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
Mar 30, 2020 4.3515 4.7702 3.9963 4.425 30,923,017
Mar 27, 2020 4.719 4.80 4.15 4.425 27,687,560
Mar 26, 2020 4.40 4.86 4.102 4.56 60,051,095
Mar 25, 2020 3.82 4.675 3.82 4.30 70,067,227
Mar 24, 2020 3.44 3.99 3.41 3.90 56,488,063
Mar 23, 2020 3.50 3.57 3.10 3.50 29,820,871
Mar 20, 2020 3.46 3.7455 3.25 3.375 46,009,256
Mar 19, 2020 3.386 3.643 2.80 3.50 30,650,037
Mar 18, 2020 3.30 3.70 3.0001 3.125 45,787,508
Mar 17, 2020 3.2885 3.6399 2.60 3.35 55,718,986
Mar 16, 2020 3.50 3.505 2.53001 3.195 156,347,082
Mar 13, 2020 4.00 4.25 3.3686 3.40 120,530,033
Mar 12, 2020 4.5351 4.64 3.70 3.80 104,463,813
Mar 11, 2020 4.70 5.30 4.51 4.60 82,343,371
Mar 10, 2020 4.15 4.40 4.02 4.20 41,378,141
Mar 9, 2020 4.70 4.70 4.00 4.15 67,158,368
Mar 6, 2020 4.90 5.10 4.628 4.65 43,398,368
Mar 5, 2020 4.8701 5.15 4.70 4.85 46,318,589
Mar 4, 2020 4.59 4.998 4.555 4.85 62,267,557
Mar 3, 2020 4.30 4.798 4.30 4.50 44,857,682
Mar 2, 2020 4.195 4.7327 4.16 4.225 57,365,137
Feb 28, 2020 4.636 4.70 4.10 4.20 78,894,696
Feb 26, 2020 5.05 5.20 4.70 4.75 46,176,987
Feb 25, 2020 5.36 5.40 4.8525 4.975 67,180,456
Feb 24, 2020 4.97 5.40 4.831 5.20 74,800,940
Feb 21, 2020 4.85 5.10 4.65 4.845 32,154,889
Feb 20, 2020 4.84 5.07 4.4125 4.725 33,107,145
Feb 19, 2020 4.83 5.10 4.50 4.775 52,521,573
Feb 18, 2020 4.93 5.45 4.7725 4.95 104,888,179
Feb 17, 2020 4.05 5.10 3.45 4.95 289,461,735
Feb 14, 2020 4.79 4.80 4.00 4.00 164,101,818
Feb 13, 2020 5.44 5.444 4.0506 4.68 269,879,532
Feb 12, 2020 5.794 5.892 4.75 5.35 200,849,360
Feb 11, 2020 5.04 5.77 5.016 5.68 169,453,275
Feb 10, 2020 4.35 5.90 4.35 5.04 269,402,697
Feb 7, 2020 3.93 4.50 3.8801 4.35 237,862,212
Feb 6, 2020 3.749 3.95 3.7125 3.92 83,106,740
Feb 5, 2020 3.80 3.99 3.60 3.70 84,982,067
Feb 4, 2020 3.404 3.9055 3.368 3.83 172,404,966
Feb 3, 2020 3.205 3.62 2.9597 3.40 110,280,284
Jan 31, 2020 3.60 3.64 3.15 3.20 151,188,864
Jan 30, 2020 3.00 3.90 2.95 3.485 398,326,392
Jan 29, 2020 2.90 3.67 2.6494 2.91 96,570,555
Jan 28, 2020 3.00 3.15 2.7511 2.84 129,984,996
Jan 27, 2020 2.485 3.05 2.485 2.98 208,664,975
Jan 24, 2020 2.355 2.55 2.344 2.50 71,054,390
Jan 23, 2020 2.3185 2.39 2.30 2.335 14,114,468
Jan 22, 2020 2.30 2.40 2.28 2.325 41,923,527
Jan 21, 2020 2.30001 2.3719 2.2263 2.28 62,232,319
Jan 20, 2020 2.2675 2.3399 2.2361 2.325 42,245,826
Showing 1 to 50 of 259