Canada Markets closed

Greatland Gold plc (GGP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
10.50-0.40 (-3.67%)
At close: 04:35PM BST
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202211.1611.2010.1010.5010.5019,105,572
Aug 18, 202211.1511.3010.8010.9010.909,430,974
Aug 17, 202211.3511.5011.0011.1511.156,756,982
Aug 16, 202211.3011.5011.1511.3511.354,835,432
Aug 15, 202211.1511.5011.0011.3011.305,059,665
Aug 12, 202211.3511.6011.0011.1611.166,135,223
Aug 11, 202211.1511.6811.0011.4011.405,853,427
Aug 10, 202211.3011.2710.9011.1011.108,089,555
Aug 09, 202211.3511.5011.0011.3011.306,783,833
Aug 08, 202211.6011.8011.2011.5511.557,845,657
Aug 05, 202211.8012.0011.4011.5011.509,833,936
Aug 04, 202211.8012.0011.5011.7511.757,597,801
Aug 03, 202211.7512.2011.5011.7011.708,097,120
Aug 02, 202212.1512.3011.5011.6011.6015,181,222
Aug 01, 202212.8013.0012.0012.3012.3011,909,900
Jul 29, 202213.0013.2012.6012.7012.7013,547,190
Jul 28, 202213.3013.7012.9013.3013.3025,613,437
Jul 27, 202212.1513.1012.0013.1013.1026,170,671
Jul 26, 202211.9012.3011.6012.1512.1511,468,978
Jul 25, 202211.6012.2211.4012.0012.0014,400,018
Jul 22, 202211.1012.4010.7011.5511.5540,685,442
Jul 21, 202210.0012.009.5010.8010.8061,865,029
Jul 20, 202210.1510.409.9010.0510.057,045,323
Jul 19, 20229.8510.509.7010.2010.208,543,777
Jul 18, 20229.8510.309.709.859.855,936,295
Jul 15, 20229.9010.009.709.759.755,513,414
Jul 14, 202210.1010.309.7010.0010.009,046,301
Jul 13, 20229.9510.509.8010.1510.157,347,460
Jul 12, 202210.1510.899.609.609.609,045,287
Jul 11, 20229.8510.509.7010.1010.108,245,863
Jul 08, 20229.6510.009.509.859.855,289,850
Jul 07, 20229.6510.009.509.659.653,911,494
Jul 06, 20229.8010.109.409.709.706,494,642
Jul 05, 20229.2510.209.1010.0010.006,874,136
Jul 04, 20229.409.609.209.409.405,768,026
Jul 01, 20229.609.709.009.309.306,015,841
Jun 30, 202210.1010.159.309.309.3011,039,289
Jun 29, 202210.1010.309.809.809.805,695,702
Jun 28, 202210.3510.409.8010.0510.055,388,509
Jun 27, 202210.1510.8010.1010.3010.309,196,361
Jun 24, 202210.1010.5010.0010.1010.108,058,273
Jun 23, 20229.6510.259.5010.1010.109,228,500
Jun 22, 20229.659.909.409.819.817,986,367
Jun 21, 20229.4510.209.409.709.708,288,417
Jun 20, 20229.8510.409.309.459.4541,056,528
Jun 17, 202210.4810.859.329.329.3236,138,768
Jun 16, 202210.8511.0210.2510.3010.3012,375,155
Jun 15, 202210.4511.2010.3011.0711.0712,765,521
Jun 14, 202210.8510.9710.4010.4010.4019,299,835
Jun 13, 202211.6011.7010.8010.8010.8010,972,429
Jun 10, 202211.8512.0011.1511.4011.409,581,818
Jun 09, 202212.2512.6011.7011.7011.7014,196,637
Jun 08, 202212.3512.5011.6012.2012.208,567,503
Jun 07, 202212.2512.8012.0012.0012.0020,212,116
Jun 06, 202211.4012.7011.3012.2012.2018,177,003
Jun 01, 202210.4511.9010.3011.6011.6017,976,504
May 31, 202210.4011.0010.0011.0011.0024,924,669
May 30, 202210.5010.6010.0610.1010.1023,421,701
May 27, 202211.0011.1010.5010.5010.5042,505,038
May 26, 202211.3011.3210.9011.0011.0019,460,282
May 25, 202211.3511.6011.2011.2111.2113,683,432
May 24, 202211.7011.9011.2111.3011.309,552,299
May 23, 202211.8012.1011.5011.6011.6010,498,363
May 20, 202211.4512.5011.2011.6011.6025,307,691
May 19, 202211.3511.8011.2811.7011.7012,083,604
May 18, 202211.7511.8011.4011.4011.4012,619,754
May 17, 202211.2012.0010.7011.6011.6017,343,839
May 16, 202212.0512.3011.0011.2011.2025,926,812
May 13, 202212.2512.5011.8012.0012.0026,887,213
May 12, 202212.9513.0012.0512.2212.2227,750,249
May 11, 202212.9513.1012.6012.8512.8517,737,851
May 10, 202213.2513.5012.6012.9012.9012,793,752
May 09, 202212.9013.5012.6013.0013.006,144,554
May 06, 202213.2513.5012.6013.0013.007,600,227
May 05, 202213.0513.5012.6013.3013.3010,019,780
May 04, 202212.9013.2912.6013.1013.1011,079,243
May 03, 202213.3513.5012.6013.1013.1020,510,690
Apr 29, 202213.2013.5013.0013.3013.308,363,232
Apr 28, 202213.5513.6012.9813.2013.2020,499,739
Apr 27, 202213.2513.6013.1013.3013.3012,011,054
Apr 26, 202213.3513.7013.1013.3213.3216,462,620
Apr 25, 202213.7514.0013.0013.4013.4012,221,537
Apr 22, 202213.8514.0013.5013.7013.707,071,729
Apr 21, 202214.3014.7013.8013.9013.908,473,715
Apr 20, 202214.0014.6013.7014.2014.2013,358,726
Apr 19, 202213.6014.8013.3014.8014.8015,147,980
Apr 14, 202213.4013.9013.2013.7013.7016,913,903
Apr 13, 202213.5013.7013.2013.4013.405,937,759
Apr 12, 202213.3013.9013.1013.4013.408,638,337
Apr 11, 202213.3013.5013.1013.3513.357,973,208
Apr 08, 202213.3513.5213.0013.5013.5011,430,676
Apr 07, 202213.3013.5013.1013.3013.309,934,885
Apr 06, 202213.2513.9013.0013.2913.2922,379,919
Apr 05, 202213.7014.0012.7013.0013.0027,655,136
Apr 04, 202213.5013.6013.0013.1013.1010,115,713
Apr 01, 202213.2513.7013.0013.3013.3024,188,583
Mar 31, 202213.0513.5012.8513.5013.507,934,160
Mar 30, 202213.1513.3012.7013.1813.1818,752,303
Mar 29, 202213.5013.5012.9113.1013.1023,163,777
Mar 28, 202213.8514.0013.3813.5013.509,501,423
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...