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:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 19, 2022 | 11.16 | 11.20 | 10.10 | 10.50 | 10.50 | 19,105,572 |
| Aug 18, 2022 | 11.15 | 11.30 | 10.80 | 10.90 | 10.90 | 9,430,974 |
| Aug 17, 2022 | 11.35 | 11.50 | 11.00 | 11.15 | 11.15 | 6,756,982 |
| Aug 16, 2022 | 11.30 | 11.50 | 11.15 | 11.35 | 11.35 | 4,835,432 |
| Aug 15, 2022 | 11.15 | 11.50 | 11.00 | 11.30 | 11.30 | 5,059,665 |
| Aug 12, 2022 | 11.35 | 11.60 | 11.00 | 11.16 | 11.16 | 6,135,223 |
| Aug 11, 2022 | 11.15 | 11.68 | 11.00 | 11.40 | 11.40 | 5,853,427 |
| Aug 10, 2022 | 11.30 | 11.27 | 10.90 | 11.10 | 11.10 | 8,089,555 |
| Aug 09, 2022 | 11.35 | 11.50 | 11.00 | 11.30 | 11.30 | 6,783,833 |
| Aug 08, 2022 | 11.60 | 11.80 | 11.20 | 11.55 | 11.55 | 7,845,657 |
| Aug 05, 2022 | 11.80 | 12.00 | 11.40 | 11.50 | 11.50 | 9,833,936 |
| Aug 04, 2022 | 11.80 | 12.00 | 11.50 | 11.75 | 11.75 | 7,597,801 |
| Aug 03, 2022 | 11.75 | 12.20 | 11.50 | 11.70 | 11.70 | 8,097,120 |
| Aug 02, 2022 | 12.15 | 12.30 | 11.50 | 11.60 | 11.60 | 15,181,222 |
| Aug 01, 2022 | 12.80 | 13.00 | 12.00 | 12.30 | 12.30 | 11,909,900 |
| Jul 29, 2022 | 13.00 | 13.20 | 12.60 | 12.70 | 12.70 | 13,547,190 |
| Jul 28, 2022 | 13.30 | 13.70 | 12.90 | 13.30 | 13.30 | 25,613,437 |
| Jul 27, 2022 | 12.15 | 13.10 | 12.00 | 13.10 | 13.10 | 26,170,671 |
| Jul 26, 2022 | 11.90 | 12.30 | 11.60 | 12.15 | 12.15 | 11,468,978 |
| Jul 25, 2022 | 11.60 | 12.22 | 11.40 | 12.00 | 12.00 | 14,400,018 |
| Jul 22, 2022 | 11.10 | 12.40 | 10.70 | 11.55 | 11.55 | 40,685,442 |
| Jul 21, 2022 | 10.00 | 12.00 | 9.50 | 10.80 | 10.80 | 61,865,029 |
| Jul 20, 2022 | 10.15 | 10.40 | 9.90 | 10.05 | 10.05 | 7,045,323 |
| Jul 19, 2022 | 9.85 | 10.50 | 9.70 | 10.20 | 10.20 | 8,543,777 |
| Jul 18, 2022 | 9.85 | 10.30 | 9.70 | 9.85 | 9.85 | 5,936,295 |
| Jul 15, 2022 | 9.90 | 10.00 | 9.70 | 9.75 | 9.75 | 5,513,414 |
| Jul 14, 2022 | 10.10 | 10.30 | 9.70 | 10.00 | 10.00 | 9,046,301 |
| Jul 13, 2022 | 9.95 | 10.50 | 9.80 | 10.15 | 10.15 | 7,347,460 |
| Jul 12, 2022 | 10.15 | 10.89 | 9.60 | 9.60 | 9.60 | 9,045,287 |
| Jul 11, 2022 | 9.85 | 10.50 | 9.70 | 10.10 | 10.10 | 8,245,863 |
| Jul 08, 2022 | 9.65 | 10.00 | 9.50 | 9.85 | 9.85 | 5,289,850 |
| Jul 07, 2022 | 9.65 | 10.00 | 9.50 | 9.65 | 9.65 | 3,911,494 |
| Jul 06, 2022 | 9.80 | 10.10 | 9.40 | 9.70 | 9.70 | 6,494,642 |
| Jul 05, 2022 | 9.25 | 10.20 | 9.10 | 10.00 | 10.00 | 6,874,136 |
| Jul 04, 2022 | 9.40 | 9.60 | 9.20 | 9.40 | 9.40 | 5,768,026 |
| Jul 01, 2022 | 9.60 | 9.70 | 9.00 | 9.30 | 9.30 | 6,015,841 |
| Jun 30, 2022 | 10.10 | 10.15 | 9.30 | 9.30 | 9.30 | 11,039,289 |
| Jun 29, 2022 | 10.10 | 10.30 | 9.80 | 9.80 | 9.80 | 5,695,702 |
| Jun 28, 2022 | 10.35 | 10.40 | 9.80 | 10.05 | 10.05 | 5,388,509 |
| Jun 27, 2022 | 10.15 | 10.80 | 10.10 | 10.30 | 10.30 | 9,196,361 |
| Jun 24, 2022 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | 8,058,273 |
| Jun 23, 2022 | 9.65 | 10.25 | 9.50 | 10.10 | 10.10 | 9,228,500 |
| Jun 22, 2022 | 9.65 | 9.90 | 9.40 | 9.81 | 9.81 | 7,986,367 |
| Jun 21, 2022 | 9.45 | 10.20 | 9.40 | 9.70 | 9.70 | 8,288,417 |
| Jun 20, 2022 | 9.85 | 10.40 | 9.30 | 9.45 | 9.45 | 41,056,528 |
| Jun 17, 2022 | 10.48 | 10.85 | 9.32 | 9.32 | 9.32 | 36,138,768 |
| Jun 16, 2022 | 10.85 | 11.02 | 10.25 | 10.30 | 10.30 | 12,375,155 |
| Jun 15, 2022 | 10.45 | 11.20 | 10.30 | 11.07 | 11.07 | 12,765,521 |
| Jun 14, 2022 | 10.85 | 10.97 | 10.40 | 10.40 | 10.40 | 19,299,835 |
| Jun 13, 2022 | 11.60 | 11.70 | 10.80 | 10.80 | 10.80 | 10,972,429 |
| Jun 10, 2022 | 11.85 | 12.00 | 11.15 | 11.40 | 11.40 | 9,581,818 |
| Jun 09, 2022 | 12.25 | 12.60 | 11.70 | 11.70 | 11.70 | 14,196,637 |
| Jun 08, 2022 | 12.35 | 12.50 | 11.60 | 12.20 | 12.20 | 8,567,503 |
| Jun 07, 2022 | 12.25 | 12.80 | 12.00 | 12.00 | 12.00 | 20,212,116 |
| Jun 06, 2022 | 11.40 | 12.70 | 11.30 | 12.20 | 12.20 | 18,177,003 |
| Jun 01, 2022 | 10.45 | 11.90 | 10.30 | 11.60 | 11.60 | 17,976,504 |
| May 31, 2022 | 10.40 | 11.00 | 10.00 | 11.00 | 11.00 | 24,924,669 |
| May 30, 2022 | 10.50 | 10.60 | 10.06 | 10.10 | 10.10 | 23,421,701 |
| May 27, 2022 | 11.00 | 11.10 | 10.50 | 10.50 | 10.50 | 42,505,038 |
| May 26, 2022 | 11.30 | 11.32 | 10.90 | 11.00 | 11.00 | 19,460,282 |
| May 25, 2022 | 11.35 | 11.60 | 11.20 | 11.21 | 11.21 | 13,683,432 |
| May 24, 2022 | 11.70 | 11.90 | 11.21 | 11.30 | 11.30 | 9,552,299 |
| May 23, 2022 | 11.80 | 12.10 | 11.50 | 11.60 | 11.60 | 10,498,363 |
| May 20, 2022 | 11.45 | 12.50 | 11.20 | 11.60 | 11.60 | 25,307,691 |
| May 19, 2022 | 11.35 | 11.80 | 11.28 | 11.70 | 11.70 | 12,083,604 |
| May 18, 2022 | 11.75 | 11.80 | 11.40 | 11.40 | 11.40 | 12,619,754 |
| May 17, 2022 | 11.20 | 12.00 | 10.70 | 11.60 | 11.60 | 17,343,839 |
| May 16, 2022 | 12.05 | 12.30 | 11.00 | 11.20 | 11.20 | 25,926,812 |
| May 13, 2022 | 12.25 | 12.50 | 11.80 | 12.00 | 12.00 | 26,887,213 |
| May 12, 2022 | 12.95 | 13.00 | 12.05 | 12.22 | 12.22 | 27,750,249 |
| May 11, 2022 | 12.95 | 13.10 | 12.60 | 12.85 | 12.85 | 17,737,851 |
| May 10, 2022 | 13.25 | 13.50 | 12.60 | 12.90 | 12.90 | 12,793,752 |
| May 09, 2022 | 12.90 | 13.50 | 12.60 | 13.00 | 13.00 | 6,144,554 |
| May 06, 2022 | 13.25 | 13.50 | 12.60 | 13.00 | 13.00 | 7,600,227 |
| May 05, 2022 | 13.05 | 13.50 | 12.60 | 13.30 | 13.30 | 10,019,780 |
| May 04, 2022 | 12.90 | 13.29 | 12.60 | 13.10 | 13.10 | 11,079,243 |
| May 03, 2022 | 13.35 | 13.50 | 12.60 | 13.10 | 13.10 | 20,510,690 |
| Apr 29, 2022 | 13.20 | 13.50 | 13.00 | 13.30 | 13.30 | 8,363,232 |
| Apr 28, 2022 | 13.55 | 13.60 | 12.98 | 13.20 | 13.20 | 20,499,739 |
| Apr 27, 2022 | 13.25 | 13.60 | 13.10 | 13.30 | 13.30 | 12,011,054 |
| Apr 26, 2022 | 13.35 | 13.70 | 13.10 | 13.32 | 13.32 | 16,462,620 |
| Apr 25, 2022 | 13.75 | 14.00 | 13.00 | 13.40 | 13.40 | 12,221,537 |
| Apr 22, 2022 | 13.85 | 14.00 | 13.50 | 13.70 | 13.70 | 7,071,729 |
| Apr 21, 2022 | 14.30 | 14.70 | 13.80 | 13.90 | 13.90 | 8,473,715 |
| Apr 20, 2022 | 14.00 | 14.60 | 13.70 | 14.20 | 14.20 | 13,358,726 |
| Apr 19, 2022 | 13.60 | 14.80 | 13.30 | 14.80 | 14.80 | 15,147,980 |
| Apr 14, 2022 | 13.40 | 13.90 | 13.20 | 13.70 | 13.70 | 16,913,903 |
| Apr 13, 2022 | 13.50 | 13.70 | 13.20 | 13.40 | 13.40 | 5,937,759 |
| Apr 12, 2022 | 13.30 | 13.90 | 13.10 | 13.40 | 13.40 | 8,638,337 |
| Apr 11, 2022 | 13.30 | 13.50 | 13.10 | 13.35 | 13.35 | 7,973,208 |
| Apr 08, 2022 | 13.35 | 13.52 | 13.00 | 13.50 | 13.50 | 11,430,676 |
| Apr 07, 2022 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | 9,934,885 |
| Apr 06, 2022 | 13.25 | 13.90 | 13.00 | 13.29 | 13.29 | 22,379,919 |
| Apr 05, 2022 | 13.70 | 14.00 | 12.70 | 13.00 | 13.00 | 27,655,136 |
| Apr 04, 2022 | 13.50 | 13.60 | 13.00 | 13.10 | 13.10 | 10,115,713 |
| Apr 01, 2022 | 13.25 | 13.70 | 13.00 | 13.30 | 13.30 | 24,188,583 |
| Mar 31, 2022 | 13.05 | 13.50 | 12.85 | 13.50 | 13.50 | 7,934,160 |
| Mar 30, 2022 | 13.15 | 13.30 | 12.70 | 13.18 | 13.18 | 18,752,303 |
| Mar 29, 2022 | 13.50 | 13.50 | 12.91 | 13.10 | 13.10 | 23,163,777 |
| Mar 28, 2022 | 13.85 | 14.00 | 13.38 | 13.50 | 13.50 | 9,501,423 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
