Greatland Gold plc (GGP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:27PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.85 | 5.90 | 5.60 | 5.90 | 5.90 | 5,936,000 |
| May 02, 2024 | 5.90 | 6.03 | 5.80 | 5.85 | 5.85 | 5,458,680 |
| May 01, 2024 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | 5,886,820 |
| Apr 30, 2024 | 5.65 | 6.20 | 5.50 | 6.05 | 6.05 | 30,102,177 |
| Apr 29, 2024 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 21,522,472 |
| Apr 26, 2024 | 5.55 | 5.60 | 5.40 | 5.58 | 5.58 | 26,653,973 |
| Apr 25, 2024 | 5.85 | 5.90 | 5.50 | 5.54 | 5.54 | 27,263,310 |
| Apr 24, 2024 | 5.95 | 6.00 | 5.64 | 5.74 | 5.74 | 23,082,118 |
| Apr 23, 2024 | 5.90 | 6.00 | 5.65 | 5.90 | 5.90 | 17,404,119 |
| Apr 22, 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 12,239,715 |
| Apr 19, 2024 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | 10,408,317 |
| Apr 18, 2024 | 6.20 | 6.30 | 5.99 | 6.05 | 6.05 | 16,355,852 |
| Apr 17, 2024 | 6.20 | 6.30 | 6.10 | 6.19 | 6.19 | 11,831,765 |
| Apr 16, 2024 | 6.20 | 6.30 | 6.10 | 6.17 | 6.17 | 25,110,491 |
| Apr 15, 2024 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 12,667,705 |
| Apr 12, 2024 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 16,044,237 |
| Apr 11, 2024 | 6.15 | 6.30 | 5.90 | 6.10 | 6.10 | 12,360,545 |
| Apr 10, 2024 | 6.05 | 6.40 | 5.90 | 6.09 | 6.09 | 14,383,211 |
| Apr 09, 2024 | 6.15 | 6.30 | 5.90 | 6.00 | 6.00 | 12,581,338 |
| Apr 08, 2024 | 6.15 | 6.50 | 6.00 | 6.18 | 6.18 | 33,660,061 |
| Apr 05, 2024 | 5.95 | 6.50 | 5.90 | 6.20 | 6.20 | 21,706,996 |
| Apr 04, 2024 | 5.75 | 6.00 | 5.60 | 5.92 | 5.92 | 28,896,171 |
| Apr 03, 2024 | 6.10 | 6.20 | 5.70 | 5.80 | 5.80 | 28,126,960 |
| Apr 02, 2024 | 6.35 | 6.50 | 5.90 | 6.10 | 6.10 | 24,478,997 |
| Mar 28, 2024 | 6.45 | 6.60 | 6.10 | 6.20 | 6.20 | 17,717,874 |
| Mar 27, 2024 | 6.45 | 6.60 | 6.40 | 6.47 | 6.47 | 6,888,236 |
| Mar 26, 2024 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | 9,546,290 |
| Mar 25, 2024 | 6.85 | 6.94 | 6.50 | 6.52 | 6.52 | 12,409,420 |
| Mar 22, 2024 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | 8,829,656 |
| Mar 21, 2024 | 6.75 | 7.00 | 6.60 | 7.00 | 7.00 | 31,546,750 |
| Mar 20, 2024 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 18,138,696 |
| Mar 19, 2024 | 6.50 | 6.70 | 6.40 | 6.65 | 6.65 | 15,852,845 |
| Mar 18, 2024 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 17,120,454 |
| Mar 15, 2024 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | 23,637,329 |
| Mar 14, 2024 | 6.65 | 6.80 | 6.50 | 6.57 | 6.57 | 21,078,650 |
| Mar 13, 2024 | 6.50 | 6.90 | 6.40 | 6.60 | 6.60 | 9,841,798 |
| Mar 12, 2024 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | 5,940,206 |
| Mar 11, 2024 | 6.50 | 6.90 | 6.40 | 6.58 | 6.58 | 10,240,332 |
| Mar 08, 2024 | 6.80 | 6.90 | 6.40 | 6.49 | 6.49 | 10,583,436 |
| Mar 07, 2024 | 6.85 | 7.00 | 6.60 | 6.70 | 6.70 | 8,426,683 |
| Mar 06, 2024 | 6.50 | 7.00 | 6.40 | 6.70 | 6.70 | 40,172,522 |
| Mar 05, 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 42,129,439 |
| Mar 04, 2024 | 6.45 | 6.60 | 6.30 | 6.55 | 6.55 | 9,830,877 |
| Mar 01, 2024 | 6.60 | 6.70 | 6.26 | 6.45 | 6.45 | 15,756,190 |
| Feb 29, 2024 | 6.85 | 7.00 | 6.30 | 6.30 | 6.30 | 23,113,037 |
| Feb 28, 2024 | 7.05 | 7.15 | 6.80 | 6.80 | 6.80 | 16,968,917 |
| Feb 27, 2024 | 7.05 | 7.20 | 6.90 | 7.05 | 7.05 | 5,209,290 |
| Feb 26, 2024 | 6.80 | 7.20 | 6.70 | 7.20 | 7.20 | 12,027,076 |
| Feb 23, 2024 | 7.00 | 7.20 | 6.60 | 6.75 | 6.75 | 16,340,327 |
| Feb 22, 2024 | 7.15 | 7.20 | 6.60 | 6.78 | 6.78 | 20,233,156 |
| Feb 21, 2024 | 7.25 | 7.40 | 7.10 | 7.14 | 7.14 | 6,966,151 |
| Feb 20, 2024 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 4,233,949 |
| Feb 19, 2024 | 7.45 | 7.57 | 7.20 | 7.29 | 7.29 | 4,328,278 |
| Feb 16, 2024 | 7.50 | 7.60 | 7.20 | 7.48 | 7.48 | 5,610,130 |
| Feb 15, 2024 | 7.40 | 7.50 | 7.20 | 7.40 | 7.40 | 7,805,830 |
| Feb 14, 2024 | 7.35 | 7.50 | 7.20 | 7.40 | 7.40 | 3,916,250 |
| Feb 13, 2024 | 7.55 | 7.70 | 7.20 | 7.40 | 7.40 | 5,666,289 |
| Feb 12, 2024 | 7.50 | 7.70 | 7.20 | 7.36 | 7.36 | 4,083,823 |
| Feb 09, 2024 | 7.75 | 7.90 | 7.40 | 7.45 | 7.45 | 6,424,329 |
| Feb 08, 2024 | 7.95 | 8.13 | 7.33 | 7.70 | 7.70 | 9,055,469 |
| Feb 07, 2024 | 7.75 | 8.00 | 7.50 | 7.90 | 7.90 | 8,943,036 |
| Feb 06, 2024 | 7.30 | 8.00 | 7.20 | 7.52 | 7.52 | 9,773,730 |
| Feb 05, 2024 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | 7,637,359 |
| Feb 02, 2024 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | 4,447,793 |
| Feb 01, 2024 | 7.40 | 7.60 | 7.20 | 7.35 | 7.35 | 7,027,605 |
| Jan 31, 2024 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | 6,103,611 |
| Jan 30, 2024 | 7.55 | 7.60 | 7.30 | 7.50 | 7.50 | 7,531,679 |
| Jan 29, 2024 | 7.35 | 7.60 | 7.20 | 7.60 | 7.60 | 7,879,834 |
| Jan 26, 2024 | 7.45 | 7.70 | 7.28 | 7.29 | 7.29 | 14,061,540 |
| Jan 25, 2024 | 7.65 | 8.10 | 7.40 | 7.50 | 7.50 | 7,756,121 |
| Jan 24, 2024 | 7.60 | 7.70 | 7.50 | 7.64 | 7.64 | 6,574,614 |
| Jan 23, 2024 | 7.90 | 8.00 | 7.50 | 7.70 | 7.70 | 5,595,387 |
| Jan 22, 2024 | 7.95 | 8.20 | 7.70 | 7.85 | 7.85 | 4,726,341 |
| Jan 19, 2024 | 7.70 | 8.40 | 7.60 | 8.00 | 8.00 | 18,696,731 |
| Jan 18, 2024 | 7.25 | 7.80 | 7.00 | 7.60 | 7.60 | 13,431,589 |
| Jan 17, 2024 | 7.35 | 7.40 | 7.18 | 7.18 | 7.18 | 6,172,667 |
| Jan 16, 2024 | 7.60 | 7.62 | 7.30 | 7.36 | 7.36 | 9,312,232 |
| Jan 15, 2024 | 7.65 | 8.30 | 7.40 | 7.60 | 7.60 | 14,810,526 |
| Jan 12, 2024 | 8.20 | 8.25 | 7.88 | 8.04 | 8.04 | 7,798,810 |
| Jan 11, 2024 | 8.35 | 8.50 | 8.00 | 8.10 | 8.10 | 5,251,670 |
| Jan 10, 2024 | 8.55 | 8.70 | 8.20 | 8.39 | 8.39 | 10,171,410 |
| Jan 09, 2024 | 8.60 | 8.67 | 8.30 | 8.50 | 8.50 | 13,614,589 |
| Jan 08, 2024 | 8.80 | 9.00 | 8.30 | 8.36 | 8.36 | 10,210,516 |
| Jan 05, 2024 | 8.70 | 8.90 | 8.40 | 8.68 | 8.68 | 11,014,257 |
| Jan 04, 2024 | 9.10 | 9.20 | 8.70 | 8.70 | 8.70 | 11,577,070 |
| Jan 03, 2024 | 9.75 | 9.79 | 9.00 | 9.00 | 9.00 | 8,331,920 |
| Jan 02, 2024 | 9.90 | 10.20 | 9.50 | 9.60 | 9.60 | 6,812,580 |
| Dec 29, 2023 | 9.50 | 10.40 | 9.30 | 9.86 | 9.86 | 10,538,677 |
| Dec 28, 2023 | 8.75 | 9.70 | 8.18 | 9.60 | 9.60 | 12,830,602 |
| Dec 27, 2023 | 8.25 | 9.00 | 8.18 | 8.73 | 8.73 | 8,598,824 |
| Dec 22, 2023 | 8.55 | 8.60 | 8.00 | 8.25 | 8.25 | 12,926,359 |
| Dec 21, 2023 | 9.30 | 9.50 | 8.40 | 8.40 | 8.40 | 16,405,239 |
| Dec 20, 2023 | 9.20 | 9.30 | 8.80 | 8.97 | 8.97 | 9,997,217 |
| Dec 19, 2023 | 9.40 | 9.50 | 9.10 | 9.20 | 9.20 | 10,512,932 |
| Dec 18, 2023 | 9.55 | 9.60 | 9.20 | 9.35 | 9.35 | 42,263,143 |
| Dec 15, 2023 | 9.00 | 9.60 | 8.86 | 9.32 | 9.32 | 15,506,903 |
| Dec 14, 2023 | 9.00 | 9.30 | 8.80 | 9.08 | 9.08 | 7,776,393 |
| Dec 13, 2023 | 9.60 | 9.62 | 8.80 | 9.00 | 9.00 | 12,130,093 |
| Dec 12, 2023 | 9.80 | 9.90 | 9.30 | 9.75 | 9.75 | 7,236,782 |
| Dec 11, 2023 | 9.80 | 9.90 | 9.65 | 9.80 | 9.80 | 5,711,581 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.