1. Share Prices

  2. Greatland Gold PLC (GGP)

6.10p-0.11 (-1.77%)24 Dec 2024, 13:06
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
Dec 24, 20246.20p6.30p6.10p6.10p14,114,031
Dec 23, 20245.85p6.40p5.80p6.21p27,924,790
Dec 20, 20246.10p6.12p5.75p5.75p106,698,704
Dec 19, 20246.50p6.60p6.05p6.10p68,880,972
Dec 18, 20246.80p6.90p6.33p6.45p43,207,997
Dec 17, 20247.15p7.20p6.55p6.55p36,403,680
Dec 16, 20247.47p7.60p7.00p7.00p44,990,459
Dec 13, 20247.50p7.60p7.40p7.50p105,042,046
Dec 12, 20247.70p7.90p7.40p7.40p89,382,770
Dec 11, 20247.60p7.80p7.50p7.65p95,462,868
Dec 10, 20247.50p7.90p7.40p7.50p66,526,116
Dec 9, 20247.30p7.60p7.20p7.50p87,631,953
Dec 6, 20247.25p7.40p7.10p7.26p34,249,583
Dec 5, 20247.40p7.70p7.26p7.30p62,287,457
Dec 4, 20247.20p7.90p7.10p7.50p143,530,438
Dec 3, 20247.45p7.70p7.10p7.15p75,249,029
Dec 2, 20247.25p7.60p7.10p7.26p46,748,096
Nov 29, 20247.20p7.40p7.10p7.24p27,026,626
Nov 28, 20247.10p7.30p6.91p7.25p46,555,190
Nov 27, 20246.90p7.20p6.80p7.00p48,854,420
Nov 26, 20247.25p7.60p6.86p6.94p70,319,904
Nov 25, 20246.80p7.53p6.70p7.53p140,733,289
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.