G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
27/07/2012 5.49p 5.49p 5.43p 5.43p 85
26/07/2012 5.45p 5.73p 5.35p 5.43p 6841
25/07/2012 5.60p 5.60p 5.00p 5.40p 58552
24/07/2012 5.65p 5.85p 5.65p 5.85p 1454
23/07/2012 5.70p 5.99p 5.65p 5.65p 513
20/07/2012 6.00p 6.00p 5.88p 5.88p 2237
19/07/2012 5.75p 5.75p 5.61p 5.68p 128
18/07/2012 5.60p 5.90p 5.60p 5.82p 0
17/07/2012 5.60p 5.90p 5.60p 5.80p 1893
16/07/2012 5.70p 5.75p 5.52p 5.75p 2444
13/07/2012 5.42p 5.95p 5.42p 5.63p 3776
12/07/2012 5.73p 5.86p 5.73p 5.86p 150
11/07/2012 5.85p 5.85p 5.75p 5.75p 2623
10/07/2012 5.82p 5.87p 5.82p 5.87p 458
09/07/2012 6.30p 6.30p 5.25p 5.90p 19780
06/07/2012 6.01p 6.24p 6.01p 6.15p 0
05/07/2012 6.01p 6.24p 6.01p 6.24p 0
04/07/2012 6.01p 6.15p 6.01p 6.15p 508
03/07/2012 6.01p 6.14p 6.01p 6.14p 1500
02/07/2012 6.29p 6.30p 6.20p 6.20p 11680
29/06/2012 6.30p 6.30p 6.24p 6.24p 15500
28/06/2012 6.10p 6.41p 6.10p 6.20p 0
27/06/2012 6.10p 6.41p 6.10p 6.20p 2715
26/06/2012 6.30p 6.35p 6.11p 6.28p 2600
25/06/2012 6.25p 6.40p 6.18p 6.18p 0
22/06/2012 6.25p 6.40p 6.25p 6.30p 28980
21/06/2012 6.05p 6.05p 5.93p 5.93p 0
20/06/2012 6.05p 6.05p 6.00p 6.02p 3258
19/06/2012 5.99p 6.05p 5.89p 6.03p 653
18/06/2012 6.00p 6.00p 5.85p 5.93p 30154
15/06/2012 5.95p 5.96p 5.91p 5.91p 4336
14/06/2012 5.88p 5.95p 5.88p 5.89p 4223
13/06/2012 5.97p 6.46p 5.88p 5.97p 16532
12/06/2012 6.00p 6.00p 5.97p 5.97p 4240
11/06/2012 6.30p 6.30p 5.80p 5.95p 7554
08/06/2012 6.65p 6.65p 6.47p 6.47p 2000
07/06/2012 6.89p 6.89p 6.51p 6.65p 5181
06/06/2012 7.00p 7.00p 6.68p 6.68p 4150
01/06/2012 7.00p 7.20p 6.76p 7.10p 11022
31/05/2012 7.40p 7.55p 6.75p 6.82p 13495
30/05/2012 7.75p 7.80p 7.65p 7.65p 950
29/05/2012 7.95p 7.95p 7.75p 7.75p 2000
28/05/2012 7.90p 8.00p 7.45p 7.45p 0
25/05/2012 7.90p 8.00p 7.89p 8.00p 22364
24/05/2012 7.69p 7.85p 7.69p 7.74p 6276
23/05/2012 7.40p 7.59p 7.25p 7.30p 4200
22/05/2012 7.44p 7.44p 7.20p 7.20p 250
21/05/2012 7.00p 7.00p 7.00p 7.00p 2300
18/05/2012 7.60p 7.60p 6.86p 7.00p 6804
17/05/2012 8.00p 8.01p 7.60p 7.60p 813
16/05/2012 8.25p 8.25p 7.85p 7.85p 8175
15/05/2012 8.26p 8.38p 8.26p 8.38p 200
14/05/2012 8.38p 8.50p 8.01p 8.50p 675
11/05/2012 8.38p 8.50p 8.38p 8.50p 500
10/05/2012 8.42p 8.50p 8.42p 8.50p 491
09/05/2012 8.49p 8.50p 8.49p 8.50p 401
08/05/2012 8.38p 8.38p 8.31p 8.31p 900
04/05/2012 8.52p 8.52p 8.50p 8.50p 1300
03/05/2012 8.90p 9.00p 8.50p 8.75p 66972
02/05/2012 8.75p 8.75p 8.63p 8.63p 2000
01/05/2012 8.51p 8.89p 8.50p 8.63p 486001
30/04/2012 8.75p 9.00p 8.39p 8.56p 109596
27/04/2012 8.75p 8.75p 8.56p 8.56p 110
26/04/2012 8.75p 8.75p 8.42p 8.54p 1325
25/04/2012 8.50p 8.50p 8.40p 8.50p 1718
24/04/2012 8.54p 8.63p 8.54p 8.63p 500
23/04/2012 8.75p 8.82p 8.50p 8.63p 5899
20/04/2012 8.50p 8.58p 8.38p 8.50p 1190
19/04/2012 8.59p 8.59p 8.56p 8.56p 180158
18/04/2012 8.56p 8.56p 8.56p 8.56p 17500
17/04/2012 8.63p 8.63p 8.50p 8.50p 760
16/04/2012 8.50p 8.99p 8.30p 8.69p 22570
13/04/2012 8.88p 8.88p 8.63p 8.75p 1245
12/04/2012 8.63p 9.04p 8.00p 8.75p 12299
11/04/2012 8.63p 8.81p 8.63p 8.81p 2
10/04/2012 8.75p 9.00p 8.75p 8.81p 20013
05/04/2012 8.88p 8.91p 8.51p 8.75p 392
04/04/2012 8.88p 9.03p 8.63p 8.63p 1812
03/04/2012 9.00p 9.16p 8.94p 8.94p 456
02/04/2012 9.13p 9.20p 9.11p 9.11p 11694
30/03/2012 9.00p 9.13p 9.00p 9.13p 17475
29/03/2012 8.76p 9.38p 8.30p 9.38p 2640
28/03/2012 9.65p 9.98p 9.00p 9.50p 2821
27/03/2012 9.73p 9.73p 9.37p 9.56p 1225
26/03/2012 9.50p 9.87p 9.50p 9.50p 4019
23/03/2012 9.70p 9.70p 9.56p 9.56p 0
22/03/2012 9.70p 9.70p 9.56p 9.56p 0
21/03/2012 9.70p 9.70p 9.60p 9.60p 1053
20/03/2012 9.74p 9.80p 9.50p 9.60p 8709
19/03/2012 9.90p 10.50p 9.25p 9.46p 21768
16/03/2012 9.51p 9.79p 9.38p 9.38p 960
15/03/2012 9.91p 9.91p 9.50p 9.90p 9678
14/03/2012 9.72p 9.72p 9.63p 9.63p 160
13/03/2012 9.75p 9.94p 9.57p 9.75p 306132
12/03/2012 10.00p 10.00p 9.50p 9.75p 1217
09/03/2012 10.00p 10.00p 9.74p 9.75p 4527
08/03/2012 9.75p 9.75p 9.63p 9.63p 1029
07/03/2012 9.75p 9.88p 9.70p 9.70p 0
06/03/2012 9.75p 9.88p 9.75p 9.75p 0
05/03/2012 9.75p 9.88p 9.75p 9.75p 0
02/03/2012 9.75p 9.88p 9.75p 9.88p 64646
01/03/2012 9.77p 9.77p 9.50p 9.75p 23621
29/02/2012 9.75p 9.77p 9.75p 9.77p 200000
28/02/2012 10.00p 10.00p 9.55p 9.75p 277624
27/02/2012 9.75p 10.00p 9.65p 9.65p 205071
24/02/2012 9.75p 9.75p 9.50p 9.63p 5840
23/02/2012 9.50p 10.00p 9.37p 9.75p 279622
22/02/2012 10.00p 10.18p 9.50p 9.88p 0
21/02/2012 10.00p 10.18p 9.50p 9.75p 2841
20/02/2012 10.20p 10.49p 9.31p 9.85p 1794
17/02/2012 10.00p 10.13p 10.00p 10.13p 15835
16/02/2012 9.85p 9.85p 9.31p 9.63p 4552
15/02/2012 9.50p 10.01p 9.40p 9.65p 404698
14/02/2012 9.70p 9.90p 9.50p 9.70p 0
13/02/2012 9.70p 9.90p 9.50p 9.70p 90511
10/02/2012 9.57p 9.88p 9.57p 9.88p 167
09/02/2012 10.25p 10.59p 9.88p 9.88p 24446
08/02/2012 9.55p 9.63p 9.55p 9.63p 2250
07/02/2012 9.51p 9.75p 9.50p 9.75p 0
06/02/2012 9.51p 9.51p 9.50p 9.50p 4565
03/02/2012 9.60p 9.60p 9.45p 9.45p 1402
02/02/2012 9.30p 9.59p 9.10p 9.45p 3659
01/02/2012 9.60p 9.60p 9.01p 9.30p 4315
31/01/2012 10.00p 10.00p 9.30p 9.30p 1064
30/01/2012 9.66p 9.80p 9.66p 9.80p 460
27/01/2012 9.15p 10.20p 9.15p 9.69p 993
26/01/2012 10.25p 10.50p 9.50p 9.88p 994
25/01/2012 9.08p 9.38p 9.08p 9.38p 38
24/01/2012 9.00p 9.75p 9.00p 9.38p 546
23/01/2012 9.73p 9.80p 9.73p 9.80p 537
20/01/2012 9.25p 9.50p 8.80p 9.25p 5368
19/01/2012 10.00p 10.19p 9.04p 9.63p 1388
18/01/2012 8.95p 10.24p 8.82p 10.10p 32544
17/01/2012 8.50p 8.75p 8.38p 8.38p 7961
16/01/2012 8.25p 8.50p 8.11p 8.18p 4410
13/01/2012 7.66p 7.92p 7.25p 7.57p 4495
12/01/2012 8.47p 8.47p 8.07p 8.07p 526
11/01/2012 7.65p 7.97p 7.65p 7.89p 1124
10/01/2012 7.65p 7.97p 7.65p 7.97p 1000
09/01/2012 8.00p 8.15p 8.00p 8.02p 4150
06/01/2012 9.00p 9.25p 8.13p 8.88p 3259
05/01/2012 9.00p 9.13p 9.00p 9.13p 1200
04/01/2012 8.70p 8.93p 8.60p 8.93p 0
03/01/2012 8.70p 8.70p 8.60p 8.60p 1618
30/12/2011 8.50p 8.50p 8.35p 8.35p 600
29/12/2011 8.25p 8.25p 8.00p 8.00p 0
28/12/2011 8.25p 8.25p 8.00p 8.00p 0
23/12/2011 8.00p 8.25p 8.00p 8.25p 2000
22/12/2011 7.74p 7.74p 7.63p 7.63p 60
21/12/2011 8.00p 8.01p 7.75p 7.75p 6500
20/12/2011 7.55p 7.75p 7.55p 7.75p 0
19/12/2011 7.55p 7.75p 7.55p 7.75p 0
16/12/2011 7.55p 7.75p 7.55p 7.75p 152
15/12/2011 7.50p 7.75p 7.50p 7.75p 0
14/12/2011 7.50p 7.70p 7.50p 7.70p 1100
13/12/2011 7.51p 7.51p 7.50p 7.50p 1700
12/12/2011 7.55p 7.70p 7.55p 7.70p 500
09/12/2011 7.75p 7.75p 7.65p 7.68p 0
08/12/2011 7.75p 7.75p 7.65p 7.65p 2500
07/12/2011 7.37p 7.75p 7.37p 7.75p 0
06/12/2011 7.37p 7.70p 7.37p 7.70p 393
05/12/2011 8.25p 8.25p 7.70p 7.70p 0
02/12/2011 8.25p 8.25p 7.75p 7.75p 75525
01/12/2011 8.48p 8.48p 8.25p 8.25p 2224
30/11/2011 8.50p 8.93p 8.50p 8.63p 4519
29/11/2011 7.00p 8.24p 7.00p 8.00p 27530
28/11/2011 6.75p 6.75p 6.05p 6.38p 1153
25/11/2011 5.76p 6.75p 5.60p 6.75p 7223
24/11/2011 6.02p 6.28p 6.02p 6.28p 1500
23/11/2011 6.50p 6.67p 6.25p 6.25p 6470
22/11/2011 6.00p 6.40p 5.76p 6.38p 6441
21/11/2011 6.50p 6.50p 5.50p 5.50p 32534
18/11/2011 7.25p 7.39p 6.55p 7.05p 0
17/11/2011 7.25p 7.39p 6.55p 7.10p 0
16/11/2011 7.25p 7.39p 6.55p 7.25p 2551
15/11/2011 7.00p 7.25p 7.00p 7.13p 0
14/11/2011 7.00p 7.25p 7.00p 7.25p 7750
11/11/2011 7.00p 7.00p 6.53p 7.00p 3727
10/11/2011 7.50p 7.57p 6.84p 7.57p 1449
09/11/2011 7.10p 7.10p 6.63p 6.80p 1588
08/11/2011 7.50p 7.57p 7.00p 7.57p 56555
07/11/2011 8.00p 8.00p 8.00p 8.00p 500
04/11/2011 7.51p 8.25p 7.51p 8.25p 0
03/11/2011 7.51p 8.25p 7.51p 8.25p 0
02/11/2011 7.51p 8.25p 7.51p 8.25p 16157
01/11/2011 8.49p 8.50p 7.61p 7.97p 1120
31/10/2011 7.80p 8.55p 6.99p 8.55p 75209
28/10/2011 7.77p 7.77p 7.65p 7.65p 203
27/10/2011 7.65p 7.65p 7.57p 7.57p 2955
26/10/2011 8.35p 8.49p 7.65p 8.07p 3800
25/10/2011 8.25p 8.25p 7.80p 7.93p 0
24/10/2011 8.25p 8.25p 7.80p 7.85p 4190
21/10/2011 8.24p 8.35p 8.24p 8.35p 920
20/10/2011 8.60p 8.73p 8.47p 8.50p 26052
19/10/2011 9.40p 9.50p 9.10p 9.10p 1907
18/10/2011 8.25p 8.60p 8.20p 8.60p 31550
17/10/2011 8.25p 8.25p 7.85p 7.95p 0
14/10/2011 8.25p 8.25p 7.85p 8.00p 5308
13/10/2011 8.22p 8.22p 8.10p 8.10p 478
12/10/2011 8.25p 8.25p 8.25p 8.25p 2

*Close Price adjusted for both dividends and splits