Greatland Gold plc (GGP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 5.15 | 5.70 | 4.95 | 5.10 | 5.10 | 380,012,889 |
| Sept 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Sept 09, 2024 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | 2,057,082 |
| Sept 06, 2024 | 7.00 | 7.10 | 6.80 | 6.89 | 6.89 | 2,976,597 |
| Sept 05, 2024 | 6.85 | 7.05 | 6.70 | 7.05 | 7.05 | 3,607,736 |
| Sept 04, 2024 | 6.75 | 7.00 | 6.70 | 6.80 | 6.80 | 4,257,222 |
| Sept 03, 2024 | 6.90 | 7.00 | 6.70 | 6.76 | 6.76 | 4,337,600 |
| Sept 02, 2024 | 6.80 | 7.00 | 6.70 | 6.84 | 6.84 | 9,872,256 |
| Aug 30, 2024 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | 16,387,572 |
| Aug 29, 2024 | 6.80 | 7.00 | 6.74 | 6.82 | 6.82 | 5,357,287 |
| Aug 28, 2024 | 7.00 | 7.00 | 6.70 | 6.73 | 6.73 | 6,513,359 |
| Aug 27, 2024 | 7.10 | 7.20 | 6.78 | 6.78 | 6.78 | 9,335,822 |
| Aug 23, 2024 | 7.00 | 7.20 | 6.90 | 7.05 | 7.05 | 6,648,484 |
| Aug 22, 2024 | 6.95 | 7.20 | 6.90 | 6.95 | 6.95 | 9,411,320 |
| Aug 21, 2024 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | 9,498,633 |
| Aug 20, 2024 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | 8,511,536 |
| Aug 19, 2024 | 7.45 | 7.60 | 7.20 | 7.24 | 7.24 | 8,500,470 |
| Aug 16, 2024 | 7.40 | 7.65 | 7.30 | 7.45 | 7.45 | 2,858,351 |
| Aug 15, 2024 | 7.40 | 7.75 | 7.20 | 7.50 | 7.50 | 5,327,077 |
| Aug 14, 2024 | 7.10 | 7.60 | 7.00 | 7.50 | 7.50 | 6,661,096 |
| Aug 13, 2024 | 7.10 | 7.20 | 6.86 | 7.10 | 7.10 | 4,624,324 |
| Aug 12, 2024 | 7.15 | 7.20 | 7.00 | 7.08 | 7.08 | 4,275,911 |
| Aug 09, 2024 | 7.30 | 7.30 | 7.10 | 7.12 | 7.12 | 5,182,506 |
| Aug 08, 2024 | 7.25 | 7.60 | 7.10 | 7.28 | 7.28 | 14,773,462 |
| Aug 07, 2024 | 7.30 | 7.40 | 7.09 | 7.10 | 7.10 | 9,267,556 |
| Aug 06, 2024 | 7.20 | 7.40 | 7.00 | 7.28 | 7.28 | 3,109,164 |
| Aug 05, 2024 | 7.10 | 7.40 | 6.70 | 7.20 | 7.20 | 15,129,610 |
| Aug 02, 2024 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | 3,235,462 |
| Aug 01, 2024 | 7.10 | 7.20 | 7.00 | 7.14 | 7.14 | 4,456,643 |
| Jul 31, 2024 | 7.25 | 7.40 | 6.80 | 7.09 | 7.09 | 7,713,089 |
| Jul 30, 2024 | 7.35 | 7.50 | 7.10 | 7.30 | 7.30 | 3,675,981 |
| Jul 29, 2024 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 4,876,694 |
| Jul 26, 2024 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | 7,547,116 |
| Jul 25, 2024 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | 8,775,114 |
| Jul 24, 2024 | 7.45 | 7.70 | 7.40 | 7.60 | 7.60 | 4,405,109 |
| Jul 23, 2024 | 7.85 | 8.00 | 7.30 | 7.50 | 7.50 | 8,488,548 |
| Jul 22, 2024 | 7.85 | 8.10 | 7.70 | 7.77 | 7.77 | 4,929,182 |
| Jul 19, 2024 | 8.00 | 8.20 | 7.70 | 7.90 | 7.90 | 8,282,547 |
| Jul 18, 2024 | 7.65 | 8.00 | 7.50 | 7.82 | 7.82 | 11,212,662 |
| Jul 17, 2024 | 7.55 | 7.90 | 7.40 | 7.65 | 7.65 | 8,215,654 |
| Jul 16, 2024 | 7.50 | 7.70 | 7.31 | 7.50 | 7.50 | 3,372,416 |
| Jul 15, 2024 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 11,556,773 |
| Jul 12, 2024 | 7.55 | 7.70 | 7.40 | 7.50 | 7.50 | 4,394,184 |
| Jul 11, 2024 | 7.45 | 7.70 | 7.40 | 7.50 | 7.50 | 6,653,438 |
| Jul 10, 2024 | 7.55 | 7.70 | 7.24 | 7.60 | 7.60 | 4,509,078 |
| Jul 09, 2024 | 7.50 | 7.70 | 7.30 | 7.70 | 7.70 | 5,921,297 |
| Jul 08, 2024 | 7.30 | 7.60 | 7.10 | 7.60 | 7.60 | 8,997,973 |
| Jul 05, 2024 | 7.40 | 7.40 | 7.10 | 7.29 | 7.29 | 9,920,597 |
| Jul 04, 2024 | 7.35 | 7.60 | 7.20 | 7.30 | 7.30 | 2,948,969 |
| Jul 03, 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 7,373,893 |
| Jul 02, 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 4,488,928 |
| Jul 01, 2024 | 7.05 | 7.50 | 6.90 | 7.30 | 7.30 | 5,920,310 |
| Jun 28, 2024 | 7.25 | 7.40 | 6.90 | 7.00 | 7.00 | 4,714,720 |
| Jun 27, 2024 | 6.95 | 7.40 | 6.80 | 7.30 | 7.30 | 10,037,481 |
| Jun 26, 2024 | 7.25 | 7.40 | 6.80 | 7.00 | 7.00 | 9,788,761 |
| Jun 25, 2024 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | 5,473,908 |
| Jun 24, 2024 | 7.75 | 7.90 | 7.10 | 7.12 | 7.12 | 14,309,793 |
| Jun 21, 2024 | 7.30 | 7.91 | 7.20 | 7.85 | 7.85 | 14,933,885 |
| Jun 20, 2024 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | 3,992,359 |
| Jun 19, 2024 | 7.25 | 7.40 | 7.00 | 7.36 | 7.36 | 3,084,989 |
| Jun 18, 2024 | 7.40 | 7.50 | 7.10 | 7.30 | 7.30 | 3,434,544 |
| Jun 17, 2024 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | 3,939,360 |
| Jun 14, 2024 | 7.30 | 7.50 | 7.10 | 7.40 | 7.40 | 6,200,290 |
| Jun 13, 2024 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | 3,285,998 |
| Jun 12, 2024 | 7.35 | 7.50 | 7.12 | 7.20 | 7.20 | 17,397,422 |
| Jun 11, 2024 | 7.40 | 7.50 | 7.30 | 7.34 | 7.34 | 6,168,041 |
| Jun 10, 2024 | 7.40 | 7.70 | 7.30 | 7.40 | 7.40 | 7,004,355 |
| Jun 07, 2024 | 7.40 | 7.70 | 7.30 | 7.51 | 7.51 | 10,683,764 |
| Jun 06, 2024 | 7.35 | 7.80 | 7.30 | 7.40 | 7.40 | 6,549,391 |
| Jun 05, 2024 | 7.35 | 7.50 | 7.30 | 7.35 | 7.35 | 7,652,703 |
| Jun 04, 2024 | 7.70 | 7.90 | 7.36 | 7.40 | 7.40 | 11,392,505 |
| Jun 03, 2024 | 7.95 | 8.20 | 7.60 | 7.76 | 7.76 | 17,334,936 |
| May 31, 2024 | 7.30 | 8.20 | 7.12 | 8.20 | 8.20 | 20,382,766 |
| May 30, 2024 | 7.30 | 7.50 | 7.09 | 7.21 | 7.21 | 8,490,002 |
| May 29, 2024 | 7.35 | 7.70 | 7.20 | 7.34 | 7.34 | 11,256,971 |
| May 28, 2024 | 7.45 | 7.80 | 7.20 | 7.80 | 7.80 | 19,539,388 |
| May 24, 2024 | 7.30 | 7.90 | 7.20 | 7.33 | 7.33 | 27,019,556 |
| May 23, 2024 | 7.25 | 7.50 | 6.85 | 7.32 | 7.32 | 32,721,616 |
| May 22, 2024 | 8.10 | 8.20 | 7.20 | 7.26 | 7.26 | 34,330,540 |
| May 21, 2024 | 8.50 | 8.70 | 7.70 | 8.10 | 8.10 | 28,284,843 |
| May 20, 2024 | 7.25 | 9.00 | 7.10 | 8.64 | 8.64 | 59,428,227 |
| May 17, 2024 | 6.60 | 7.50 | 6.52 | 7.50 | 7.50 | 31,316,321 |
| May 16, 2024 | 6.25 | 6.70 | 6.20 | 6.45 | 6.45 | 12,664,900 |
| May 15, 2024 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 11,519,562 |
| May 14, 2024 | 6.20 | 6.23 | 6.00 | 6.18 | 6.18 | 6,579,800 |
| May 13, 2024 | 6.10 | 6.34 | 6.00 | 6.20 | 6.20 | 9,422,416 |
| May 10, 2024 | 6.05 | 6.22 | 5.99 | 6.20 | 6.20 | 16,238,571 |
| May 09, 2024 | 5.95 | 6.12 | 5.90 | 6.04 | 6.04 | 8,623,317 |
| May 08, 2024 | 5.80 | 6.00 | 5.70 | 5.97 | 5.97 | 10,068,009 |
| May 07, 2024 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | 8,789,757 |
| May 03, 2024 | 5.85 | 5.90 | 5.60 | 5.80 | 5.80 | 11,094,961 |
| 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 |
| *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.