Advertisement
Advertisement
U.S. markets open in 4 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Greatland Gold plc (GGP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
8.89+0.59 (+7.11%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20238.509.308.308.898.8930,364,256
Feb 06, 20237.408.507.348.308.3027,918,561
Feb 03, 20237.407.507.307.357.357,822,480
Feb 02, 20237.607.687.407.447.4412,703,117
Feb 01, 20237.657.707.407.407.4015,664,868
Jan 31, 20237.607.707.507.647.649,734,136
Jan 30, 20237.807.907.507.567.568,168,785
Jan 27, 20237.657.907.607.707.7012,932,325
Jan 26, 20237.807.907.507.617.6116,669,856
Jan 25, 20238.358.507.747.807.8014,428,011
Jan 24, 20238.258.508.108.208.206,272,119
Jan 23, 20238.258.308.138.258.259,665,305
Jan 20, 20238.308.508.158.208.207,193,794
Jan 19, 20238.458.608.108.308.306,647,504
Jan 18, 20238.558.708.308.308.309,085,289
Jan 17, 20238.608.708.308.488.487,253,252
Jan 16, 20238.608.708.498.608.606,674,195
Jan 13, 20238.809.008.408.618.6110,437,327
Jan 12, 20238.809.008.508.558.55111,030,363
Jan 11, 20238.609.008.508.608.606,298,290
Jan 10, 20238.358.708.308.678.678,515,756
Jan 09, 20238.358.608.208.328.3211,114,005
Jan 06, 20238.458.558.108.358.3563,851,640
Jan 05, 20238.659.008.408.508.5011,883,510
Jan 04, 20238.359.008.208.708.7011,874,040
Jan 03, 20238.058.517.908.508.5014,674,557
Dec 30, 20227.858.407.708.008.0015,766,804
Dec 29, 20228.008.107.807.907.909,664,887
Dec 28, 20228.008.207.807.957.959,318,186
Dec 23, 20227.908.207.808.008.004,194,255
Dec 22, 20227.908.007.807.917.913,776,558
Dec 21, 20227.858.007.707.917.9113,653,978
Dec 20, 20227.758.107.667.907.907,929,576
Dec 19, 20227.958.127.707.707.708,502,771
Dec 16, 20228.008.357.708.008.0038,865,704
Dec 15, 20228.008.207.808.008.005,999,604
Dec 14, 20227.708.207.608.038.0313,799,985
Dec 13, 20227.607.907.507.607.609,150,838
Dec 12, 20227.607.707.507.697.6911,344,154
Dec 09, 20227.757.807.507.507.508,396,391
Dec 08, 20228.108.207.587.647.6411,385,989
Dec 07, 20227.408.187.308.008.0026,140,085
Dec 06, 20227.457.607.307.347.348,157,545
Dec 05, 20227.507.607.307.447.445,712,733
Dec 02, 20227.607.707.407.407.4022,261,219
Dec 01, 20227.457.707.307.507.5011,622,550
Nov 30, 20227.357.607.207.607.6018,505,639
Nov 29, 20227.387.607.307.307.308,152,380
Nov 28, 20227.507.527.307.357.355,511,045
Nov 25, 20227.457.607.337.507.503,553,459
Nov 24, 20227.457.507.307.457.457,666,812
Nov 23, 20227.557.707.357.407.4012,523,970
Nov 22, 20227.607.707.507.507.504,905,866
Nov 21, 20227.557.777.407.607.6021,153,593
Nov 18, 20227.807.807.357.507.5023,622,911
Nov 17, 20227.708.007.607.707.706,380,255
Nov 16, 20227.807.847.527.707.7025,102,293
Nov 15, 20228.208.207.707.907.908,608,298
Nov 14, 20228.308.508.008.248.2410,814,404
Nov 11, 20228.208.608.008.408.4015,651,444
Nov 10, 20228.008.407.808.208.2010,789,188
Nov 09, 20227.808.207.507.907.9010,128,282
Nov 08, 20227.507.907.407.807.807,756,272
Nov 07, 20227.707.907.407.437.4314,418,638
Nov 04, 20227.507.907.407.707.709,709,668
Nov 03, 20227.607.707.347.607.609,773,287
Nov 02, 20227.757.907.507.687.6810,755,246
Nov 01, 20227.858.207.707.807.809,207,540
Oct 31, 20228.108.207.707.887.8816,952,618
Oct 28, 20228.308.348.008.058.0511,488,822
Oct 27, 20228.508.708.058.658.6516,181,357
Oct 26, 20228.208.508.078.308.308,800,021
Oct 25, 20228.358.508.008.108.106,945,073
Oct 24, 20228.458.708.108.358.354,332,609
Oct 21, 20228.658.808.308.408.407,126,231
Oct 20, 20228.358.808.008.688.6822,192,694
Oct 19, 20228.408.508.008.258.2510,296,038
Oct 18, 20228.158.708.008.408.406,772,909
Oct 17, 20228.208.708.108.278.2711,076,220
Oct 14, 20228.208.808.008.268.2619,493,727
Oct 13, 20228.008.307.908.058.0518,570,013
Oct 12, 20228.358.407.878.008.0025,436,442
Oct 11, 20228.608.908.308.338.336,579,791
Oct 10, 20228.909.008.308.808.8012,912,159
Oct 07, 20228.759.208.409.009.0052,346,797
Oct 06, 20228.458.808.208.808.8025,923,359
Oct 05, 20228.008.607.908.608.6031,836,939
Oct 04, 20227.658.107.507.997.9922,107,641
Oct 03, 20227.408.007.007.507.5016,524,659
Sep 30, 20227.357.507.107.257.2514,712,193
Sep 29, 20227.407.607.307.307.309,069,806
Sep 28, 20227.807.907.307.407.4022,212,245
Sep 27, 20227.657.907.607.787.786,143,163
Sep 26, 20228.007.867.657.657.6522,203,917
Sep 23, 20228.308.407.808.008.0019,117,564
Sep 22, 20228.208.507.908.208.2021,328,812
Sep 21, 20228.808.808.008.168.1615,454,787
Sep 20, 20228.759.008.508.798.799,521,665
Sep 16, 20228.708.908.508.618.6166,111,584
Sep 15, 20228.659.048.608.708.7016,829,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement