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 | 0.79 | 12.4409448819 | 6.35 | 7.625 | 5.9 | 68311985 | 6.73286594 | DE |
| 4 | 0.94 | 15.1612903226 | 6.2 | 7.625 | 5.9 | 37341103 | 6.52819508 | DE |
| 12 | 0.49 | 7.36842105263 | 6.65 | 7.85 | 5.125 | 58117918 | 6.61786964 | DE |
| 26 | -0.31 | -4.1610738255 | 7.45 | 7.85 | 5.025 | 46793673 | 6.45020166 | DE |
| 52 | -0.46 | -6.05263157895 | 7.6 | 8.85 | 5.025 | 30357781 | 6.53293816 | DE |
| 156 | -7.16 | -50.0699300699 | 14.3 | 17.1 | 5.025 | 20294723 | 7.9316769 | DE |
| 260 | 4.79 | 203.829787234 | 2.35 | 38.25 | 2.315 | 27498542 | 11.61826788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 7.14 | -0.23 | -3.12 | 7.15 | 7.35 | 7.1 | 44021209 |
| 1737653400 | 7.37 | -0.03 | -0.41 | 7.45 | 7.625 | 7.2 | 62704992 |
| 1737567000 | 7.4 | 1.35 | 22.31 | 6.125 | 7.4 | 6.125 | 107611630 |
| 1737480600 | 6.05 | 0.05 | 0.83 | 6.025 | 6.15 | 5.9 | 107064059 |
| 1737394200 | 6 | -0.26 | -4.15 | 6.3 | 6.3 | 6 | 31862664 |
| 1737135000 | 6.26 | -0.08 | -1.26 | 6.35 | 6.375 | 6.26 | 32316580 |
| 1737048600 | 6.34 | -0.01 | -0.16 | 6.325 | 6.34 | 6.3 | 45013507 |
| 1736962200 | 6.35 | 0 | 0.00 | 6.375 | 6.375 | 6.275 | 26408210 |
| 1736875800 | 6.35 | 0.02 | 0.32 | 6.325 | 6.35 | 6.325 | 64049675 |
| 1736789400 | 6.33 | -0.02 | -0.31 | 6.35 | 6.35 | 6.325 | 11348077 |
| 1736530200 | 6.35 | 0.02 | 0.40 | 6.325 | 6.35 | 6.325 | 34054232 |
| 1736443800 | 6.325 | -0.08 | -1.17 | 6.325 | 6.375 | 6.275 | 28241514 |
| 1736357400 | 6.4 | 0.09 | 1.43 | 6.35 | 6.4 | 6.25 | 32578149 |
| 1736271000 | 6.3099999 | -0.11 | -1.71 | 6.45 | 6.505 | 6.3099999 | 29656142 |
| 1736184600 | 6.42 | 0.02 | 0.31 | 6.4 | 6.6 | 6.35 | 21331416 |
| 1735925400 | 6.4 | 0.18 | 2.89 | 6.2 | 6.6 | 6.2 | 26299610 |
| 1735839000 | 6.22 | -0.13 | -2.05 | 6.3 | 6.3 | 6.15 | 17222730 |
| 1735666200 | 6.35 | 0.19 | 3.08 | 6.05 | 6.35 | 6.05 | 11107950 |
| 1735579800 | 6.16 | 0.01 | 0.16 | 6.15 | 6.2 | 5.9 | 14756354 |
| 1735320600 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.15 | 5853464 |
| 1735061400 | 6.2 | -0.01 | -0.16 | 6.2 | 6.2 | 6.15 | 18114031 |
| 1734975000 | 6.21 | 0.46 | 8.00 | 5.85 | 6.4 | 5.85 | 27924788 |
| 1734715800 | 5.75 | -0.35 | -5.74 | 6.1 | 6.1 | 5.75 | 111990861 |
| 1734629400 | 6.1 | -0.35 | -5.43 | 6.5 | 6.5 | 6.1 | 69880969 |
| 1734543000 | 6.45 | -0.1 | -1.53 | 6.8 | 6.8 | 6.4 | 42336846 |
| 1734456600 | 6.55 | -0.45 | -6.43 | 7.15 | 7.15 | 6.55 | 36397893 |
| 1734370200 | 7 | -0.5 | -6.67 | 7.475 | 7.54 | 7 | 51257940 |
| 1734111000 | 7.5 | 0.1 | 1.35 | 7.5 | 7.55 | 7.45 | 105042043 |
| 1734024600 | 7.4 | -0.25 | -3.27 | 7.7 | 7.85 | 7.4 | 88382768 |
| 1733938200 | 7.65 | 0.15 | 2.00 | 7.6 | 7.75 | 7.6 | 99979251 |
| 1733851800 | 7.5 | 0 | 0.00 | 7.5 | 7.8 | 7.5 | 66526115 |
| 1733765400 | 7.5 | 0.24 | 3.31 | 7.3 | 7.55 | 7.3 | 86631951 |
| 1733506200 | 7.26 | -0.04 | -0.55 | 7.25 | 7.35 | 7.1 | 35649581 |
| 1733419800 | 7.3 | -0.2 | -2.67 | 7.4 | 7.59 | 7.3 | 65869561 |
| 1733333400 | 7.5 | 0.35 | 4.90 | 7.2 | 7.825 | 7.145 | 143530435 |
| 1733247000 | 7.15 | -0.11 | -1.52 | 7.45 | 7.55 | 7.125 | 75779025 |
| 1733160600 | 7.26 | 0.02 | 0.28 | 7.25 | 7.55 | 7.085 | 47098093 |
| 1732901400 | 7.24 | -0.01 | -0.14 | 7.2 | 7.3 | 7.175 | 27042928 |
| 1732815000 | 7.25 | 0.25 | 3.57 | 7.1 | 7.35 | 7.05 | 46555189 |
| 1732728600 | 7 | 0.06 | 0.86 | 6.9 | 7.15 | 6.9 | 48854416 |
| 1732642200 | 6.94 | -0.59 | -7.84 | 7.25 | 7.55 | 6.85 | 73100073 |
| 1732555800 | 7.53 | 0.63 | 9.13 | 6.8 | 7.53 | 6.75 | 147130059 |
| 1732296600 | 6.9 | 0.06 | 0.88 | 6.95 | 7.05 | 6.75 | 88059488 |
| 1732210200 | 6.84 | 0.52 | 8.23 | 6.3 | 7.05 | 6.3 | 79357905 |
| 1732123800 | 6.32 | 0.6 | 10.49 | 5.8 | 6.5 | 5.8 | 94223897 |
| 1732037400 | 5.72 | 0.1 | 1.78 | 5.65 | 6.125 | 5.65 | 68925236 |
| 1731951000 | 5.62 | 0.37 | 7.05 | 5.375 | 5.75 | 5.3 | 56826079 |
| 1731691800 | 5.25 | -0.07 | -1.32 | 5.3 | 5.55 | 5.25 | 52034766 |
| 1731605400 | 5.32 | 0.17 | 3.30 | 5.175 | 5.45 | 5.125 | 70066047 |
| 1731519000 | 5.15 | -0.25 | -4.63 | 5.4 | 5.425 | 5.15 | 74498706 |
| 1731432600 | 5.4 | -0.38 | -6.57 | 5.7 | 5.7 | 5.325 | 88555970 |
| 1731346200 | 5.78 | -0.17 | -2.86 | 5.95 | 5.95 | 5.725 | 49891308 |
| 1731087000 | 5.95 | -0.05 | -0.83 | 5.975 | 6 | 5.95 | 43454893 |
| 1731000600 | 6 | -0.1 | -1.64 | 6.2 | 6.2 | 5.95 | 82854692 |
| 1730914200 | 6.1 | -0.05 | -0.81 | 6.225 | 6.25 | 6.05 | 94257396 |
| 1730827800 | 6.15 | 0.03 | 0.49 | 6.225 | 6.23 | 6.1 | 36682996 |
| 1730741400 | 6.12 | -0.13 | -2.08 | 6.3 | 6.375 | 6.12 | 48171868 |
| 1730482200 | 6.25 | -0.15 | -2.34 | 6.65 | 6.65 | 6.25 | 30362720 |
| 1730395800 | 6.4 | -0.1 | -1.54 | 6.425 | 6.875 | 6.375 | 145224307 |
| 1730309400 | 6.5 | 0.24 | 3.83 | 6.25 | 6.5 | 6.125 | 46932326 |
| 1730223000 | 6.26 | 0.06 | 0.97 | 6.175 | 6.3 | 6.125 | 58852689 |
| 1730136600 | 6.2 | -0.3 | -4.62 | 6.45 | 6.5 | 6.175 | 34534772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
