Greatland Gold plc (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 15.60
-0.80 (-4.88%)
Inactive · Last trade price on Jun 19, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 16.35 | 16.60 | 15.60 | 15.60 | 15.60 | -4.88% | 64,844,720 |
| Jun 18, 2025 | 16.90 | 17.00 | 16.30 | 16.40 | 16.40 | -3.53% | 44,028,170 |
| Jun 17, 2025 | 17.40 | 17.50 | 16.50 | 17.00 | 17.00 | -1.62% | 62,714,460 |
| Jun 16, 2025 | 16.10 | 17.50 | 16.00 | 17.28 | 17.28 | -0.23% | 98,262,320 |
| Jun 13, 2025 | 16.60 | 17.80 | 16.30 | 17.32 | 17.32 | 4.97% | 105,338,600 |
| Jun 12, 2025 | 16.80 | 17.00 | 15.90 | 16.50 | 16.50 | -0.60% | 49,373,340 |
| Jun 11, 2025 | 15.65 | 17.40 | 15.57 | 16.60 | 16.60 | 5.73% | 80,334,150 |
| Jun 10, 2025 | 14.55 | 16.20 | 14.40 | 15.70 | 15.70 | 7.53% | 84,810,840 |
| Jun 9, 2025 | 14.65 | 14.90 | 14.20 | 14.60 | 14.60 | -0.41% | 27,851,690 |
| Jun 6, 2025 | 14.35 | 15.00 | 14.10 | 14.66 | 14.66 | 1.10% | 62,185,710 |
| Jun 5, 2025 | 14.70 | 14.80 | 13.71 | 14.50 | 14.50 | -0.68% | 39,534,960 |
| Jun 4, 2025 | 14.30 | 14.80 | 14.10 | 14.60 | 14.60 | 1.39% | 53,957,490 |
| Jun 3, 2025 | 13.85 | 14.50 | 13.78 | 14.40 | 14.40 | 2.86% | 30,585,140 |
| Jun 2, 2025 | 14.30 | 14.51 | 13.50 | 14.00 | 14.00 | -1.41% | 59,389,780 |
| May 30, 2025 | 14.50 | 15.00 | 14.18 | 14.20 | 14.20 | -2.47% | 47,867,610 |
| May 29, 2025 | 14.65 | 15.25 | 14.10 | 14.56 | 14.56 | -0.95% | 47,468,490 |
| May 28, 2025 | 13.90 | 14.95 | 13.50 | 14.70 | 14.70 | 6.99% | 77,020,290 |
| May 27, 2025 | 13.65 | 14.20 | 13.30 | 13.74 | 13.74 | 1.03% | 45,887,380 |
| May 23, 2025 | 13.15 | 14.00 | 13.10 | 13.60 | 13.60 | 3.03% | 57,131,800 |
| May 22, 2025 | 12.90 | 13.40 | 12.60 | 13.20 | 13.20 | 3.12% | 54,030,870 |
| May 21, 2025 | 12.30 | 12.90 | 12.10 | 12.80 | 12.80 | 5.79% | 64,944,650 |
| May 20, 2025 | 12.10 | 12.50 | 11.60 | 12.10 | 12.10 | 0.33% | 32,968,440 |
| May 19, 2025 | 12.20 | 12.50 | 11.60 | 12.06 | 12.06 | 2.38% | 126,586,600 |
| May 16, 2025 | 12.30 | 12.50 | 11.70 | 11.78 | 11.78 | -3.28% | 55,209,070 |
| May 15, 2025 | 12.20 | 12.40 | 11.40 | 12.18 | 12.18 | -0.16% | 77,522,150 |
| May 14, 2025 | 12.70 | 13.00 | 12.10 | 12.20 | 12.20 | -3.02% | 34,978,860 |
| May 13, 2025 | 12.50 | 13.00 | 12.00 | 12.58 | 12.58 | 0.64% | 84,000,440 |
| May 12, 2025 | 13.90 | 14.00 | 12.40 | 12.50 | 12.50 | -9.42% | 97,728,380 |
| May 9, 2025 | 13.55 | 14.00 | 13.30 | 13.80 | 13.80 | 1.02% | 80,626,980 |
| May 8, 2025 | 13.90 | 14.10 | 13.30 | 13.66 | 13.66 | -1.01% | 72,541,580 |
| May 7, 2025 | 14.55 | 15.20 | 13.60 | 13.80 | 13.80 | -5.48% | 139,854,800 |
| May 6, 2025 | 13.75 | 14.90 | 13.70 | 14.60 | 14.60 | 6.10% | 77,299,930 |
| May 2, 2025 | 13.30 | 13.90 | 13.26 | 13.76 | 13.76 | 3.93% | 69,233,340 |
| May 1, 2025 | 13.25 | 13.40 | 12.90 | 13.24 | 13.24 | -0.45% | 69,370,740 |
| Apr 30, 2025 | 12.60 | 13.80 | 12.50 | 13.30 | 13.30 | 6.40% | 97,784,530 |
| Apr 29, 2025 | 13.05 | 13.20 | 12.50 | 12.50 | 12.50 | -3.85% | 50,661,380 |
| Apr 28, 2025 | 12.90 | 13.10 | 12.30 | 13.00 | 13.00 | 0.78% | 62,787,280 |
| Apr 25, 2025 | 13.05 | 13.30 | 12.30 | 12.90 | 12.90 | -1.23% | 66,468,940 |
| Apr 24, 2025 | 13.75 | 14.40 | 12.80 | 13.06 | 13.06 | -6.58% | 124,791,300 |
| Apr 23, 2025 | 14.85 | 15.00 | 13.50 | 13.98 | 13.98 | -4.25% | 122,661,500 |
| Apr 22, 2025 | 15.00 | 16.00 | 14.60 | 14.60 | 14.60 | 0.83% | 138,486,700 |
| Apr 17, 2025 | 14.45 | 15.00 | 14.00 | 14.48 | 14.48 | -0.96% | 74,344,500 |
| Apr 16, 2025 | 13.45 | 14.70 | 13.30 | 14.62 | 14.62 | 9.43% | 112,327,600 |
| Apr 15, 2025 | 14.20 | 14.70 | 13.00 | 13.36 | 13.36 | -3.19% | 84,847,920 |
| Apr 14, 2025 | 13.75 | 14.70 | 13.50 | 13.80 | 13.80 | 1.47% | 124,608,500 |
| Apr 11, 2025 | 12.25 | 14.40 | 12.10 | 13.60 | 13.60 | 13.33% | 219,087,800 |
| Apr 10, 2025 | 10.30 | 12.20 | 10.20 | 12.00 | 12.00 | 17.65% | 125,454,000 |
| Apr 9, 2025 | 10.60 | 10.70 | 10.10 | 10.20 | 10.20 | -4.67% | 88,075,310 |
| Apr 8, 2025 | 10.65 | 11.50 | 10.50 | 10.70 | 10.70 | 1.52% | 71,238,040 |
| Apr 7, 2025 | 11.30 | 11.44 | 10.30 | 10.54 | 10.54 | -9.14% | 141,460,000 |