7.05p+0.10 (+1.44%)23 Aug 2024, 16:37
Greatland Gold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 7.35p | 7.60p | 7.20p | 7.50p | 7,373,893 |
Jul 2, 2024 | 7.35p | 7.60p | 7.20p | 7.50p | 4,488,928 |
Jul 1, 2024 | 7.05p | 7.50p | 6.90p | 7.30p | 5,920,310 |
Jun 28, 2024 | 7.25p | 7.40p | 6.90p | 7.00p | 4,714,720 |
Jun 27, 2024 | 6.95p | 7.40p | 6.80p | 7.30p | 10,037,481 |
Jun 26, 2024 | 7.25p | 7.40p | 6.80p | 7.00p | 9,788,761 |
Jun 25, 2024 | 7.30p | 7.50p | 7.10p | 7.20p | 5,473,908 |
Jun 24, 2024 | 7.75p | 7.90p | 7.10p | 7.12p | 14,309,793 |
Jun 21, 2024 | 7.30p | 7.91p | 7.20p | 7.85p | 14,933,885 |
Jun 20, 2024 | 7.30p | 7.40p | 7.20p | 7.25p | 3,992,359 |
Jun 19, 2024 | 7.25p | 7.40p | 7.00p | 7.36p | 3,084,989 |
Jun 18, 2024 | 7.40p | 7.50p | 7.10p | 7.30p | 3,434,544 |
Jun 17, 2024 | 7.35p | 7.50p | 7.30p | 7.30p | 3,939,360 |
Jun 14, 2024 | 7.30p | 7.50p | 7.10p | 7.40p | 6,200,290 |
Jun 13, 2024 | 7.30p | 7.50p | 7.10p | 7.20p | 3,285,998 |
Jun 12, 2024 | 7.35p | 7.50p | 7.12p | 7.20p | 17,397,422 |
Jun 11, 2024 | 7.40p | 7.50p | 7.30p | 7.34p | 6,168,041 |
Jun 10, 2024 | 7.40p | 7.70p | 7.30p | 7.40p | 7,004,355 |
Jun 7, 2024 | 7.40p | 7.70p | 7.30p | 7.51p | 10,683,764 |
Jun 6, 2024 | 7.35p | 7.80p | 7.30p | 7.40p | 6,549,391 |
Jun 5, 2024 | 7.35p | 7.50p | 7.30p | 7.35p | 7,652,703 |
Jun 4, 2024 | 7.70p | 7.90p | 7.36p | 7.40p | 11,392,505 |
Jun 3, 2024 | 7.95p | 8.20p | 7.60p | 7.76p | 17,334,936 |
May 31, 2024 | 7.30p | 8.20p | 7.12p | 8.20p | 20,382,766 |
May 30, 2024 | 7.30p | 7.50p | 7.08p | 7.21p | 8,490,002 |
May 29, 2024 | 7.35p | 7.70p | 7.20p | 7.34p | 11,256,971 |
May 28, 2024 | 7.45p | 7.80p | 7.20p | 7.80p | 19,539,388 |
May 24, 2024 | 7.30p | 7.90p | 7.20p | 7.33p | 27,019,556 |
May 23, 2024 | 7.25p | 7.50p | 6.85p | 7.32p | 32,721,616 |
May 22, 2024 | 8.10p | 8.20p | 7.20p | 7.26p | 34,330,540 |
May 21, 2024 | 8.50p | 8.70p | 7.70p | 8.10p | 28,284,843 |
May 20, 2024 | 7.25p | 9.00p | 7.10p | 8.64p | 59,428,227 |
May 17, 2024 | 6.60p | 7.50p | 6.52p | 7.50p | 31,316,321 |
May 16, 2024 | 6.25p | 6.70p | 6.20p | 6.45p | 12,664,900 |
May 15, 2024 | 6.10p | 6.30p | 6.10p | 6.25p | 11,519,562 |
May 14, 2024 | 6.20p | 6.23p | 6.00p | 6.18p | 6,579,800 |
May 13, 2024 | 6.10p | 6.34p | 6.00p | 6.20p | 9,422,416 |
May 10, 2024 | 6.05p | 6.22p | 5.99p | 6.20p | 16,238,571 |
May 9, 2024 | 5.95p | 6.12p | 5.90p | 6.04p | 8,623,317 |
May 8, 2024 | 5.80p | 6.00p | 5.70p | 5.97p | 10,068,009 |
May 7, 2024 | 5.80p | 6.00p | 5.70p | 5.80p | 8,789,757 |
May 3, 2024 | 5.85p | 5.90p | 5.60p | 5.80p | 11,094,961 |
May 2, 2024 | 5.90p | 6.03p | 5.80p | 5.85p | 5,458,680 |
May 1, 2024 | 6.10p | 6.20p | 5.80p | 5.90p | 5,886,820 |
Apr 30, 2024 | 5.65p | 6.20p | 5.50p | 6.05p | 30,102,177 |
Apr 29, 2024 | 5.50p | 5.70p | 5.40p | 5.60p | 21,522,472 |
Apr 26, 2024 | 5.55p | 5.60p | 5.40p | 5.58p | 26,653,973 |
Apr 25, 2024 | 5.85p | 5.90p | 5.50p | 5.54p | 27,263,310 |
Apr 24, 2024 | 5.95p | 6.00p | 5.64p | 5.74p | 23,082,118 |
Apr 23, 2024 | 5.90p | 6.00p | 5.65p | 5.90p | 17,404,119 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.