LSE - Delayed Quote GBp

Greatland Gold plc (GGP.L)

13.80
+0.14
+(1.02%)
At close: May 9 at 6:20:21 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.5514.0013.3013.8013.8080,626,984
May 8, 202513.9014.1013.3013.6613.6672,541,584
May 7, 202514.5515.2013.6013.8013.80139,854,838
May 6, 202513.7514.9013.7014.6014.6077,299,934
May 2, 202513.3013.9013.2613.7613.7669,233,348
May 1, 202513.2513.4012.9013.2413.2469,370,742
Apr 30, 202512.6013.8012.5013.3013.3097,784,537
Apr 29, 202513.0513.2012.5012.5012.5050,661,383
Apr 28, 202512.9013.1012.3013.0013.0062,787,281
Apr 25, 202513.0513.3012.3012.9012.9066,468,948
Apr 24, 202513.7514.4012.8013.0613.06124,791,366
Apr 23, 202514.8515.0013.5013.9813.98122,661,556
Apr 22, 202515.0016.0014.6014.6014.60138,486,750
Apr 17, 202514.4515.0014.0014.4814.4874,344,503
Apr 16, 202513.4514.7013.3014.6214.62112,327,632
Apr 15, 202514.2014.7013.0013.3613.3684,847,926
Apr 14, 202513.7514.7013.5013.8013.80124,608,594
Apr 11, 202512.2514.4012.1013.6013.60219,087,872
Apr 10, 202510.3012.2010.2012.0012.00125,454,015
Apr 9, 202510.6010.7010.1010.2010.2088,075,315
Apr 8, 202510.6511.5010.5010.7010.7071,238,046
Apr 7, 202511.3011.4410.3010.5410.54141,460,008
Apr 4, 202512.5012.7011.3011.6011.6084,414,759
Apr 3, 202512.2512.6811.0012.4012.40112,859,881
Apr 2, 202512.9013.2012.1012.3012.3088,173,868
Apr 1, 202511.9013.1011.8012.9212.9257,347,415
Mar 31, 202513.3013.5011.8011.9811.98221,338,791
Mar 28, 202511.5513.2011.5013.2013.20151,295,060
Mar 27, 202511.0511.5011.0011.5011.5053,685,500
Mar 26, 202511.0011.2010.9011.0011.0057,650,168
Mar 25, 202510.8011.1010.7010.8610.8641,948,472
Mar 24, 202510.6011.2010.5010.8010.8065,349,773
Mar 21, 202511.0011.2010.5010.6010.60158,509,384
Mar 20, 202510.6511.4010.6010.9610.96121,775,230
Mar 19, 202510.4010.9010.3010.7410.7472,055,517
Mar 18, 20259.8210.709.7010.3410.34119,242,756
Mar 17, 20259.559.909.459.569.5658,419,848
Mar 14, 20259.459.809.409.499.4975,756,574
Mar 13, 20258.859.508.809.509.5066,410,825
Mar 12, 20259.029.108.808.848.8442,884,475
Mar 11, 20259.059.208.909.009.0087,505,596
Mar 10, 20259.209.308.909.009.0046,117,503
Mar 7, 20259.059.408.889.259.2522,855,729
Mar 6, 20259.389.609.009.109.1051,504,983
Mar 5, 20258.889.508.759.209.2096,413,722
Mar 4, 20258.659.008.508.858.8551,453,359
Mar 3, 20258.308.708.208.448.4457,922,678
Feb 28, 20258.008.407.808.408.40101,863,443
Feb 27, 20258.028.107.807.957.9529,862,166
Feb 26, 20258.138.157.907.947.9436,479,718
Feb 25, 20258.258.508.008.108.1023,657,187
Feb 24, 20258.758.808.208.288.2843,728,133
Feb 21, 20258.638.808.308.608.6039,122,338
Feb 20, 20258.409.108.408.608.6063,419,584
Feb 19, 20258.308.408.168.208.2019,673,480
Feb 18, 20258.328.408.108.208.2024,359,192
Feb 17, 20258.458.508.108.248.2426,283,211
Feb 14, 20258.358.808.308.438.4371,748,590
Feb 13, 20258.528.708.208.288.2838,854,106
Feb 12, 20258.808.908.208.458.4574,972,163
Feb 11, 20259.659.708.708.768.7664,733,984
Feb 10, 20258.529.608.409.359.35114,400,975
Feb 7, 20258.208.608.188.368.3653,376,836
Feb 6, 20258.188.487.908.208.2061,360,875
Feb 5, 20257.758.207.638.108.1090,510,233
Feb 4, 20258.058.107.657.657.6575,080,304
Feb 3, 20257.608.207.408.108.10138,277,561
Jan 31, 20257.457.707.407.607.6057,555,709
Jan 30, 20257.387.607.357.477.4757,478,363
Jan 29, 20257.307.407.167.357.3521,823,442
Jan 28, 20257.327.407.107.257.2528,383,733
Jan 27, 20257.077.407.057.207.2035,879,506
Jan 24, 20257.157.507.007.147.1443,020,352
Jan 23, 20257.457.707.107.377.3761,164,404
Jan 22, 20256.137.406.107.407.40107,507,556
Jan 21, 20256.036.205.906.056.0594,064,061
Jan 20, 20256.306.346.006.006.0034,326,728
Jan 17, 20256.356.406.256.266.2632,816,581
Jan 16, 20256.326.356.256.346.3444,971,650
Jan 15, 20256.386.406.256.356.3526,408,213
Jan 14, 20256.326.406.306.356.3563,745,461
Jan 13, 20256.356.406.306.336.3311,195,979
Jan 10, 20256.326.356.306.356.3534,249,233
Jan 9, 20256.326.406.256.326.3227,612,501
Jan 8, 20256.356.406.206.406.4031,802,583
Jan 7, 20256.456.606.306.316.3129,644,700
Jan 6, 20256.406.706.306.426.4220,600,382
Jan 3, 20256.206.706.106.406.4024,830,789
Jan 2, 20256.306.406.106.226.2218,522,732
Dec 31, 20246.056.406.006.366.3610,971,657
Dec 30, 20246.156.205.816.166.1614,156,358
Dec 27, 20246.206.306.106.156.155,853,464
Dec 24, 20246.206.306.106.106.1014,114,031
Dec 23, 20245.856.405.806.216.2127,924,790
Dec 20, 20246.106.125.755.755.75106,698,704
Dec 19, 20246.506.606.056.106.1068,880,972
Dec 18, 20246.806.906.336.456.4543,207,997
Dec 17, 20247.157.206.556.556.5536,403,680
Dec 16, 20247.477.607.007.007.0044,990,459
Dec 13, 20247.507.607.407.507.50105,042,046
Dec 12, 20247.707.907.407.407.4089,382,770
Dec 11, 20247.607.807.507.657.6595,462,868
Dec 10, 20247.507.907.407.507.5066,526,116
Dec 9, 20247.307.607.207.507.5087,631,953
Dec 6, 20247.257.407.107.267.2634,249,583
Dec 5, 20247.407.707.267.307.3062,287,457
Dec 4, 20247.207.907.107.507.50143,530,438
Dec 3, 20247.457.707.107.157.1575,249,029
Dec 2, 20247.257.607.107.267.2646,748,096
Nov 29, 20247.207.407.107.247.2427,026,626
Nov 28, 20247.107.306.917.257.2546,555,190
Nov 27, 20246.907.206.807.007.0048,854,420
Nov 26, 20247.257.606.866.946.9470,319,904
Nov 25, 20246.807.536.707.537.53140,733,289
Nov 22, 20246.957.206.706.906.9078,699,545
Nov 21, 20246.307.206.306.846.8479,071,532
Nov 20, 20245.806.605.706.326.3294,223,901
Nov 19, 20245.656.205.505.725.7268,615,227
Nov 18, 20245.385.805.215.625.6256,826,080
Nov 15, 20245.305.705.255.255.2540,340,468
Nov 14, 20245.185.505.105.325.3262,418,900
Nov 13, 20245.405.505.155.155.1574,438,706
Nov 12, 20245.705.705.305.405.4084,611,103
Nov 11, 20245.956.005.705.785.7849,891,310
Nov 8, 20245.976.105.905.955.9543,454,893
Nov 7, 20246.206.205.906.006.0081,507,240
Nov 6, 20246.226.306.006.106.1096,819,497
Nov 5, 20246.226.306.076.156.1536,746,424
Nov 4, 20246.306.406.106.126.1250,630,157
Nov 1, 20246.656.806.256.256.2529,957,148
Oct 31, 20246.436.906.356.406.40142,656,698
Oct 30, 20246.256.506.106.506.5046,336,740
Oct 29, 20246.186.406.056.266.2664,499,766
Oct 28, 20246.456.606.136.206.2034,534,774
Oct 25, 20246.406.506.306.506.5015,905,189
Oct 24, 20246.406.506.306.366.3620,678,136
Oct 23, 20246.506.706.306.406.4030,915,438
Oct 22, 20246.506.606.276.606.6031,453,444
Oct 21, 20246.607.006.406.596.5957,394,393
Oct 18, 20246.506.706.406.606.6017,974,416
Oct 17, 20246.406.506.206.506.5016,604,639
Oct 16, 20246.406.606.306.406.4017,105,270
Oct 15, 20246.206.406.176.406.4025,215,291
Oct 14, 20246.106.306.006.206.2015,403,823
Oct 11, 20246.106.206.006.126.1230,102,067
Oct 10, 20246.256.406.006.106.1011,917,653
Oct 9, 20246.306.366.016.326.3221,134,836
Oct 8, 20246.206.406.106.326.3246,563,707
Oct 7, 20246.256.506.056.256.2541,029,256
Oct 4, 20246.006.405.906.206.2025,170,637
Oct 3, 20246.306.505.906.056.0543,413,813
Oct 2, 20246.806.906.206.306.3087,260,708
Oct 1, 20246.657.006.156.806.80254,528,836
Sep 30, 20246.907.006.306.906.9064,612,560
Sep 27, 20247.057.306.816.956.9535,050,927
Sep 26, 20246.607.206.507.107.1087,082,538
Sep 25, 20246.506.816.406.626.6223,040,518
Sep 24, 20246.406.606.306.436.4321,804,842
Sep 23, 20246.506.606.306.396.3969,516,996
Sep 20, 20246.186.516.006.516.5174,404,748
Sep 19, 20245.956.355.906.226.2253,276,105
Sep 18, 20246.056.365.406.056.0556,694,189
Sep 17, 20246.256.705.706.006.0071,108,799
Sep 16, 20245.476.305.406.306.30113,471,005
Sep 13, 20245.155.605.105.465.46118,825,872
Sep 12, 20245.185.305.055.185.1884,569,595
Sep 11, 20245.155.704.955.105.10380,012,889
Sep 10, 20246.956.956.956.956.95-
Sep 9, 20246.957.106.806.956.952,057,082
Sep 6, 20247.007.106.806.896.892,976,597
Sep 5, 20246.857.056.707.057.053,607,736
Sep 4, 20246.757.006.706.806.804,257,222
Sep 3, 20246.907.006.706.766.764,337,600
Sep 2, 20246.807.006.706.846.849,872,256
Aug 30, 20246.907.006.706.706.7016,387,572
Aug 29, 20246.807.006.746.826.825,357,287
Aug 28, 20247.007.006.706.736.736,513,359
Aug 27, 20247.107.206.786.786.789,335,822
Aug 23, 20247.007.206.907.057.056,648,484
Aug 22, 20246.957.206.906.956.959,411,320
Aug 21, 20247.107.206.907.007.009,498,633
Aug 20, 20247.307.407.007.107.108,511,536
Aug 19, 20247.457.607.207.247.248,500,470
Aug 16, 20247.407.657.307.457.452,858,351
Aug 15, 20247.407.757.207.507.505,327,077
Aug 14, 20247.107.607.007.507.506,661,096
Aug 13, 20247.107.206.867.107.104,624,324
Aug 12, 20247.157.207.007.087.084,275,911
Aug 9, 20247.307.307.107.127.125,182,506
Aug 8, 20247.257.607.107.287.2814,773,462
Aug 7, 20247.307.407.097.107.109,267,556
Aug 6, 20247.207.407.007.287.283,109,164
Aug 5, 20247.107.406.707.207.2015,129,610
Aug 2, 20247.157.207.007.007.003,235,462
Aug 1, 20247.107.207.007.147.144,456,643
Jul 31, 20247.257.406.807.097.097,713,089
Jul 30, 20247.357.507.107.307.303,675,981
Jul 29, 20247.357.507.307.407.404,876,694
Jul 26, 20247.507.607.307.407.407,547,116
Jul 25, 20247.607.707.407.407.408,775,114
Jul 24, 20247.457.707.407.607.604,405,109
Jul 23, 20247.858.007.307.507.508,488,548
Jul 22, 20247.858.107.707.777.774,929,182
Jul 19, 20248.008.207.707.907.908,282,547
Jul 18, 20247.658.007.507.827.8211,212,662
Jul 17, 20247.557.907.407.657.658,215,654
Jul 16, 20247.507.707.317.507.503,372,416
Jul 15, 20247.507.807.407.507.5011,556,773
Jul 12, 20247.557.707.407.507.504,394,184
Jul 11, 20247.457.707.407.507.506,653,438
Jul 10, 20247.557.707.247.607.604,509,078
Jul 9, 20247.507.707.307.707.705,921,297
Jul 8, 20247.307.607.107.607.608,997,973
Jul 5, 20247.407.407.107.297.299,920,597
Jul 4, 20247.357.607.207.307.302,948,969
Jul 3, 20247.357.607.207.507.507,373,893
Jul 2, 20247.357.607.207.507.504,488,928
Jul 1, 20247.057.506.907.307.305,920,310
Jun 28, 20247.257.406.907.007.004,714,720
Jun 27, 20246.957.406.807.307.3010,037,481
Jun 26, 20247.257.406.807.007.009,788,761
Jun 25, 20247.307.507.107.207.205,473,908
Jun 24, 20247.757.907.107.127.1214,309,793
Jun 21, 20247.307.917.207.857.8514,933,885
Jun 20, 20247.307.407.207.257.253,992,359
Jun 19, 20247.257.407.007.367.363,084,989
Jun 18, 20247.407.507.107.307.303,434,544
Jun 17, 20247.357.507.307.307.303,939,360
Jun 14, 20247.307.507.107.407.406,200,290
Jun 13, 20247.307.507.107.207.203,285,998
Jun 12, 20247.357.507.127.207.2017,397,422
Jun 11, 20247.407.507.307.347.346,168,041
Jun 10, 20247.407.707.307.407.407,004,355
Jun 7, 20247.407.707.307.517.5110,683,764
Jun 6, 20247.357.807.307.407.406,549,391
Jun 5, 20247.357.507.307.357.357,652,703
Jun 4, 20247.707.907.367.407.4011,392,505
Jun 3, 20247.958.207.607.767.7617,334,936
May 31, 20247.308.207.128.208.2020,382,766
May 30, 20247.307.507.097.217.218,490,002
May 29, 20247.357.707.207.347.3411,256,971
May 28, 20247.457.807.207.807.8019,539,388
May 24, 20247.307.907.207.337.3327,019,556
May 23, 20247.257.506.857.327.3232,721,616
May 22, 20248.108.207.207.267.2634,330,540
May 21, 20248.508.707.708.108.1028,284,843
May 20, 20247.259.007.108.648.6459,428,227
May 17, 20246.607.506.527.507.5031,316,321
May 16, 20246.256.706.206.456.4512,664,900
May 15, 20246.106.306.106.256.2511,519,562
May 14, 20246.206.236.006.186.186,579,800
May 13, 20246.106.346.006.206.209,422,416
May 10, 20246.056.225.996.206.2016,238,571
May 9, 20245.956.125.906.046.048,623,317

Related Tickers

PAF.L Pan African Resources PLC
49.80
+1.63%
 
WSBN.L Wishbone Gold Plc
0.1900
-17.39%
 
KEFI.L KEFI Gold and Copper Plc
0.6300
-0.32%
 
SRB.L Serabi Gold plc
151.00
+1.34%
 
HOC.L Hochschild Mining plc
290.60
-0.48%
 
ECR.L ECR Minerals plc
0.2350
-2.08%
 
EDV.L Endeavour Mining plc
2,258.00
+2.26%
 
THX.L Thor Explorations Ltd.
33.25
-0.75%
 
OMI.L Orosur Mining Inc.
11.50
0.00%
 
RSG.L Resolute Mining Limited
28.90
0.00%