Canada markets close in 3 hours 30 minutes

Greatland Gold plc (GGP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
6.200.00 (0.00%)
At close: 04:38PM BST
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20246.146.306.006.206.2010,627,848
Apr 12, 20246.106.306.006.206.2016,044,237
Apr 11, 20246.156.305.906.106.1012,360,545
Apr 10, 20246.056.405.906.096.0914,383,211
Apr 09, 20246.156.305.906.006.0012,581,338
Apr 08, 20246.156.506.006.186.1833,660,061
Apr 05, 20245.956.505.906.206.2021,706,996
Apr 04, 20245.756.005.605.925.9228,896,171
Apr 03, 20246.106.205.705.805.8028,126,960
Apr 02, 20246.356.505.906.106.1024,478,997
Mar 28, 20246.456.606.106.206.2017,717,874
Mar 27, 20246.456.606.406.476.476,888,236
Mar 26, 20246.606.706.406.506.509,546,290
Mar 25, 20246.856.946.506.526.5212,409,420
Mar 22, 20246.907.206.706.906.908,829,656
Mar 21, 20246.757.006.607.007.0031,546,750
Mar 20, 20246.606.806.506.706.7018,138,696
Mar 19, 20246.506.706.406.656.6515,852,845
Mar 18, 20246.606.706.306.506.5017,120,454
Mar 15, 20246.706.756.306.306.3023,637,329
Mar 14, 20246.656.806.506.576.5721,078,650
Mar 13, 20246.506.906.406.606.609,841,798
Mar 12, 20246.656.706.406.556.555,940,206
Mar 11, 20246.506.906.406.586.5810,240,332
Mar 08, 20246.806.906.406.496.4910,583,436
Mar 07, 20246.857.006.606.706.708,426,683
Mar 06, 20246.507.006.406.706.7040,172,522
Mar 05, 20246.456.606.306.506.5042,129,439
Mar 04, 20246.456.606.306.556.559,830,877
Mar 01, 20246.606.706.266.456.4515,756,190
Feb 29, 20246.857.006.306.306.3023,113,037
Feb 28, 20247.057.156.806.806.8016,968,917
Feb 27, 20247.057.206.907.057.055,209,290
Feb 26, 20246.807.206.707.207.2012,027,076
Feb 23, 20247.007.206.606.756.7516,340,327
Feb 22, 20247.157.206.606.786.7820,233,156
Feb 21, 20247.257.407.107.147.146,966,151
Feb 20, 20247.207.407.107.207.204,233,949
Feb 19, 20247.457.577.207.297.294,328,278
Feb 16, 20247.507.607.207.487.485,610,130
Feb 15, 20247.407.507.207.407.407,805,830
Feb 14, 20247.357.507.207.407.403,916,250
Feb 13, 20247.557.707.207.407.405,666,289
Feb 12, 20247.507.707.207.367.364,083,823
Feb 09, 20247.757.907.407.457.456,424,329
Feb 08, 20247.958.137.337.707.709,055,469
Feb 07, 20247.758.007.507.907.908,943,036
Feb 06, 20247.308.007.207.527.529,773,730
Feb 05, 20247.407.507.107.207.207,637,359
Feb 02, 20247.507.607.307.507.504,447,793
Feb 01, 20247.407.607.207.357.357,027,605
Jan 31, 20247.407.507.207.207.206,103,611
Jan 30, 20247.557.607.307.507.507,531,679
Jan 29, 20247.357.607.207.607.607,879,834
Jan 26, 20247.457.707.287.297.2914,061,540
Jan 25, 20247.658.107.407.507.507,756,121
Jan 24, 20247.607.707.507.647.646,574,614
Jan 23, 20247.908.007.507.707.705,595,387
Jan 22, 20247.958.207.707.857.854,726,341
Jan 19, 20247.708.407.608.008.0018,696,731
Jan 18, 20247.257.807.007.607.6013,431,589
Jan 17, 20247.357.407.187.187.186,172,667
Jan 16, 20247.607.627.307.367.369,312,232
Jan 15, 20247.658.307.407.607.6014,810,526
Jan 12, 20248.208.257.888.048.047,798,810
Jan 11, 20248.358.508.008.108.105,251,670
Jan 10, 20248.558.708.208.398.3910,171,410
Jan 09, 20248.608.678.308.508.5013,614,589
Jan 08, 20248.809.008.308.368.3610,210,516
Jan 05, 20248.708.908.408.688.6811,014,257
Jan 04, 20249.109.208.708.708.7011,577,070
Jan 03, 20249.759.799.009.009.008,331,920
Jan 02, 20249.9010.209.509.609.606,812,580
Dec 29, 20239.5010.409.309.869.8610,538,677
Dec 28, 20238.759.708.189.609.6012,830,602
Dec 27, 20238.259.008.188.738.738,598,824
Dec 22, 20238.558.608.008.258.2512,926,359
Dec 21, 20239.309.508.408.408.4016,405,239
Dec 20, 20239.209.308.808.978.979,997,217
Dec 19, 20239.409.509.109.209.2010,512,932
Dec 18, 20239.559.609.209.359.3542,263,143
Dec 15, 20239.009.608.869.329.3215,506,903
Dec 14, 20239.009.308.809.089.087,776,393
Dec 13, 20239.609.628.809.009.0012,130,093
Dec 12, 20239.809.909.309.759.757,236,782
Dec 11, 20239.809.909.659.809.805,711,581
Dec 08, 20239.859.909.509.709.7014,139,581
Dec 07, 20239.8510.309.809.859.8515,235,082
Dec 06, 202311.2011.259.809.909.9042,118,738
Dec 05, 202311.5011.6011.1011.1811.188,068,968
Dec 04, 202311.1011.7011.0011.5011.5017,886,140
Dec 01, 202310.9511.4810.8011.2011.2018,800,107
Nov 30, 202311.1011.5010.7011.0211.0225,256,910
Nov 29, 202310.5011.3010.4610.9010.9025,158,211
Nov 28, 202310.2510.6010.0010.5010.5013,066,195
Nov 27, 20239.7510.509.7010.0010.0020,125,071
Nov 24, 20239.659.909.559.719.7111,819,292
Nov 23, 20239.909.959.439.659.6514,752,779
Nov 22, 202310.0510.209.7010.0010.0012,062,619
Nov 21, 202310.5010.609.9010.1010.109,701,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...