1. Share Prices

  2. Greatland Gold PLC (GGP)

6.37p-0.02 (-0.31%)24 Sep 2024, 12:29
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
Sep 23, 20246.50p6.60p6.30p6.39p69,516,996
Sep 20, 20246.17p6.51p6.00p6.51p74,404,748
Sep 19, 20245.95p6.35p5.90p6.22p53,276,105
Sep 18, 20246.05p6.36p5.40p6.05p56,694,189
Sep 17, 20246.25p6.70p5.70p6.00p71,108,799
Sep 16, 20245.47p6.30p5.40p6.30p113,471,005
Sep 13, 20245.15p5.60p5.10p5.46p118,825,872
Sep 12, 20245.17p5.30p5.05p5.18p84,569,595
Sep 11, 20245.15p5.70p4.95p5.10p380,012,889
Sep 9, 20246.95p7.10p6.80p6.95p2,057,082
Sep 6, 20247.00p7.10p6.80p6.89p2,976,597
Sep 5, 20246.85p7.05p6.70p7.05p3,607,736
Sep 4, 20246.75p7.00p6.70p6.80p4,257,222
Sep 3, 20246.90p7.00p6.70p6.76p4,337,600
Sep 2, 20246.80p7.00p6.70p6.84p9,872,256
Aug 30, 20246.90p7.00p6.70p6.70p16,387,572
Aug 29, 20246.80p7.00p6.74p6.82p5,357,287
Aug 28, 20247.00p7.00p6.70p6.73p6,513,359
Aug 27, 20247.10p7.20p6.78p6.78p9,335,822
Aug 23, 20247.00p7.20p6.90p7.05p6,648,484
Aug 22, 20246.95p7.20p6.90p6.95p9,411,320
Aug 21, 20247.10p7.20p6.90p7.00p9,498,633
Aug 20, 20247.30p7.40p7.00p7.10p8,511,536
Aug 19, 20247.45p7.60p7.20p7.24p8,500,470
Aug 16, 20247.40p7.65p7.30p7.45p2,858,351
Aug 15, 20247.40p7.75p7.20p7.50p5,327,077
Aug 14, 20247.10p7.60p7.00p7.50p6,661,096
Aug 13, 20247.10p7.20p6.86p7.10p4,624,324
Aug 12, 20247.15p7.20p7.00p7.08p4,275,911
Aug 9, 20247.30p7.30p7.10p7.12p5,182,506
Aug 8, 20247.25p7.60p7.10p7.28p14,773,462
Aug 7, 20247.30p7.40p7.09p7.10p9,267,556
Aug 6, 20247.20p7.40p7.00p7.28p3,109,164
Aug 5, 20247.10p7.40p6.70p7.20p15,129,610
Aug 2, 20247.15p7.20p7.00p7.00p3,235,462
Aug 1, 20247.10p7.20p7.00p7.14p4,456,643
Jul 31, 20247.25p7.40p6.80p7.09p7,713,089
Jul 30, 20247.35p7.50p7.10p7.30p3,675,981
Jul 29, 20247.35p7.50p7.30p7.40p4,876,694
Jul 26, 20247.50p7.60p7.30p7.40p7,547,116
Jul 25, 20247.60p7.70p7.40p7.40p8,775,114
Jul 24, 20247.45p7.70p7.40p7.60p4,405,109
Jul 23, 20247.85p8.00p7.30p7.50p8,488,548
Jul 22, 20247.85p8.10p7.70p7.77p4,929,182
Jul 19, 20248.00p8.20p7.70p7.90p8,282,547
Jul 18, 20247.65p8.00p7.50p7.82p11,212,662
Jul 17, 20247.55p7.90p7.40p7.65p8,215,654
Jul 16, 20247.50p7.70p7.31p7.50p3,372,416
Jul 15, 20247.50p7.80p7.40p7.50p11,556,773
Jul 12, 20247.55p7.70p7.40p7.50p4,394,184
123456
Showing 1 to 50 of 252

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,268.006.86
Dr. Martens PLC53.856.52
Antofagasta PLC1,931.005.81
Rio Tinto PLC5,042.004.40
Fidelity China Special Situations PLC187.644.24
Glencore PLC401.154.24

Fallers

CompanyPrice% Chg
Smiths Group PLC1,695.00-6.87
Dunelm Group PLC1,168.00-5.43
Barr (A.G.) PLC627.00-5.29
Sthree PLC380.50-3.79
W.A.G Payment Solutions PLC78.80-3.67
Hunting PLC384.72-3.34