Greatland Gold Plc (GGP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -7.5 | 8 | 8.05 | 7.4 | 7127916 | 7.62317609 | DE |
| 4 | 0.15 | 2.06896551724 | 7.25 | 8.05 | 7 | 7211470 | 7.54215907 | DE |
| 12 | 1.55 | 26.4957264957 | 5.85 | 8.85 | 5.7 | 11774862 | 7.41211178 | DE |
| 26 | -0.05 | -0.671140939597 | 7.45 | 8.85 | 5.45 | 13391454 | 6.82978825 | DE |
| 52 | 0.3 | 4.22535211268 | 7.1 | 11.6 | 5.45 | 13681119 | 7.61129364 | DE |
| 156 | -10.85 | -59.4520547945 | 18.25 | 22.8 | 5.45 | 15613271 | 10.48274739 | DE |
| 260 | 5.35 | 260.975609756 | 2.05 | 38.25 | 1.515 | 25269302 | 11.61705381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.4 | -0.2 | -2.63 | 7.6 | 7.65 | 7.4 | 8834316 |
| 1721838600 | 7.6 | 0.1 | 1.33 | 7.45 | 7.65 | 7.45 | 4405109 |
| 1721752200 | 7.5 | -0.27 | -3.47 | 7.85 | 7.85 | 7.45 | 8488548 |
| 1721665800 | 7.77 | -0.13 | -1.65 | 7.85 | 7.85 | 7.77 | 5629058 |
| 1721406600 | 7.9 | 0.08 | 1.02 | 8 | 8.05 | 7.8 | 8282547 |
| 1721320200 | 7.82 | 0.17 | 2.22 | 7.65 | 7.95 | 7.575 | 11212662 |
| 1721233800 | 7.65 | 0.15 | 2.00 | 7.55 | 7.75 | 7.55 | 8601674 |
| 1721147400 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 3372416 |
| 1721061000 | 7.5 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 11556773 |
| 1720801800 | 7.5 | 0 | 0.00 | 7.55 | 7.55 | 7.5 | 4394184 |
| 1720715400 | 7.5 | -0.1 | -1.32 | 7.45 | 7.6 | 7.45 | 9243438 |
| 1720629000 | 7.6 | -0.1 | -1.30 | 7.55 | 7.6 | 7.35 | 5809078 |
| 1720542600 | 7.7 | 0.1 | 1.32 | 7.5 | 7.7 | 7.5 | 8956985 |
| 1720456200 | 7.6 | 0.31 | 4.25 | 7.3 | 7.6 | 7.2 | 9111277 |
| 1720197000 | 7.29 | -0.01 | -0.14 | 7.4 | 7.4 | 7.15 | 10298333 |
| 1720110600 | 7.3 | -0.2 | -2.67 | 7.35 | 7.5 | 7.3 | 2948968 |
| 1720024200 | 7.5 | 0 | 0.00 | 7.35 | 7.5 | 7.26 | 7373893 |
| 1719937800 | 7.5 | 0.2 | 2.74 | 7.35 | 7.5 | 7.3 | 4488928 |
| 1719851400 | 7.3 | 0.3 | 4.29 | 7.05 | 7.4 | 7.05 | 6306494 |
| 1719592200 | 7 | -0.3 | -4.11 | 7.25 | 7.365 | 7 | 4914720 |
| 1719505800 | 7.3 | 0.3 | 4.29 | 6.95 | 7.4 | 6.95 | 10166656 |
| 1719419400 | 7 | -0.2 | -2.78 | 7.25 | 7.25 | 6.9 | 9788761 |
| 1719333000 | 7.2 | 0.08 | 1.12 | 7.3 | 7.35 | 7.15 | 5473908 |
| 1719246600 | 7.12 | -0.73 | -9.30 | 7.75 | 7.75 | 7.12 | 14309813 |
| 1718987400 | 7.85 | 0.6 | 8.28 | 7.3 | 7.85 | 7.23 | 15333885 |
| 1718901000 | 7.25 | -0.11 | -1.49 | 7.3 | 7.305 | 7.25 | 3992359 |
| 1718814600 | 7.36 | 0.06 | 0.82 | 7.25 | 7.36 | 7.2 | 3138297 |
| 1718728200 | 7.3 | 0 | 0.00 | 7.4 | 7.4 | 7.25 | 3434544 |
| 1718641800 | 7.3 | -0.1 | -1.35 | 7.35 | 7.45 | 7.3 | 3939360 |
| 1718382600 | 7.4 | 0.2 | 2.78 | 7.3 | 7.4 | 7.06 | 6453422 |
| 1718296200 | 7.2 | 0 | 0.00 | 7.3 | 7.35 | 7.11 | 3285998 |
| 1718209800 | 7.2 | -0.14 | -1.91 | 7.35 | 7.4 | 7.2 | 17471449 |
| 1718123400 | 7.34 | -0.06 | -0.81 | 7.4 | 7.4 | 7.3 | 6304665 |
| 1718037000 | 7.4 | -0.11 | -1.46 | 7.4 | 7.55 | 7.35 | 7004355 |
| 1717777800 | 7.51 | 0.11 | 1.49 | 7.4 | 7.6 | 7.4 | 11306596 |
| 1717691400 | 7.4 | 0.05 | 0.68 | 7.35 | 7.6 | 7.35 | 6549391 |
| 1717605000 | 7.35 | -0.05 | -0.68 | 7.35 | 7.4 | 7.35 | 7652703 |
| 1717518600 | 7.4 | -0.36 | -4.64 | 7.7 | 7.85 | 7.4 | 12014931 |
| 1717432200 | 7.76 | -0.44 | -5.37 | 7.95 | 8.1 | 7.65 | 17744016 |
| 1717173000 | 8.2 | 0.99 | 13.73 | 7.3 | 8.2 | 7.215 | 20382766 |
| 1717086600 | 7.21 | -0.13 | -1.77 | 7.3 | 7.4 | 7.15 | 8490002 |
| 1717000200 | 7.34 | -0.46 | -5.90 | 7.35 | 7.65 | 7.25 | 11372391 |
| 1716913800 | 7.8 | 0.47 | 6.41 | 7.45 | 7.8 | 7.25 | 20539387 |
| 1716568200 | 7.33 | 0.01 | 0.14 | 7.3 | 7.8 | 7.3 | 27019556 |
| 1716481800 | 7.32 | 0.06 | 0.83 | 7.25 | 7.45 | 6.85 | 33721616 |
| 1716395400 | 7.26 | -0.84 | -10.37 | 8.1 | 8.1 | 7.25 | 34330538 |
| 1716309000 | 8.1 | -0.54 | -6.25 | 8.5 | 8.725 | 7.8 | 28284842 |
| 1716222600 | 8.64 | 1.14 | 15.20 | 7.25 | 8.85 | 7.25 | 61528222 |
| 1715963400 | 7.5 | 1.05 | 16.28 | 6.6 | 7.5 | 6.5 | 31997875 |
| 1715877000 | 6.45 | 0.2 | 3.20 | 6.25 | 6.65 | 6.25 | 13184066 |
| 1715790600 | 6.25 | 0.07 | 1.13 | 6.1 | 6.25 | 6.1 | 11519562 |
| 1715704200 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.1 | 6579800 |
| 1715617800 | 6.2 | 0 | 0.00 | 6.1 | 6.25 | 6.1 | 10192416 |
| 1715358600 | 6.2 | 0.16 | 2.65 | 6.05 | 6.2 | 6 | 16238571 |
| 1715272200 | 6.04 | 0.07 | 1.17 | 5.95 | 6.05 | 5.9 | 8623317 |
| 1715185800 | 5.97 | 0.17 | 2.93 | 5.8 | 5.97 | 5.75 | 10068009 |
| 1715099400 | 5.8 | 0 | 0.00 | 5.8 | 5.85 | 5.725 | 8842585 |
| 1714753800 | 5.8 | -0.05 | -0.85 | 5.85 | 5.875 | 5.7 | 10431962 |
| 1714667400 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 5458680 |
| 1714581000 | 5.9 | -0.15 | -2.48 | 6.1 | 6.1 | 5.85 | 7562528 |
| 1714494600 | 6.05 | 0.45 | 8.04 | 5.65 | 6.1 | 5.65 | 30102177 |
| 1714408200 | 5.6 | 0.02 | 0.36 | 5.5 | 5.65 | 5.5 | 21015390 |
| 1714149000 | 5.58 | 0.04 | 0.72 | 5.55 | 5.58 | 5.45 | 27153973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
