Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Greatland Gold Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2019 1.77 1.80 1.73 1.76 29,542,532
Sep 16, 2019 1.76 1.79 1.73 1.77 13,290,098
Sep 13, 2019 1.81 1.83 1.76 1.78 13,996,478
Sep 12, 2019 1.78 1.83 1.73 1.81 18,582,716
Sep 11, 2019 1.82 1.82 1.72 1.74 37,650,272
Sep 10, 2019 1.84 1.87 1.77 1.80 46,602,807
Sep 9, 2019 1.68 1.76 1.66 1.75 15,282,052
Sep 6, 2019 1.69 1.71 1.68 1.69 5,014,553
Sep 5, 2019 1.67 1.75 1.67 1.71 10,885,871
Sep 4, 2019 1.68 1.70 1.65 1.68 8,089,094
Sep 3, 2019 1.72 1.73 1.68 1.69 9,033,229
Sep 2, 2019 1.71 1.73 1.68 1.71 21,770,804
Aug 30, 2019 1.71 1.75 1.70 1.73 16,759,614
Aug 29, 2019 1.68 1.72 1.64 1.70 18,976,756
Aug 28, 2019 1.70 1.70 1.63 1.68 43,816,933
Aug 27, 2019 1.77 1.79 1.67 1.69 31,889,595
Aug 26, 2019 1.79 0.00 0.00 1.79 0
Aug 22, 2019 1.78 1.84 1.74 1.79 19,037,262
Aug 21, 2019 1.82 1.86 1.77 1.82 22,007,182
Aug 20, 2019 1.73 1.82 1.69 1.79 31,781,968
Aug 19, 2019 1.70 1.74 1.67 1.71 14,101,189
Aug 16, 2019 1.73 1.74 1.67 1.68 32,410,983
Aug 15, 2019 1.75 1.77 1.70 1.72 24,953,922
Aug 14, 2019 1.78 1.80 1.71 1.73 13,859,791
Aug 13, 2019 1.78 1.80 1.71 1.81 15,148,752
Aug 12, 2019 1.80 0.00 1.75 1.81 42,219,831
Aug 9, 2019 1.80 1.85 1.76 1.83 21,969,837
Aug 8, 2019 1.82 1.88 1.78 1.85 16,138,867
Aug 7, 2019 1.85 1.87 1.78 1.80 21,956,944
Aug 6, 2019 1.85 1.86 1.77 1.84 32,917,110
Aug 5, 2019 1.92 0.00 0.00 1.86 16,136,981
Aug 2, 2019 1.92 1.92 1.86 1.88 8,817,677
Aug 1, 2019 1.91 1.97 1.87 1.91 14,652,474
Jul 31, 2019 1.92 1.94 1.90 1.93 13,573,319
Jul 30, 2019 1.95 2.00 1.90 1.92 17,681,658
Jul 29, 2019 1.96 1.99 1.86 1.94 21,938,149
Jul 26, 2019 2.05 2.06 1.93 1.97 51,059,270
Jul 25, 2019 1.90 2.12 1.89 2.03 126,269,997
Jul 24, 2019 1.84 1.87 1.74 1.78 32,763,524
Jul 23, 2019 1.86 1.90 1.83 1.86 15,986,885
Jul 22, 2019 1.87 1.91 1.80 1.85 28,013,530
Jul 19, 2019 1.90 1.93 1.87 1.89 19,145,549
Jul 18, 2019 1.82 1.93 1.80 1.88 18,979,753
Jul 17, 2019 1.87 1.90 1.82 1.84 14,636,328
Jul 16, 2019 1.91 1.95 1.83 1.87 38,134,426
Jul 15, 2019 1.83 1.92 1.76 1.91 50,595,661
Jul 12, 2019 0.00 1.85 0.00 1.82 19,550,802
Jul 11, 2019 1.78 1.82 1.76 1.75 20,805,219
Jul 10, 2019 1.88 1.89 1.75 1.79 30,628,233
Jul 9, 2019 1.73 1.89 1.71 1.83 61,535,524
Showing 1 to 50 of 260