Greatland Gold Plc (GGP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:09:31 | 7.815 | 500000 | O | 7.7 | 8.0 | Sell | 8,282,547 | 250 | LSE | |
| 11:35:02 | 7.7 | 374 | O | 7.7 | 8.0 | Sell | 7,782,547 | 249 | LSE | |
| 11:35:01 | 7.9 | 44850 | UT | 7.7 | 8.0 | Buy | 7,782,173 | 248 | LSE | |
| 11:29:30 | 8.0 | 125 | O | 7.7 | 8.0 | Buy | 7,737,323 | 247 | LSE | |
| 11:28:40 | 7.88 | 31434 | O | 7.7 | 8.0 | Buy | 7,737,198 | 246 | LSE | |
| 11:27:29 | 8.0 | 308 | O | 7.7 | 8.0 | Buy | 7,705,764 | 245 | LSE | |
| 11:27:29 | 8.0 | 2687 | O | 7.7 | 8.0 | Buy | 7,705,456 | 244 | LSE | |
| 11:27:20 | 7.875 | 100000 | O | 7.7 | 8.0 | Buy | 7,702,769 | 243 | LSE | |
| 11:27:20 | 7.875 | 100000 | O | 7.7 | 8.0 | Buy | 7,602,769 | 242 | LSE | |
| 11:26:52 | 7.875 | 71111 | O | 7.7 | 8.0 | Buy | 7,502,769 | 241 | LSE | |
| 11:24:45 | 7.868 | 12557 | O | 7.7 | 8.0 | Buy | 7,431,658 | 240 | LSE | |
| 11:23:54 | 7.715 | 2645 | O | 7.7 | 8.0 | Sell | 7,419,101 | 239 | LSE | |
| 11:16:09 | 7.875 | 12546 | O | 7.7 | 8.0 | Buy | 7,416,456 | 238 | LSE | |
| 11:15:57 | 7.814 | 135627 | O | 7.7 | 8.0 | Sell | 7,403,910 | 237 | LSE | |
| 11:15:57 | 7.814 | 135627 | O | 7.7 | 8.0 | Sell | 7,268,283 | 236 | LSE | |
| 11:15:03 | 7.88 | 12500 | O | 7.7 | 8.0 | Buy | 7,132,656 | 235 | LSE | |
| 11:14:52 | 8.0 | 250 | O | 7.7 | 8.0 | Buy | 7,120,156 | 234 | LSE | |
| 11:14:52 | 8.0 | 30 | O | 7.7 | 8.0 | Buy | 7,119,906 | 233 | LSE | |
| 11:14:45 | 7.849 | 56835 | O | 7.7 | 7.9 | Buy | 7,119,876 | 232 | LSE | |
| 11:11:30 | 7.8 | 4118 | O | 7.7 | 7.9 | 7,063,041 | 231 | LSE | ||
| 11:10:46 | 7.844 | 99286 | O | 7.7 | 7.9 | Buy | 7,058,923 | 230 | LSE | |
| 11:07:10 | 7.711 | 4126 | O | 7.7 | 7.9 | Sell | 6,959,637 | 229 | LSE | |
| 10:59:04 | 7.9 | 125 | O | 7.7 | 7.9 | Buy | 6,955,511 | 228 | LSE | |
| 10:55:53 | 7.9 | 205 | O | 7.7 | 7.9 | Buy | 6,955,386 | 227 | LSE | |
| 10:53:10 | 7.726 | 16759 | O | 7.7 | 7.9 | Sell | 6,955,181 | 226 | LSE | |
| 10:50:29 | 7.726 | 5307 | O | 7.7 | 7.9 | Sell | 6,938,422 | 225 | LSE | |
| 10:47:16 | 7.71 | 11 | O | 7.7 | 7.9 | Sell | 6,933,115 | 224 | LSE | |
| 10:47:12 | 7.726 | 6285 | O | 7.7 | 7.9 | Sell | 6,933,104 | 223 | LSE | |
| 10:47:07 | 7.9 | 316 | O | 7.7 | 7.9 | Buy | 6,926,819 | 222 | LSE | |
| 10:45:26 | 7.844 | 7500 | O | 7.7 | 7.9 | Buy | 6,926,503 | 221 | LSE | |
| 10:44:53 | 7.726 | 51300 | O | 7.7 | 7.9 | Sell | 6,919,003 | 220 | LSE | |
| 10:38:38 | 7.9 | 25 | O | 7.7 | 7.9 | Buy | 6,867,703 | 219 | LSE | |
| 10:38:09 | 7.726 | 1258 | O | 7.7 | 7.9 | Sell | 6,867,678 | 218 | LSE | |
| 10:35:53 | 7.726 | 10000 | O | 7.7 | 7.9 | Sell | 6,866,420 | 217 | LSE | |
| 10:29:38 | 7.85 | 50840 | O | 7.7 | 7.9 | Buy | 6,856,420 | 216 | LSE | |
| 10:27:54 | 7.9 | 10 | O | 7.7 | 7.9 | Buy | 6,805,580 | 215 | LSE | |
| 10:27:26 | 7.9 | 4 | O | 7.7 | 7.9 | Buy | 6,805,570 | 214 | LSE | |
| 10:25:57 | 7.79 | 75622 | O | 7.7 | 7.9 | Sell | 6,805,566 | 213 | LSE | |
| 10:24:47 | 7.712 | 100000 | O | 7.7 | 7.9 | Sell | 6,729,944 | 212 | LSE | |
| 10:22:35 | 7.79 | 150000 | O | 7.7 | 7.9 | Sell | 6,629,944 | 211 | LSE | |
| 10:20:28 | 7.9 | 63 | O | 7.7 | 7.9 | Buy | 6,479,944 | 210 | LSE | |
| 10:10:39 | 7.71 | 26018 | O | 7.7 | 7.9 | Sell | 6,479,881 | 209 | LSE | |
| 10:09:31 | 7.815 | 500000 | O | 7.7 | 7.9 | Buy | 6,453,863 | 208 | LSE | |
| 10:09:05 | 7.9 | 2 | O | 7.7 | 7.9 | Buy | 5,953,863 | 207 | LSE | |
| 10:08:42 | 7.9 | 120 | O | 7.7 | 7.9 | Buy | 5,953,861 | 206 | LSE | |
| 10:08:42 | 7.9 | 886 | O | 7.7 | 7.9 | Buy | 5,953,741 | 205 | LSE | |
| 10:08:42 | 7.9 | 6329 | O | 7.7 | 7.9 | Buy | 5,952,855 | 204 | LSE | |
| 10:08:42 | 7.9 | 3055 | O | 7.7 | 7.9 | Buy | 5,946,526 | 203 | LSE | |
| 10:08:30 | 7.72 | 214564 | O | 7.7 | 8.0 | Sell | 5,943,471 | 202 | LSE | |
| 09:54:08 | 7.799 | 94092 | O | 7.7 | 8.0 | Sell | 5,728,907 | 201 | LSE | |
| 09:52:03 | 7.799 | 63881 | O | 7.7 | 8.0 | Sell | 5,634,815 | 200 | LSE | |
| 09:45:41 | 8.0 | 2 | O | 7.7 | 8.0 | Buy | 5,570,934 | 199 | LSE | |
| 09:31:05 | 7.8 | 15000 | O | 7.7 | 8.0 | Sell | 5,570,932 | 198 | LSE | |
| 09:29:59 | 7.715 | 5249 | O | 7.7 | 8.0 | Sell | 5,555,932 | 197 | LSE | |
| 09:23:21 | 8.0 | 4 | O | 7.7 | 8.0 | Buy | 5,550,683 | 196 | LSE | |
| 09:18:04 | 7.715 | 900 | O | 7.7 | 8.0 | Sell | 5,550,679 | 195 | LSE | |
| 09:17:31 | 7.717 | 50000 | O | 7.7 | 8.0 | Sell | 5,549,779 | 194 | LSE | |
| 09:16:09 | 8.0 | 474 | O | 7.7 | 8.0 | Buy | 5,499,779 | 193 | LSE | |
| 09:02:27 | 7.85 | 1210 | O | 7.7 | 8.0 | 5,499,305 | 192 | LSE | ||
| 09:00:21 | 8.0 | 32525 | UT | 7.7 | 8.0 | Buy | 5,498,095 | 191 | LSE | |
| 08:56:54 | 7.85 | 8866 | O | 7.7 | 8.0 | 5,465,570 | 190 | LSE | ||
| 08:56:47 | 7.715 | 47 | O | 7.7 | 8.0 | Sell | 5,456,704 | 189 | LSE | |
| 08:56:33 | 7.848 | 50000 | O | 7.7 | 8.0 | Sell | 5,456,657 | 188 | LSE | |
| 08:55:30 | 7.848 | 7069 | O | 7.7 | 8.0 | Sell | 5,406,657 | 187 | LSE | |
| 08:52:23 | 7.715 | 5000 | O | 7.7 | 8.0 | Sell | 5,399,588 | 186 | LSE | |
| 08:49:06 | 7.79 | 5000 | O | 7.7 | 8.0 | Sell | 5,394,588 | 185 | LSE | |
| 08:48:08 | 7.79 | 12500 | O | 7.7 | 8.0 | Sell | 5,389,588 | 184 | LSE | |
| 08:46:21 | 7.79 | 2223 | O | 7.7 | 8.0 | Sell | 5,377,088 | 183 | LSE | |
| 08:46:12 | 8.0 | 150 | O | 7.7 | 8.0 | Buy | 5,374,865 | 182 | LSE | |
| 08:30:12 | 7.79 | 3479 | O | 7.7 | 8.0 | Sell | 5,374,715 | 181 | LSE | |
| 08:18:00 | 8.0 | 312 | O | 7.7 | 8.0 | Buy | 5,371,236 | 180 | LSE | |
| 08:10:28 | 8.0 | 2 | O | 7.7 | 8.0 | Buy | 5,370,924 | 179 | LSE | |
| 08:07:08 | 7.715 | 4031 | O | 7.7 | 8.0 | Sell | 5,370,922 | 178 | LSE | |
| 08:00:58 | 8.0 | 2 | O | 7.7 | 8.0 | Buy | 5,366,891 | 177 | LSE | |
| 07:57:22 | 7.8 | 128205 | O | 7.7 | 8.0 | Sell | 5,366,889 | 176 | LSE | |
| 07:56:45 | 7.715 | 15000 | O | 7.7 | 8.0 | Sell | 5,238,684 | 175 | LSE | |
| 07:56:08 | 7.715 | 50000 | O | 7.7 | 8.0 | Sell | 5,223,684 | 174 | LSE | |
| 07:55:01 | 7.715 | 1000 | O | 7.7 | 8.0 | Sell | 5,173,684 | 173 | LSE | |
| 07:52:21 | 7.715 | 15619 | O | 7.7 | 8.0 | Sell | 5,172,684 | 172 | LSE | |
| 07:52:10 | 8.0 | 1500 | O | 7.7 | 8.0 | Buy | 5,157,065 | 171 | LSE | |
| 07:52:10 | 8.2 | 2024 | O | 7.7 | 8.0 | Buy | 5,155,565 | 170 | LSE | |
| 07:52:10 | 8.2 | 600 | O | 7.7 | 8.0 | Buy | 5,153,541 | 169 | LSE | |
| 07:52:10 | 8.2 | 500 | O | 7.7 | 8.0 | Buy | 5,152,941 | 168 | LSE | |
| 07:51:53 | 7.735 | 98412 | O | 7.7 | 8.2 | Sell | 5,152,441 | 167 | LSE | |
| 07:49:30 | 7.926 | 19482 | O | 7.7 | 8.2 | Sell | 5,054,029 | 166 | LSE | |
| 07:35:14 | 7.735 | 3943 | O | 7.7 | 8.2 | Sell | 5,034,547 | 165 | LSE | |
| 07:31:40 | 8.2 | 2 | O | 7.7 | 8.2 | Buy | 5,030,604 | 164 | LSE | |
| 07:22:29 | 7.944 | 8975 | O | 7.7 | 8.2 | Sell | 5,030,602 | 163 | LSE | |
| 07:21:02 | 7.735 | 15000 | O | 7.7 | 8.2 | Sell | 5,021,627 | 162 | LSE | |
| 07:14:07 | 8.2 | 50 | O | 7.7 | 8.2 | Buy | 5,006,627 | 161 | LSE | |
| 07:13:42 | 7.725 | 33 | O | 7.7 | 8.2 | Sell | 5,006,577 | 160 | LSE | |
| 07:10:06 | 7.85 | 554 | O | 7.7 | 8.2 | Sell | 5,006,544 | 159 | LSE | |
| 07:09:45 | 7.85 | 70363 | O | 7.7 | 8.2 | Sell | 5,005,990 | 158 | LSE | |
| 07:05:05 | 7.85 | 70363 | O | 7.7 | 8.2 | Sell | 4,935,627 | 157 | LSE | |
| 06:56:55 | 7.86 | 86179 | O | 7.7 | 8.2 | Sell | 4,865,264 | 156 | LSE | |
| 06:52:33 | 8.2 | 2 | O | 7.7 | 8.2 | Buy | 4,779,085 | 155 | LSE | |
| 06:49:02 | 7.86 | 27230 | O | 7.7 | 8.2 | Sell | 4,779,083 | 154 | LSE | |
| 06:45:40 | 7.9 | 1265 | O | 7.7 | 8.2 | Sell | 4,751,853 | 153 | LSE | |
| 06:41:09 | 7.86 | 20000 | O | 7.7 | 8.2 | Sell | 4,750,588 | 152 | LSE | |
| 06:40:52 | 7.9 | 91139 | O | 7.7 | 8.2 | Sell | 4,730,588 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
