1. Share Prices

  2. Greatland Gold PLC (GGP)

7.43p+0.53 (+7.68%)25 Nov 2024, 14:21
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
Nov 22, 20246.95p7.20p6.70p6.90p78,699,545
Nov 21, 20246.30p7.20p6.30p6.84p79,071,532
Nov 20, 20245.80p6.60p5.70p6.32p94,223,901
Nov 19, 20245.65p6.20p5.50p5.72p68,615,227
Nov 18, 20245.38p5.80p5.21p5.62p56,826,080
Nov 15, 20245.30p5.70p5.25p5.25p40,340,468
Nov 14, 20245.17p5.50p5.10p5.32p62,418,900
Nov 13, 20245.40p5.50p5.15p5.15p74,438,706
Nov 12, 20245.70p5.70p5.30p5.40p84,611,103
Nov 11, 20245.95p6.00p5.70p5.78p49,891,310
Nov 8, 20245.97p6.10p5.90p5.95p43,454,893
Nov 7, 20246.20p6.20p5.90p6.00p81,507,240
Nov 6, 20246.22p6.30p6.00p6.10p96,819,497
Nov 5, 20246.22p6.30p6.07p6.15p36,746,424
Nov 4, 20246.30p6.40p6.10p6.12p50,630,157
Nov 1, 20246.65p6.80p6.25p6.25p29,957,148
Oct 31, 20246.42p6.90p6.35p6.40p142,656,698
Oct 30, 20246.25p6.50p6.10p6.50p46,336,740
Oct 29, 20246.17p6.40p6.05p6.26p64,499,766
Oct 28, 20246.45p6.60p6.13p6.20p34,534,774
Oct 25, 20246.40p6.50p6.30p6.50p15,905,189
Oct 24, 20246.40p6.50p6.30p6.45p23,829,900
Oct 23, 20246.50p6.70p6.30p6.40p30,915,438
Oct 22, 20246.50p6.60p6.27p6.60p31,453,444
Oct 21, 20246.60p7.00p6.40p6.59p57,394,393
Oct 18, 20246.50p6.70p6.40p6.60p17,974,416
Oct 17, 20246.40p6.50p6.20p6.50p16,604,639
Oct 16, 20246.40p6.60p6.30p6.40p17,105,270
Oct 15, 20246.20p6.40p6.17p6.40p25,215,291
Oct 14, 20246.10p6.30p6.00p6.20p15,403,823
Oct 11, 20246.10p6.20p6.00p6.12p30,102,067
Oct 10, 20246.25p6.40p6.00p6.10p11,917,653
Oct 9, 20246.30p6.36p6.01p6.32p21,134,836
Oct 8, 20246.20p6.40p6.10p6.32p46,563,707
Oct 7, 20246.25p6.50p6.05p6.25p41,029,256
Oct 4, 20246.00p6.40p5.90p6.20p25,170,637
Oct 3, 20246.30p6.50p5.90p6.05p43,413,813
Oct 2, 20246.80p6.90p6.20p6.30p87,260,708
Oct 1, 20246.65p7.00p6.15p6.80p254,528,836
Sep 30, 20246.90p7.00p6.30p6.90p64,612,560
Sep 27, 20247.05p7.30p6.81p6.95p35,050,927
Sep 26, 20246.60p7.20p6.50p7.10p87,082,538
Sep 25, 20246.50p6.81p6.40p6.62p23,040,518
Sep 24, 20246.40p6.60p6.30p6.43p21,804,842
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
123456
Showing 1 to 50 of 251

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.909.77
Ocado Group PLC329.107.51
Jd Sports Fashion PLC100.557.59
Close Brothers Group PLC210.104.84
Aston Martin Lagonda Global Holdings PLC110.704.73
Wood Group (John) PLC56.504.63

Fallers

CompanyPrice% Chg
Kingfisher PLC252.20-14.48
Hochschild Mining PLC214.00-4.46
Fresnillo PLC627.50-3.83
Whitbread PLC2,823.79-2.63
Investec PLC579.50-2.36
Foresight Environmental Infrastructure Limited74.09-2.25