1. Share Prices

  2. Greatland Gold PLC (GGP)

6.20p+0.16 (+2.65%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greatland Gold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 20245.95p6.12p5.90p6.04p8,623,317
May 8, 20245.80p6.00p5.70p5.97p10,068,009
May 7, 20245.80p6.00p5.70p5.80p8,789,757
May 3, 20245.85p5.90p5.60p5.80p11,094,961
May 2, 20245.90p6.03p5.80p5.85p5,458,680
May 1, 20246.10p6.20p5.80p5.90p5,886,820
Apr 30, 20245.65p6.20p5.50p6.05p30,102,177
Apr 29, 20245.50p5.70p5.40p5.60p21,522,472
Apr 26, 20245.55p5.60p5.40p5.58p26,653,973
Apr 25, 20245.85p5.90p5.50p5.54p27,263,310
Apr 24, 20245.95p6.00p5.64p5.74p23,082,118
Apr 23, 20245.90p6.00p5.65p5.90p17,404,119
Apr 22, 20246.10p6.18p5.80p5.82p12,239,715
Apr 19, 20246.10p6.30p6.00p6.05p10,408,317
Apr 18, 20246.20p6.30p5.99p6.05p16,355,852
Apr 17, 20246.20p6.30p6.10p6.19p11,831,765
Apr 16, 20246.20p6.30p6.10p6.17p25,110,491
Apr 15, 20246.20p6.30p6.00p6.20p12,667,705
Apr 12, 20246.10p6.30p6.00p6.20p16,044,237
Apr 11, 20246.15p6.30p5.90p6.10p12,360,545
Apr 10, 20246.05p6.40p5.90p6.09p14,383,211
Apr 9, 20246.15p6.30p5.90p6.00p12,581,338
Apr 8, 20246.15p6.50p6.00p6.18p33,660,061
Apr 5, 20245.95p6.50p5.90p6.20p21,706,996
Apr 4, 20245.75p6.00p5.60p5.92p28,896,171
Apr 3, 20246.10p6.20p5.70p5.80p28,126,960
Apr 2, 20246.35p6.50p5.90p6.10p24,478,997
Mar 28, 20246.45p6.60p6.10p6.20p17,717,874
Mar 27, 20246.45p6.60p6.40p6.47p6,888,236
Mar 26, 20246.60p6.70p6.40p6.50p9,546,290
Mar 25, 20246.85p6.94p6.50p6.52p12,409,420
Mar 22, 20246.90p7.20p6.70p6.90p8,829,656
Mar 21, 20246.75p7.00p6.60p7.00p31,546,750
Mar 20, 20246.60p6.80p6.50p6.70p18,138,696
Mar 19, 20246.50p6.70p6.40p6.65p15,852,845
Mar 18, 20246.60p6.70p6.30p6.50p17,120,454
Mar 15, 20246.70p6.75p6.30p6.30p23,637,329
Mar 14, 20246.65p6.80p6.50p6.57p21,078,650
Mar 13, 20246.50p6.90p6.40p6.60p9,841,798
Mar 12, 20246.65p6.70p6.40p6.55p5,940,206
Mar 11, 20246.50p6.90p6.40p6.58p10,240,332
Mar 8, 20246.80p6.90p6.40p6.49p10,583,436
Mar 7, 20246.85p7.00p6.60p6.70p8,426,683
Mar 6, 20246.50p7.00p6.40p6.70p40,172,522
Mar 5, 20246.45p6.60p6.30p6.50p42,129,439
Mar 4, 20246.45p6.60p6.30p6.55p9,830,877
Mar 1, 20246.60p6.70p6.26p6.45p15,756,190
Feb 29, 20246.85p7.00p6.30p6.30p23,113,037
Feb 28, 20247.05p7.15p6.80p6.80p16,968,917
Feb 27, 20247.05p7.20p6.90p7.05p5,209,290
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11