Goldplat (GDP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goldplat

Date Open High Low Close* Volume
18/10/2017 6.00p 6.25p 5.85p 6.00p 428946
17/10/2017 5.88p 5.88p 5.69p 5.88p 16726
16/10/2017 5.88p 6.25p 5.69p 5.88p 172254
13/10/2017 5.88p 5.88p 5.75p 5.88p 95246
12/10/2017 5.75p 5.75p 5.75p 5.75p 22310
11/10/2017 5.75p 5.75p 5.75p 5.75p 373
10/10/2017 5.75p 5.75p 5.75p 5.75p 10000
09/10/2017 5.75p 5.75p 5.75p 5.75p 133593
06/10/2017 5.63p 5.75p 5.50p 5.75p 34782
05/10/2017 5.63p 5.63p 5.63p 5.63p 221263
04/10/2017 6.13p 6.13p 5.25p 5.63p 1018501
03/10/2017 6.13p 6.13p 6.13p 6.13p 44030
02/10/2017 6.13p 6.25p 6.00p 6.13p 48280
29/09/2017 6.13p 6.13p 6.13p 6.13p 92301
28/09/2017 6.13p 6.13p 6.13p 6.13p 124114
27/09/2017 6.13p 6.13p 6.13p 6.13p 257255
26/09/2017 6.13p 6.13p 6.13p 6.13p 55000
25/09/2017 6.13p 6.13p 6.13p 6.13p 150630
22/09/2017 6.25p 6.25p 6.13p 6.13p 28435
21/09/2017 6.13p 6.25p 6.13p 6.25p 397174
20/09/2017 6.13p 6.25p 6.13p 6.13p 289546
19/09/2017 6.63p 6.63p 6.13p 6.13p 405142
18/09/2017 7.00p 7.00p 6.13p 6.63p 678368
15/09/2017 6.25p 6.25p 6.13p 6.13p 105456
14/09/2017 6.25p 6.25p 6.25p 6.25p 95606
13/09/2017 6.25p 6.25p 6.25p 6.25p 39010
12/09/2017 6.25p 6.25p 6.25p 6.25p 92077
11/09/2017 6.25p 6.25p 6.25p 6.25p 126793
08/09/2017 6.25p 6.25p 6.25p 6.25p 295163
07/09/2017 5.75p 6.25p 5.75p 6.25p 279515
06/09/2017 5.75p 5.75p 5.75p 5.75p 113504
05/09/2017 5.75p 6.00p 5.75p 5.75p 94545
04/09/2017 5.63p 5.75p 5.63p 5.75p 376102
01/09/2017 5.50p 5.63p 5.50p 5.63p 150000
31/08/2017 5.63p 5.63p 5.50p 5.50p 616127
30/08/2017 5.63p 5.63p 5.63p 5.63p 6500
29/08/2017 5.63p 5.63p 5.63p 5.63p 49746
25/08/2017 5.63p 5.63p 5.63p 5.63p 394536
24/08/2017 5.50p 5.63p 5.38p 5.63p 313733
23/08/2017 5.63p 5.63p 5.38p 5.50p 696191
22/08/2017 5.75p 5.75p 5.25p 5.50p 1071479
21/08/2017 5.63p 5.75p 5.63p 5.75p 182036
18/08/2017 5.63p 5.63p 5.63p 5.63p 404321
17/08/2017 5.63p 5.63p 5.63p 5.63p 366297
16/08/2017 5.75p 5.75p 5.63p 5.63p 125096
15/08/2017 5.63p 5.75p 5.63p 5.75p 259803
14/08/2017 5.88p 5.88p 5.75p 5.75p 493669
11/08/2017 6.00p 6.00p 5.88p 5.88p 33000
10/08/2017 6.00p 6.00p 6.00p 6.00p 0
09/08/2017 6.00p 6.00p 6.00p 6.00p 22577
08/08/2017 6.13p 6.13p 5.88p 6.00p 375533
07/08/2017 6.13p 6.13p 6.13p 6.13p 137524
04/08/2017 6.13p 6.13p 6.13p 6.13p 21665
03/08/2017 6.13p 6.13p 6.13p 6.13p 122364
02/08/2017 6.13p 6.13p 6.13p 6.13p 148876
01/08/2017 6.13p 6.13p 6.13p 6.13p 6387
31/07/2017 6.13p 6.13p 6.13p 6.13p 66016
28/07/2017 6.13p 6.13p 6.13p 6.13p 280481
27/07/2017 6.25p 6.38p 5.88p 6.13p 538683
26/07/2017 6.00p 6.00p 5.88p 5.88p 813008
25/07/2017 6.00p 6.00p 6.00p 6.00p 144868
24/07/2017 6.13p 6.13p 5.75p 6.00p 553713
21/07/2017 6.25p 6.25p 6.13p 6.13p 525608
20/07/2017 6.50p 6.50p 6.25p 6.25p 52500
19/07/2017 6.50p 6.50p 6.50p 6.50p 16443
18/07/2017 6.50p 6.50p 6.50p 6.50p 30710
17/07/2017 6.50p 6.50p 6.50p 6.50p 193808
14/07/2017 6.50p 6.50p 6.50p 6.50p 169242
13/07/2017 6.38p 6.50p 6.38p 6.50p 432575
12/07/2017 6.75p 6.75p 6.38p 6.38p 344491
11/07/2017 6.75p 6.75p 6.75p 6.75p 12150
10/07/2017 6.75p 6.75p 6.75p 6.75p 3714
07/07/2017 6.75p 6.75p 6.75p 6.75p 40556
06/07/2017 6.75p 6.75p 6.75p 6.75p 103371
05/07/2017 6.75p 6.75p 6.63p 6.75p 445906
04/07/2017 6.63p 6.75p 6.63p 6.75p 194742
03/07/2017 7.00p 7.00p 6.63p 6.63p 322815
30/06/2017 7.13p 7.13p 7.00p 7.00p 146451
29/06/2017 7.13p 7.13p 7.13p 7.13p 3500
28/06/2017 7.38p 7.38p 7.13p 7.13p 223591
27/06/2017 7.13p 7.38p 7.00p 7.38p 55172
26/06/2017 7.13p 7.13p 7.13p 7.13p 155257
23/06/2017 7.13p 7.13p 7.13p 7.13p 100262
22/06/2017 7.13p 7.13p 7.13p 7.13p 0
21/06/2017 7.13p 7.13p 6.88p 7.13p 0
20/06/2017 6.63p 6.88p 6.63p 6.88p 0
19/06/2017 6.63p 6.63p 6.63p 6.63p 0
16/06/2017 6.88p 6.88p 6.60p 6.63p 114306
15/06/2017 7.00p 7.25p 6.76p 6.88p 237203
14/06/2017 7.00p 7.25p 6.98p 7.00p 167793
13/06/2017 7.00p 7.25p 6.85p 7.00p 169700
12/06/2017 6.88p 7.25p 6.85p 7.00p 185431
09/06/2017 6.88p 6.88p 6.88p 6.88p 0
08/06/2017 7.00p 7.15p 6.80p 6.88p 228762
07/06/2017 6.88p 7.24p 6.68p 7.00p 337560
06/06/2017 6.88p 7.10p 6.68p 6.88p 83805
05/06/2017 6.88p 7.10p 6.88p 6.88p 8789
02/06/2017 6.88p 7.10p 6.70p 6.88p 65324
01/06/2017 6.88p 6.88p 6.88p 6.88p 0
31/05/2017 6.75p 6.95p 6.68p 6.88p 75648
30/05/2017 6.75p 7.00p 6.65p 6.75p 236468
26/05/2017 6.63p 6.85p 6.25p 6.75p 356162
25/05/2017 6.63p 6.98p 6.50p 6.63p 1314
24/05/2017 6.63p 6.63p 6.40p 6.63p 9284
23/05/2017 6.75p 6.89p 6.50p 6.50p 319000
22/05/2017 6.88p 6.95p 6.45p 6.75p 732331
19/05/2017 6.88p 6.95p 6.75p 6.88p 169297
18/05/2017 6.88p 7.00p 6.50p 6.88p 2310830
17/05/2017 7.00p 7.05p 6.75p 6.88p 679036
16/05/2017 7.00p 7.10p 6.75p 7.00p 5200
15/05/2017 7.13p 7.13p 7.00p 7.00p 196710
12/05/2017 7.13p 7.20p 7.13p 7.13p 141500
11/05/2017 7.13p 7.23p 7.01p 7.13p 144072
10/05/2017 7.13p 7.22p 7.01p 7.13p 88934
09/05/2017 7.13p 7.25p 6.88p 7.13p 482886
08/05/2017 7.25p 7.25p 6.98p 7.13p 309029
05/05/2017 7.25p 7.40p 7.10p 7.25p 304254
04/05/2017 7.25p 7.25p 7.00p 7.25p 866042
03/05/2017 7.25p 7.25p 7.01p 7.25p 173800
02/05/2017 7.50p 7.50p 7.01p 7.25p 128987
28/04/2017 7.50p 7.50p 7.26p 7.50p 11637
27/04/2017 7.50p 7.50p 7.26p 7.50p 90453
26/04/2017 7.38p 7.50p 7.26p 7.50p 187455
25/04/2017 7.38p 7.38p 7.27p 7.38p 3933
24/04/2017 8.00p 8.00p 7.15p 7.38p 315228
21/04/2017 8.00p 8.00p 8.00p 8.00p 20876
20/04/2017 8.00p 8.00p 7.75p 8.00p 415535
19/04/2017 8.00p 8.05p 8.00p 8.00p 13320
18/04/2017 8.00p 8.05p 7.55p 8.00p 805389
13/04/2017 7.88p 8.05p 7.76p 8.00p 619389
12/04/2017 7.75p 7.90p 7.58p 7.88p 322156
11/04/2017 7.38p 7.45p 7.26p 7.38p 183831
10/04/2017 7.38p 7.38p 7.35p 7.38p 52500
07/04/2017 7.38p 7.50p 7.33p 7.38p 855504
06/04/2017 7.38p 7.50p 7.30p 7.38p 639440
05/04/2017 7.38p 7.50p 7.25p 7.38p 761818
04/04/2017 6.88p 7.50p 6.80p 7.38p 1148218
03/04/2017 7.88p 8.00p 7.63p 7.63p 694651
31/03/2017 7.88p 8.00p 7.82p 7.88p 407298
30/03/2017 7.88p 8.20p 7.75p 7.88p 151492
29/03/2017 7.88p 7.90p 7.75p 7.88p 37500
28/03/2017 7.88p 7.88p 7.76p 7.88p 36877
27/03/2017 7.88p 7.90p 7.75p 7.88p 1164958
24/03/2017 7.88p 7.88p 7.76p 7.88p 18513
23/03/2017 8.13p 8.25p 7.75p 7.88p 2559661
22/03/2017 8.13p 8.25p 8.00p 8.13p 1338958
21/03/2017 8.00p 8.25p 7.88p 8.13p 1693868
20/03/2017 7.63p 8.25p 7.63p 8.00p 2795925
17/03/2017 7.38p 7.75p 7.30p 7.63p 1161473
16/03/2017 7.25p 8.00p 7.00p 7.38p 1731917
15/03/2017 6.88p 7.50p 6.70p 7.25p 2550592
14/03/2017 6.63p 7.25p 6.63p 6.88p 442116
13/03/2017 6.63p 6.75p 6.58p 6.63p 159071
10/03/2017 6.63p 7.00p 6.58p 6.63p 220034
09/03/2017 6.63p 6.68p 6.56p 6.63p 154927
08/03/2017 6.63p 6.63p 6.56p 6.63p 140963
07/03/2017 6.63p 6.75p 6.50p 6.63p 501261
06/03/2017 6.75p 6.75p 6.40p 6.63p 450029
03/03/2017 6.75p 6.75p 6.65p 6.75p 100000
02/03/2017 6.75p 7.00p 6.63p 6.75p 265383
01/03/2017 7.13p 7.13p 6.75p 6.75p 656266
28/02/2017 7.00p 7.25p 6.86p 7.13p 106057
27/02/2017 7.00p 7.12p 6.85p 7.00p 141003
24/02/2017 7.50p 7.65p 6.88p 7.00p 553063
23/02/2017 7.25p 7.73p 7.25p 7.50p 583040
22/02/2017 6.88p 7.60p 6.88p 7.25p 1245916
21/02/2017 6.88p 6.95p 6.68p 6.88p 1063077
20/02/2017 7.25p 7.49p 6.33p 6.63p 1604193
17/02/2017 5.75p 6.25p 5.75p 6.13p 577151
16/02/2017 5.75p 5.99p 5.75p 5.75p 25322
15/02/2017 5.75p 6.00p 5.70p 5.75p 298361
14/02/2017 5.63p 6.05p 5.63p 5.75p 317574
13/02/2017 5.88p 5.99p 5.55p 5.63p 579810
10/02/2017 5.88p 5.95p 5.59p 5.88p 96425
09/02/2017 5.88p 5.95p 5.58p 5.88p 378690
08/02/2017 5.88p 5.95p 5.51p 5.88p 72075
07/02/2017 5.88p 5.88p 5.58p 5.88p 134014
06/02/2017 6.00p 6.00p 5.40p 5.88p 298325
03/02/2017 5.38p 5.44p 5.38p 5.38p 50705
02/02/2017 5.38p 5.38p 5.31p 5.38p 52626
01/02/2017 5.38p 5.38p 5.31p 5.38p 43847
31/01/2017 5.38p 5.44p 5.31p 5.38p 9240
30/01/2017 5.38p 5.44p 5.31p 5.38p 179087
27/01/2017 5.38p 5.47p 5.31p 5.38p 113536
26/01/2017 5.38p 5.50p 5.32p 5.38p 119207
25/01/2017 5.38p 5.44p 5.32p 5.38p 51428
24/01/2017 5.13p 5.50p 5.12p 5.38p 755564
23/01/2017 5.50p 5.50p 5.10p 5.13p 150388
20/01/2017 5.50p 5.50p 5.25p 5.50p 50000
19/01/2017 5.63p 5.63p 5.26p 5.50p 147629
18/01/2017 5.63p 5.63p 5.30p 5.63p 5249
17/01/2017 5.75p 5.75p 5.30p 5.63p 91880
16/01/2017 5.75p 5.75p 5.51p 5.75p 87253
13/01/2017 5.75p 5.75p 5.50p 5.75p 151166
12/01/2017 5.75p 5.75p 5.67p 5.75p 121812
11/01/2017 5.63p 5.75p 5.50p 5.75p 112977
10/01/2017 5.63p 5.63p 5.27p 5.63p 4612
09/01/2017 5.63p 5.63p 5.35p 5.63p 110548
06/01/2017 5.63p 5.85p 5.35p 5.63p 53852
05/01/2017 5.13p 5.85p 5.12p 5.63p 263520

*Close Price adjusted for both dividends and splits