1. Share Prices

  2. Greatland Gold PLC (GGP)

7.50p+0.00 (+0.00%)03 Jul 2024, 15:09
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
Jul 2, 20247.35p7.60p7.20p7.50p4,488,928
Jul 1, 20247.05p7.50p6.90p7.30p5,920,310
Jun 28, 20247.25p7.40p6.90p7.00p4,714,720
Jun 27, 20246.95p7.40p6.80p7.30p10,037,481
Jun 26, 20247.25p7.40p6.80p7.00p9,788,761
Jun 25, 20247.30p7.50p7.10p7.20p5,473,908
Jun 24, 20247.75p7.90p7.10p7.12p14,309,793
Jun 21, 20247.30p7.91p7.20p7.85p14,933,885
Jun 20, 20247.30p7.40p7.20p7.25p3,992,359
Jun 19, 20247.25p7.40p7.00p7.36p3,084,989
Jun 18, 20247.40p7.50p7.10p7.30p3,434,544
Jun 17, 20247.35p7.50p7.30p7.30p3,939,360
Jun 14, 20247.30p7.50p7.10p7.40p6,200,290
Jun 13, 20247.30p7.50p7.10p7.20p3,285,998
Jun 12, 20247.35p7.50p7.12p7.20p17,397,422
Jun 11, 20247.40p7.50p7.30p7.34p6,168,041
Jun 10, 20247.40p7.70p7.30p7.40p7,004,355
Jun 7, 20247.40p7.70p7.30p7.51p10,683,764
Jun 6, 20247.35p7.80p7.30p7.40p6,549,391
Jun 5, 20247.35p7.50p7.30p7.35p7,652,703
Jun 4, 20247.70p7.90p7.36p7.40p11,392,505
Jun 3, 20247.95p8.20p7.60p7.76p17,334,936
May 31, 20247.30p8.20p7.12p8.20p20,382,766
May 30, 20247.30p7.50p7.08p7.21p8,490,002
May 29, 20247.35p7.70p7.20p7.34p11,256,971
May 28, 20247.45p7.80p7.20p7.80p19,539,388
May 24, 20247.30p7.90p7.20p7.33p27,019,556
May 23, 20247.25p7.50p6.85p7.32p32,721,616
May 22, 20248.10p8.20p7.20p7.26p34,330,540
May 21, 20248.50p8.70p7.70p8.10p28,284,843
May 20, 20247.25p9.00p7.10p8.64p59,428,227
May 17, 20246.60p7.50p6.52p7.50p31,316,321
May 16, 20246.25p6.70p6.20p6.45p12,664,900
May 15, 20246.10p6.30p6.10p6.25p11,519,562
May 14, 20246.20p6.23p6.00p6.18p6,579,800
May 13, 20246.10p6.34p6.00p6.20p9,422,416
May 10, 20246.05p6.22p5.99p6.20p16,238,571
May 9, 20245.95p6.12p5.90p6.04p8,623,317
May 8, 20245.80p6.00p5.70p5.97p10,068,009
May 7, 20245.80p6.00p5.70p5.80p8,789,757
May 3, 20245.85p5.90p5.60p5.80p11,094,961
May 2, 20245.90p6.03p5.80p5.85p5,458,680
May 1, 20246.10p6.20p5.80p5.90p5,886,820
Apr 30, 20245.65p6.20p5.50p6.05p30,102,177
Apr 29, 20245.50p5.70p5.40p5.60p21,522,472
Apr 26, 20245.55p5.60p5.40p5.58p26,653,973
Apr 25, 20245.85p5.90p5.50p5.54p27,263,310
Apr 24, 20245.95p6.00p5.64p5.74p23,082,118
Apr 23, 20245.90p6.00p5.65p5.90p17,404,119
Apr 22, 20246.10p6.18p5.80p5.82p12,239,715
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC446.107.24
Hochschild Mining PLC183.325.72
International Consolidated Airlines Group S.A.172.204.81
Pennon Group PLC589.004.53
Inchcape PLC779.504.28
Fresnillo PLC574.504.17

Fallers

CompanyPrice% Chg
Puretech Health PLC178.60-3.25
Jd Sports Fashion PLC113.85-3.19
Indivior PLC1,180.00-2.56
Carnival PLC1,257.00-1.91
Hilton Food Group PLC891.40-1.61
Telecom Plus PLC1,758.00-1.46