Shares Magazine
13.76p+0.52 (+3.93%)02 May 2025, 18:16
Greatland Gold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 13.30p | 13.90p | 13.26p | 13.76p | 69,233,348 |
| May 1, 2025 | 13.25p | 13.40p | 12.90p | 13.24p | 69,370,742 |
| Apr 30, 2025 | 12.60p | 13.80p | 12.50p | 13.30p | 97,784,537 |
| Apr 29, 2025 | 13.05p | 13.20p | 12.50p | 12.50p | 50,661,383 |
| Apr 28, 2025 | 12.90p | 13.10p | 12.30p | 13.00p | 62,787,281 |
| Apr 25, 2025 | 13.05p | 13.30p | 12.30p | 12.90p | 66,468,948 |
| Apr 24, 2025 | 13.75p | 14.40p | 12.80p | 13.06p | 124,791,366 |
| Apr 23, 2025 | 14.85p | 15.00p | 13.50p | 13.98p | 122,661,556 |
| Apr 22, 2025 | 15.00p | 16.00p | 14.60p | 14.60p | 138,486,750 |
| Apr 17, 2025 | 14.45p | 15.00p | 14.00p | 14.48p | 74,344,503 |
| Apr 16, 2025 | 13.45p | 14.70p | 13.30p | 14.62p | 112,327,632 |
| Apr 15, 2025 | 14.20p | 14.70p | 13.00p | 13.36p | 84,847,926 |
| Apr 14, 2025 | 13.75p | 14.70p | 13.50p | 13.80p | 124,608,594 |
| Apr 11, 2025 | 12.25p | 14.40p | 12.10p | 13.60p | 219,087,872 |
| Apr 10, 2025 | 10.30p | 12.20p | 10.20p | 12.00p | 125,454,015 |
| Apr 9, 2025 | 10.60p | 10.70p | 10.10p | 10.20p | 88,075,315 |
| Apr 8, 2025 | 10.65p | 11.50p | 10.50p | 10.70p | 71,238,046 |
| Apr 7, 2025 | 11.30p | 11.44p | 10.30p | 10.54p | 141,460,008 |
| Apr 4, 2025 | 12.50p | 12.70p | 11.30p | 11.60p | 84,414,759 |
| Apr 3, 2025 | 12.25p | 12.68p | 11.00p | 12.40p | 112,859,881 |
| Apr 2, 2025 | 12.90p | 13.20p | 12.10p | 12.30p | 88,173,868 |
| Apr 1, 2025 | 11.90p | 13.10p | 11.80p | 12.92p | 57,347,415 |
| Mar 31, 2025 | 13.30p | 13.50p | 11.80p | 11.98p | 221,338,791 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.