Shares Magazine
13.20p+1.70 (+14.78%)28 Mar 2025, 18:19
Greatland Gold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 11.55p | 13.20p | 11.50p | 13.20p | 151,295,060 |
| Mar 27, 2025 | 11.05p | 11.50p | 11.00p | 11.50p | 53,685,500 |
| Mar 26, 2025 | 11.00p | 11.20p | 10.90p | 11.00p | 57,650,168 |
| Mar 25, 2025 | 10.80p | 11.10p | 10.70p | 10.86p | 41,948,472 |
| Mar 24, 2025 | 10.60p | 11.20p | 10.50p | 10.80p | 65,349,773 |
| Mar 21, 2025 | 11.00p | 11.20p | 10.50p | 10.60p | 158,509,384 |
| Mar 20, 2025 | 10.65p | 11.40p | 10.60p | 10.96p | 121,775,230 |
| Mar 19, 2025 | 10.40p | 10.90p | 10.30p | 10.74p | 72,055,517 |
| Mar 18, 2025 | 9.82p | 10.70p | 9.70p | 10.34p | 119,242,756 |
| Mar 17, 2025 | 9.55p | 9.90p | 9.45p | 9.56p | 58,419,848 |
| Mar 14, 2025 | 9.45p | 9.80p | 9.40p | 9.49p | 75,756,574 |
| Mar 13, 2025 | 8.85p | 9.50p | 8.80p | 9.50p | 66,410,825 |
| Mar 12, 2025 | 9.03p | 9.10p | 8.80p | 8.84p | 42,884,475 |
| Mar 11, 2025 | 9.05p | 9.20p | 8.90p | 9.00p | 87,505,596 |
| Mar 10, 2025 | 9.20p | 9.30p | 8.90p | 9.00p | 46,117,503 |
| Mar 7, 2025 | 9.05p | 9.40p | 8.88p | 9.25p | 22,855,729 |
| Mar 6, 2025 | 9.38p | 9.60p | 9.00p | 9.10p | 51,504,983 |
| Mar 5, 2025 | 8.88p | 9.50p | 8.75p | 9.20p | 96,413,722 |
| Mar 4, 2025 | 8.65p | 9.00p | 8.50p | 8.85p | 51,453,359 |
| Mar 3, 2025 | 8.30p | 8.70p | 8.20p | 8.44p | 57,922,678 |
| Feb 28, 2025 | 8.00p | 8.40p | 7.80p | 8.40p | 101,863,443 |
| Feb 27, 2025 | 8.03p | 8.10p | 7.80p | 7.95p | 29,862,166 |
| Feb 26, 2025 | 8.13p | 8.15p | 7.90p | 7.94p | 36,479,718 |
| Feb 25, 2025 | 8.25p | 8.50p | 8.00p | 8.10p | 23,657,187 |
| Feb 24, 2025 | 8.75p | 8.80p | 8.20p | 8.28p | 43,728,133 |
| Feb 21, 2025 | 8.63p | 8.80p | 8.30p | 8.60p | 39,122,338 |
| Feb 20, 2025 | 8.40p | 9.10p | 8.40p | 8.60p | 63,419,584 |
| Feb 19, 2025 | 8.30p | 8.40p | 8.16p | 8.20p | 19,673,480 |
| Feb 18, 2025 | 8.32p | 8.40p | 8.10p | 8.20p | 24,359,192 |
| Feb 17, 2025 | 8.45p | 8.50p | 8.10p | 8.24p | 26,283,211 |
| Feb 14, 2025 | 8.35p | 8.80p | 8.30p | 8.43p | 71,748,590 |
| Feb 13, 2025 | 8.53p | 8.70p | 8.20p | 8.28p | 38,854,106 |
| Feb 12, 2025 | 8.80p | 8.90p | 8.20p | 8.45p | 74,972,163 |
| Feb 11, 2025 | 9.65p | 9.70p | 8.70p | 8.76p | 64,733,984 |
| Feb 10, 2025 | 8.53p | 9.60p | 8.40p | 9.35p | 114,400,975 |
| Feb 7, 2025 | 8.20p | 8.60p | 8.18p | 8.36p | 53,376,836 |
| Feb 6, 2025 | 8.18p | 8.47p | 7.90p | 8.20p | 61,360,875 |
| Feb 5, 2025 | 7.75p | 8.20p | 7.63p | 8.10p | 90,510,233 |
| Feb 4, 2025 | 8.05p | 8.10p | 7.65p | 7.65p | 75,080,304 |
| Feb 3, 2025 | 7.60p | 8.20p | 7.40p | 8.10p | 138,277,561 |
| Jan 31, 2025 | 7.45p | 7.70p | 7.40p | 7.60p | 57,555,709 |
| Jan 30, 2025 | 7.38p | 7.60p | 7.35p | 7.47p | 57,478,363 |
| Jan 29, 2025 | 7.30p | 7.40p | 7.16p | 7.35p | 21,823,442 |
| Jan 28, 2025 | 7.33p | 7.40p | 7.10p | 7.25p | 28,383,733 |
| Jan 27, 2025 | 7.08p | 7.40p | 7.05p | 7.20p | 35,879,506 |
| Jan 24, 2025 | 7.15p | 7.50p | 7.00p | 7.14p | 43,020,352 |
| Jan 23, 2025 | 7.45p | 7.70p | 7.10p | 7.37p | 61,164,404 |
| Jan 22, 2025 | 6.13p | 7.40p | 6.10p | 7.40p | 107,507,556 |
| Jan 21, 2025 | 6.03p | 6.20p | 5.90p | 6.05p | 94,064,061 |
| Jan 20, 2025 | 6.30p | 6.34p | 6.00p | 6.00p | 34,326,728 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.