UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.00 +1.10 (+1.34%) GOLD FUTURES
2,341.30 -5.10 (-0.22%) DOW
38,496.22 +256.24 (+0.67%) Bitcoin GBP
53,610.81 +517.04 (+0.97%)
Greatland Gold plc (GGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.80 | 6.00 | 5.65 | 5.90 | 5.90 | 17,394,119 |
| 22 Apr 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 12,239,715 |
| 19 Apr 2024 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | 10,408,317 |
| 18 Apr 2024 | 6.20 | 6.30 | 5.99 | 6.05 | 6.05 | 16,355,852 |
| 17 Apr 2024 | 6.20 | 6.30 | 6.10 | 6.19 | 6.19 | 11,831,765 |
| 16 Apr 2024 | 6.20 | 6.30 | 6.10 | 6.17 | 6.17 | 25,110,491 |
| 15 Apr 2024 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 12,667,705 |
| 12 Apr 2024 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 16,044,237 |
| 11 Apr 2024 | 6.15 | 6.30 | 5.90 | 6.10 | 6.10 | 12,360,545 |
| 10 Apr 2024 | 6.05 | 6.40 | 5.90 | 6.09 | 6.09 | 14,383,211 |
| 09 Apr 2024 | 6.15 | 6.30 | 5.90 | 6.00 | 6.00 | 12,581,338 |
| 08 Apr 2024 | 6.15 | 6.50 | 6.00 | 6.18 | 6.18 | 33,660,061 |
| 05 Apr 2024 | 5.95 | 6.50 | 5.90 | 6.20 | 6.20 | 21,706,996 |
| 04 Apr 2024 | 5.75 | 6.00 | 5.60 | 5.92 | 5.92 | 28,896,171 |
| 03 Apr 2024 | 6.10 | 6.20 | 5.70 | 5.80 | 5.80 | 28,126,960 |
| 02 Apr 2024 | 6.35 | 6.50 | 5.90 | 6.10 | 6.10 | 24,478,997 |
| 28 Mar 2024 | 6.45 | 6.60 | 6.10 | 6.20 | 6.20 | 17,717,874 |
| 27 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.47 | 6.47 | 6,888,236 |
| 26 Mar 2024 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | 9,546,290 |
| 25 Mar 2024 | 6.85 | 6.94 | 6.50 | 6.52 | 6.52 | 12,409,420 |
| 22 Mar 2024 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | 8,829,656 |
| 21 Mar 2024 | 6.75 | 7.00 | 6.60 | 7.00 | 7.00 | 31,546,750 |
| 20 Mar 2024 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 18,138,696 |
| 19 Mar 2024 | 6.50 | 6.70 | 6.40 | 6.65 | 6.65 | 15,852,845 |
| 18 Mar 2024 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 17,120,454 |
| 15 Mar 2024 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | 23,637,329 |
| 14 Mar 2024 | 6.65 | 6.80 | 6.50 | 6.57 | 6.57 | 21,078,650 |
| 13 Mar 2024 | 6.50 | 6.90 | 6.40 | 6.60 | 6.60 | 9,841,798 |
| 12 Mar 2024 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | 5,940,206 |
| 11 Mar 2024 | 6.50 | 6.90 | 6.40 | 6.58 | 6.58 | 10,240,332 |
| 08 Mar 2024 | 6.80 | 6.90 | 6.40 | 6.49 | 6.49 | 10,583,436 |
| 07 Mar 2024 | 6.85 | 7.00 | 6.60 | 6.70 | 6.70 | 8,426,683 |
| 06 Mar 2024 | 6.50 | 7.00 | 6.40 | 6.70 | 6.70 | 40,172,522 |
| 05 Mar 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 42,129,439 |
| 04 Mar 2024 | 6.45 | 6.60 | 6.30 | 6.55 | 6.55 | 9,830,877 |
| 01 Mar 2024 | 6.60 | 6.70 | 6.26 | 6.45 | 6.45 | 15,756,190 |
| 29 Feb 2024 | 6.85 | 7.00 | 6.30 | 6.30 | 6.30 | 23,113,037 |
| 28 Feb 2024 | 7.05 | 7.15 | 6.80 | 6.80 | 6.80 | 16,968,917 |
| 27 Feb 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 5,209,290 |
| 26 Feb 2024 | 6.80 | 7.20 | 6.70 | 7.20 | 7.20 | 12,027,076 |
| 23 Feb 2024 | 7.00 | 7.20 | 6.60 | 6.75 | 6.75 | 16,340,327 |
| 22 Feb 2024 | 7.15 | 7.20 | 6.60 | 6.78 | 6.78 | 20,233,156 |
| 21 Feb 2024 | 7.25 | 7.40 | 7.10 | 7.14 | 7.14 | 6,966,151 |
| 20 Feb 2024 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 4,233,949 |
| 19 Feb 2024 | 7.45 | 7.57 | 7.20 | 7.29 | 7.29 | 4,328,278 |
| 16 Feb 2024 | 7.50 | 7.60 | 7.20 | 7.48 | 7.48 | 5,610,130 |
| 15 Feb 2024 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 7,805,830 |
| 14 Feb 2024 | 7.35 | 7.50 | 7.20 | 7.40 | 7.40 | 3,916,250 |
| 13 Feb 2024 | 7.55 | 7.70 | 7.20 | 7.40 | 7.40 | 5,666,289 |
| 12 Feb 2024 | 7.50 | 7.70 | 7.20 | 7.36 | 7.36 | 4,083,823 |
| 09 Feb 2024 | 7.75 | 7.90 | 7.40 | 7.45 | 7.45 | 6,424,329 |
| 08 Feb 2024 | 7.95 | 8.13 | 7.33 | 7.70 | 7.70 | 9,055,469 |
| 07 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.90 | 7.90 | 8,943,036 |
| 06 Feb 2024 | 7.30 | 8.00 | 7.20 | 7.52 | 7.52 | 9,773,730 |
| 05 Feb 2024 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | 7,637,359 |
| 02 Feb 2024 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | 4,447,793 |
| 01 Feb 2024 | 7.40 | 7.60 | 7.20 | 7.35 | 7.35 | 7,027,605 |
| 31 Jan 2024 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | 6,103,611 |
| 30 Jan 2024 | 7.55 | 7.60 | 7.30 | 7.50 | 7.50 | 7,531,679 |
| 29 Jan 2024 | 7.35 | 7.60 | 7.20 | 7.60 | 7.60 | 7,879,834 |
| 26 Jan 2024 | 7.45 | 7.70 | 7.28 | 7.29 | 7.29 | 14,061,540 |
| 25 Jan 2024 | 7.65 | 8.10 | 7.40 | 7.50 | 7.50 | 7,756,121 |
| 24 Jan 2024 | 7.60 | 7.70 | 7.50 | 7.64 | 7.64 | 6,574,614 |
| 23 Jan 2024 | 7.90 | 8.00 | 7.50 | 7.70 | 7.70 | 5,595,387 |
| 22 Jan 2024 | 7.95 | 8.20 | 7.70 | 7.85 | 7.85 | 4,726,341 |
| 19 Jan 2024 | 7.70 | 8.40 | 7.60 | 8.00 | 8.00 | 18,696,731 |
| 18 Jan 2024 | 7.25 | 7.80 | 7.00 | 7.60 | 7.60 | 13,431,589 |
| 17 Jan 2024 | 7.35 | 7.40 | 7.18 | 7.18 | 7.18 | 6,172,667 |
| 16 Jan 2024 | 7.60 | 7.62 | 7.30 | 7.36 | 7.36 | 9,312,232 |
| 15 Jan 2024 | 7.65 | 8.30 | 7.40 | 7.60 | 7.60 | 14,810,526 |
| 12 Jan 2024 | 8.20 | 8.25 | 7.88 | 8.04 | 8.04 | 7,798,810 |
| 11 Jan 2024 | 8.35 | 8.50 | 8.00 | 8.10 | 8.10 | 5,251,670 |
| 10 Jan 2024 | 8.55 | 8.70 | 8.20 | 8.39 | 8.39 | 10,171,410 |
| 09 Jan 2024 | 8.60 | 8.67 | 8.30 | 8.50 | 8.50 | 13,614,589 |
| 08 Jan 2024 | 8.80 | 9.00 | 8.30 | 8.36 | 8.36 | 10,210,516 |
| 05 Jan 2024 | 8.70 | 8.90 | 8.40 | 8.68 | 8.68 | 11,014,257 |
| 04 Jan 2024 | 9.10 | 9.20 | 8.70 | 8.70 | 8.70 | 11,577,070 |
| 03 Jan 2024 | 9.75 | 9.79 | 9.00 | 9.00 | 9.00 | 8,331,920 |
| 02 Jan 2024 | 9.90 | 10.20 | 9.50 | 9.60 | 9.60 | 6,812,580 |
| 29 Dec 2023 | 9.50 | 10.40 | 9.30 | 9.86 | 9.86 | 10,538,677 |
| 28 Dec 2023 | 8.75 | 9.70 | 8.18 | 9.60 | 9.60 | 12,830,602 |
| 27 Dec 2023 | 8.25 | 9.00 | 8.18 | 8.73 | 8.73 | 8,598,824 |
| 22 Dec 2023 | 8.55 | 8.60 | 8.00 | 8.25 | 8.25 | 12,926,359 |
| 21 Dec 2023 | 9.30 | 9.50 | 8.40 | 8.40 | 8.40 | 16,405,239 |
| 20 Dec 2023 | 9.20 | 9.30 | 8.80 | 8.97 | 8.97 | 9,997,217 |
| 19 Dec 2023 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | 10,512,932 |
| 18 Dec 2023 | 9.55 | 9.60 | 9.20 | 9.35 | 9.35 | 42,263,143 |
| 15 Dec 2023 | 9.00 | 9.60 | 8.86 | 9.32 | 9.32 | 15,506,903 |
| 14 Dec 2023 | 9.00 | 9.30 | 8.80 | 9.08 | 9.08 | 7,776,393 |
| 13 Dec 2023 | 9.60 | 9.62 | 8.80 | 9.00 | 9.00 | 12,130,093 |
| 12 Dec 2023 | 9.80 | 9.90 | 9.30 | 9.75 | 9.75 | 7,236,782 |
| 11 Dec 2023 | 9.80 | 9.90 | 9.65 | 9.80 | 9.80 | 5,711,581 |
| 08 Dec 2023 | 9.85 | 9.90 | 9.50 | 9.70 | 9.70 | 14,139,581 |
| 07 Dec 2023 | 9.85 | 10.30 | 9.80 | 9.85 | 9.85 | 15,235,082 |
| 06 Dec 2023 | 11.20 | 11.25 | 9.80 | 9.90 | 9.90 | 42,118,738 |
| 05 Dec 2023 | 11.50 | 11.60 | 11.10 | 11.18 | 11.18 | 8,068,968 |
| 04 Dec 2023 | 11.10 | 11.70 | 11.00 | 11.50 | 11.50 | 17,886,140 |
| 01 Dec 2023 | 10.95 | 11.48 | 10.80 | 11.20 | 11.20 | 18,800,107 |
| 30 Nov 2023 | 11.10 | 11.50 | 10.70 | 11.02 | 11.02 | 25,256,910 |
| 29 Nov 2023 | 10.50 | 11.30 | 10.46 | 10.90 | 10.90 | 25,158,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.