Advertisement
Advertisement
U.S. markets open in 4 hours 58 minutes
S&P Futures
4,132.00 +8.50 (+0.21%) Dow Futures
33,950.00 +16.00 (+0.05%) Nasdaq Futures
12,569.25 +53.75 (+0.43%) Russell 2000 Futures
1,968.50 +3.40 (+0.17%) Crude Oil
75.44 +1.33 (+1.79%) Gold
1,871.80 +5.60 (+0.30%)
Greatland Gold plc (GGP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:17AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 8.50 | 9.30 | 8.30 | 8.89 | 8.89 | 30,364,256 |
| Feb 06, 2023 | 7.40 | 8.50 | 7.34 | 8.30 | 8.30 | 27,918,561 |
| Feb 03, 2023 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | 7,822,480 |
| Feb 02, 2023 | 7.60 | 7.68 | 7.40 | 7.44 | 7.44 | 12,703,117 |
| Feb 01, 2023 | 7.65 | 7.70 | 7.40 | 7.40 | 7.40 | 15,664,868 |
| Jan 31, 2023 | 7.60 | 7.70 | 7.50 | 7.64 | 7.64 | 9,734,136 |
| Jan 30, 2023 | 7.80 | 7.90 | 7.50 | 7.56 | 7.56 | 8,168,785 |
| Jan 27, 2023 | 7.65 | 7.90 | 7.60 | 7.70 | 7.70 | 12,932,325 |
| Jan 26, 2023 | 7.80 | 7.90 | 7.50 | 7.61 | 7.61 | 16,669,856 |
| Jan 25, 2023 | 8.35 | 8.50 | 7.74 | 7.80 | 7.80 | 14,428,011 |
| Jan 24, 2023 | 8.25 | 8.50 | 8.10 | 8.20 | 8.20 | 6,272,119 |
| Jan 23, 2023 | 8.25 | 8.30 | 8.13 | 8.25 | 8.25 | 9,665,305 |
| Jan 20, 2023 | 8.30 | 8.50 | 8.15 | 8.20 | 8.20 | 7,193,794 |
| Jan 19, 2023 | 8.45 | 8.60 | 8.10 | 8.30 | 8.30 | 6,647,504 |
| Jan 18, 2023 | 8.55 | 8.70 | 8.30 | 8.30 | 8.30 | 9,085,289 |
| Jan 17, 2023 | 8.60 | 8.70 | 8.30 | 8.48 | 8.48 | 7,253,252 |
| Jan 16, 2023 | 8.60 | 8.70 | 8.49 | 8.60 | 8.60 | 6,674,195 |
| Jan 13, 2023 | 8.80 | 9.00 | 8.40 | 8.61 | 8.61 | 10,437,327 |
| Jan 12, 2023 | 8.80 | 9.00 | 8.50 | 8.55 | 8.55 | 111,030,363 |
| Jan 11, 2023 | 8.60 | 9.00 | 8.50 | 8.60 | 8.60 | 6,298,290 |
| Jan 10, 2023 | 8.35 | 8.70 | 8.30 | 8.67 | 8.67 | 8,515,756 |
| Jan 09, 2023 | 8.35 | 8.60 | 8.20 | 8.32 | 8.32 | 11,114,005 |
| Jan 06, 2023 | 8.45 | 8.55 | 8.10 | 8.35 | 8.35 | 63,851,640 |
| Jan 05, 2023 | 8.65 | 9.00 | 8.40 | 8.50 | 8.50 | 11,883,510 |
| Jan 04, 2023 | 8.35 | 9.00 | 8.20 | 8.70 | 8.70 | 11,874,040 |
| Jan 03, 2023 | 8.05 | 8.51 | 7.90 | 8.50 | 8.50 | 14,674,557 |
| Dec 30, 2022 | 7.85 | 8.40 | 7.70 | 8.00 | 8.00 | 15,766,804 |
| Dec 29, 2022 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | 9,664,887 |
| Dec 28, 2022 | 8.00 | 8.20 | 7.80 | 7.95 | 7.95 | 9,318,186 |
| Dec 23, 2022 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 4,194,255 |
| Dec 22, 2022 | 7.90 | 8.00 | 7.80 | 7.91 | 7.91 | 3,776,558 |
| Dec 21, 2022 | 7.85 | 8.00 | 7.70 | 7.91 | 7.91 | 13,653,978 |
| Dec 20, 2022 | 7.75 | 8.10 | 7.66 | 7.90 | 7.90 | 7,929,576 |
| Dec 19, 2022 | 7.95 | 8.12 | 7.70 | 7.70 | 7.70 | 8,502,771 |
| Dec 16, 2022 | 8.00 | 8.35 | 7.70 | 8.00 | 8.00 | 38,865,704 |
| Dec 15, 2022 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | 5,999,604 |
| Dec 14, 2022 | 7.70 | 8.20 | 7.60 | 8.03 | 8.03 | 13,799,985 |
| Dec 13, 2022 | 7.60 | 7.90 | 7.50 | 7.60 | 7.60 | 9,150,838 |
| Dec 12, 2022 | 7.60 | 7.70 | 7.50 | 7.69 | 7.69 | 11,344,154 |
| Dec 09, 2022 | 7.75 | 7.80 | 7.50 | 7.50 | 7.50 | 8,396,391 |
| Dec 08, 2022 | 8.10 | 8.20 | 7.58 | 7.64 | 7.64 | 11,385,989 |
| Dec 07, 2022 | 7.40 | 8.18 | 7.30 | 8.00 | 8.00 | 26,140,085 |
| Dec 06, 2022 | 7.45 | 7.60 | 7.30 | 7.34 | 7.34 | 8,157,545 |
| Dec 05, 2022 | 7.50 | 7.60 | 7.30 | 7.44 | 7.44 | 5,712,733 |
| Dec 02, 2022 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | 22,261,219 |
| Dec 01, 2022 | 7.45 | 7.70 | 7.30 | 7.50 | 7.50 | 11,622,550 |
| Nov 30, 2022 | 7.35 | 7.60 | 7.20 | 7.60 | 7.60 | 18,505,639 |
| Nov 29, 2022 | 7.38 | 7.60 | 7.30 | 7.30 | 7.30 | 8,152,380 |
| Nov 28, 2022 | 7.50 | 7.52 | 7.30 | 7.35 | 7.35 | 5,511,045 |
| Nov 25, 2022 | 7.45 | 7.60 | 7.33 | 7.50 | 7.50 | 3,553,459 |
| Nov 24, 2022 | 7.45 | 7.50 | 7.30 | 7.45 | 7.45 | 7,666,812 |
| Nov 23, 2022 | 7.55 | 7.70 | 7.35 | 7.40 | 7.40 | 12,523,970 |
| Nov 22, 2022 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | 4,905,866 |
| Nov 21, 2022 | 7.55 | 7.77 | 7.40 | 7.60 | 7.60 | 21,153,593 |
| Nov 18, 2022 | 7.80 | 7.80 | 7.35 | 7.50 | 7.50 | 23,622,911 |
| Nov 17, 2022 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | 6,380,255 |
| Nov 16, 2022 | 7.80 | 7.84 | 7.52 | 7.70 | 7.70 | 25,102,293 |
| Nov 15, 2022 | 8.20 | 8.20 | 7.70 | 7.90 | 7.90 | 8,608,298 |
| Nov 14, 2022 | 8.30 | 8.50 | 8.00 | 8.24 | 8.24 | 10,814,404 |
| Nov 11, 2022 | 8.20 | 8.60 | 8.00 | 8.40 | 8.40 | 15,651,444 |
| Nov 10, 2022 | 8.00 | 8.40 | 7.80 | 8.20 | 8.20 | 10,789,188 |
| Nov 09, 2022 | 7.80 | 8.20 | 7.50 | 7.90 | 7.90 | 10,128,282 |
| Nov 08, 2022 | 7.50 | 7.90 | 7.40 | 7.80 | 7.80 | 7,756,272 |
| Nov 07, 2022 | 7.70 | 7.90 | 7.40 | 7.43 | 7.43 | 14,418,638 |
| Nov 04, 2022 | 7.50 | 7.90 | 7.40 | 7.70 | 7.70 | 9,709,668 |
| Nov 03, 2022 | 7.60 | 7.70 | 7.34 | 7.60 | 7.60 | 9,773,287 |
| Nov 02, 2022 | 7.75 | 7.90 | 7.50 | 7.68 | 7.68 | 10,755,246 |
| Nov 01, 2022 | 7.85 | 8.20 | 7.70 | 7.80 | 7.80 | 9,207,540 |
| Oct 31, 2022 | 8.10 | 8.20 | 7.70 | 7.88 | 7.88 | 16,952,618 |
| Oct 28, 2022 | 8.30 | 8.34 | 8.00 | 8.05 | 8.05 | 11,488,822 |
| Oct 27, 2022 | 8.50 | 8.70 | 8.05 | 8.65 | 8.65 | 16,181,357 |
| Oct 26, 2022 | 8.20 | 8.50 | 8.07 | 8.30 | 8.30 | 8,800,021 |
| Oct 25, 2022 | 8.35 | 8.50 | 8.00 | 8.10 | 8.10 | 6,945,073 |
| Oct 24, 2022 | 8.45 | 8.70 | 8.10 | 8.35 | 8.35 | 4,332,609 |
| Oct 21, 2022 | 8.65 | 8.80 | 8.30 | 8.40 | 8.40 | 7,126,231 |
| Oct 20, 2022 | 8.35 | 8.80 | 8.00 | 8.68 | 8.68 | 22,192,694 |
| Oct 19, 2022 | 8.40 | 8.50 | 8.00 | 8.25 | 8.25 | 10,296,038 |
| Oct 18, 2022 | 8.15 | 8.70 | 8.00 | 8.40 | 8.40 | 6,772,909 |
| Oct 17, 2022 | 8.20 | 8.70 | 8.10 | 8.27 | 8.27 | 11,076,220 |
| Oct 14, 2022 | 8.20 | 8.80 | 8.00 | 8.26 | 8.26 | 19,493,727 |
| Oct 13, 2022 | 8.00 | 8.30 | 7.90 | 8.05 | 8.05 | 18,570,013 |
| Oct 12, 2022 | 8.35 | 8.40 | 7.87 | 8.00 | 8.00 | 25,436,442 |
| Oct 11, 2022 | 8.60 | 8.90 | 8.30 | 8.33 | 8.33 | 6,579,791 |
| Oct 10, 2022 | 8.90 | 9.00 | 8.30 | 8.80 | 8.80 | 12,912,159 |
| Oct 07, 2022 | 8.75 | 9.20 | 8.40 | 9.00 | 9.00 | 52,346,797 |
| Oct 06, 2022 | 8.45 | 8.80 | 8.20 | 8.80 | 8.80 | 25,923,359 |
| Oct 05, 2022 | 8.00 | 8.60 | 7.90 | 8.60 | 8.60 | 31,836,939 |
| Oct 04, 2022 | 7.65 | 8.10 | 7.50 | 7.99 | 7.99 | 22,107,641 |
| Oct 03, 2022 | 7.40 | 8.00 | 7.00 | 7.50 | 7.50 | 16,524,659 |
| Sep 30, 2022 | 7.35 | 7.50 | 7.10 | 7.25 | 7.25 | 14,712,193 |
| Sep 29, 2022 | 7.40 | 7.60 | 7.30 | 7.30 | 7.30 | 9,069,806 |
| Sep 28, 2022 | 7.80 | 7.90 | 7.30 | 7.40 | 7.40 | 22,212,245 |
| Sep 27, 2022 | 7.65 | 7.90 | 7.60 | 7.78 | 7.78 | 6,143,163 |
| Sep 26, 2022 | 8.00 | 7.86 | 7.65 | 7.65 | 7.65 | 22,203,917 |
| Sep 23, 2022 | 8.30 | 8.40 | 7.80 | 8.00 | 8.00 | 19,117,564 |
| Sep 22, 2022 | 8.20 | 8.50 | 7.90 | 8.20 | 8.20 | 21,328,812 |
| Sep 21, 2022 | 8.80 | 8.80 | 8.00 | 8.16 | 8.16 | 15,454,787 |
| Sep 20, 2022 | 8.75 | 9.00 | 8.50 | 8.79 | 8.79 | 9,521,665 |
| Sep 16, 2022 | 8.70 | 8.90 | 8.50 | 8.61 | 8.61 | 66,111,584 |
| Sep 15, 2022 | 8.65 | 9.04 | 8.60 | 8.70 | 8.70 | 16,829,297 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
