6.60p+0.10 (+1.54%)18 Oct 2024, 16:39
Greatland Gold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 6.40p | 6.60p | 6.30p | 6.43p | 21,804,842 |
Sep 23, 2024 | 6.50p | 6.60p | 6.30p | 6.39p | 69,516,996 |
Sep 20, 2024 | 6.17p | 6.51p | 6.00p | 6.51p | 74,404,748 |
Sep 19, 2024 | 5.95p | 6.35p | 5.90p | 6.22p | 53,276,105 |
Sep 18, 2024 | 6.05p | 6.36p | 5.40p | 6.05p | 56,694,189 |
Sep 17, 2024 | 6.25p | 6.70p | 5.70p | 6.00p | 71,108,799 |
Sep 16, 2024 | 5.47p | 6.30p | 5.40p | 6.30p | 113,471,005 |
Sep 13, 2024 | 5.15p | 5.60p | 5.10p | 5.46p | 118,825,872 |
Sep 12, 2024 | 5.17p | 5.30p | 5.05p | 5.18p | 84,569,595 |
Sep 11, 2024 | 5.15p | 5.70p | 4.95p | 5.10p | 380,012,889 |
Sep 9, 2024 | 6.95p | 7.10p | 6.80p | 6.95p | 2,057,082 |
Sep 6, 2024 | 7.00p | 7.10p | 6.80p | 6.89p | 2,976,597 |
Sep 5, 2024 | 6.85p | 7.05p | 6.70p | 7.05p | 3,607,736 |
Sep 4, 2024 | 6.75p | 7.00p | 6.70p | 6.80p | 4,257,222 |
Sep 3, 2024 | 6.90p | 7.00p | 6.70p | 6.76p | 4,337,600 |
Sep 2, 2024 | 6.80p | 7.00p | 6.70p | 6.84p | 9,872,256 |
Aug 30, 2024 | 6.90p | 7.00p | 6.70p | 6.70p | 16,387,572 |
Aug 29, 2024 | 6.80p | 7.00p | 6.74p | 6.82p | 5,357,287 |
Aug 28, 2024 | 7.00p | 7.00p | 6.70p | 6.73p | 6,513,359 |
Aug 27, 2024 | 7.10p | 7.20p | 6.78p | 6.78p | 9,335,822 |
Aug 23, 2024 | 7.00p | 7.20p | 6.90p | 7.05p | 6,648,484 |
Aug 22, 2024 | 6.95p | 7.20p | 6.90p | 6.95p | 9,411,320 |
Aug 21, 2024 | 7.10p | 7.20p | 6.90p | 7.00p | 9,498,633 |
Aug 20, 2024 | 7.30p | 7.40p | 7.00p | 7.10p | 8,511,536 |
Aug 19, 2024 | 7.45p | 7.60p | 7.20p | 7.24p | 8,500,470 |
Aug 16, 2024 | 7.40p | 7.65p | 7.30p | 7.45p | 2,858,351 |
Aug 15, 2024 | 7.40p | 7.75p | 7.20p | 7.50p | 5,327,077 |
Aug 14, 2024 | 7.10p | 7.60p | 7.00p | 7.50p | 6,661,096 |
Aug 13, 2024 | 7.10p | 7.20p | 6.86p | 7.10p | 4,624,324 |
Aug 12, 2024 | 7.15p | 7.20p | 7.00p | 7.08p | 4,275,911 |
Aug 9, 2024 | 7.30p | 7.30p | 7.10p | 7.12p | 5,182,506 |
Aug 8, 2024 | 7.25p | 7.60p | 7.10p | 7.28p | 14,773,462 |
Aug 7, 2024 | 7.30p | 7.40p | 7.09p | 7.10p | 9,267,556 |
Aug 6, 2024 | 7.20p | 7.40p | 7.00p | 7.28p | 3,109,164 |
Aug 5, 2024 | 7.10p | 7.40p | 6.70p | 7.20p | 15,129,610 |
Aug 2, 2024 | 7.15p | 7.20p | 7.00p | 7.00p | 3,235,462 |
Aug 1, 2024 | 7.10p | 7.20p | 7.00p | 7.14p | 4,456,643 |
Jul 31, 2024 | 7.25p | 7.40p | 6.80p | 7.09p | 7,713,089 |
Jul 30, 2024 | 7.35p | 7.50p | 7.10p | 7.30p | 3,675,981 |
Jul 29, 2024 | 7.35p | 7.50p | 7.30p | 7.40p | 4,876,694 |
Jul 26, 2024 | 7.50p | 7.60p | 7.30p | 7.40p | 7,547,116 |
Jul 25, 2024 | 7.60p | 7.70p | 7.40p | 7.40p | 8,775,114 |
Jul 24, 2024 | 7.45p | 7.70p | 7.40p | 7.60p | 4,405,109 |
Jul 23, 2024 | 7.85p | 8.00p | 7.30p | 7.50p | 8,488,548 |
Jul 22, 2024 | 7.85p | 8.10p | 7.70p | 7.77p | 4,929,182 |
Jul 19, 2024 | 8.00p | 8.20p | 7.70p | 7.90p | 8,282,547 |
Jul 18, 2024 | 7.65p | 8.00p | 7.50p | 7.82p | 11,212,662 |
Jul 17, 2024 | 7.55p | 7.90p | 7.40p | 7.65p | 8,215,654 |
Jul 16, 2024 | 7.50p | 7.70p | 7.31p | 7.50p | 3,372,416 |
Jul 15, 2024 | 7.50p | 7.80p | 7.40p | 7.50p | 11,556,773 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.