Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/10/2016 6.00p 6.25p 5.85p 6.00p 550699
25/10/2016 6.13p 6.20p 5.95p 6.00p 93862
24/10/2016 6.13p 6.35p 6.13p 6.13p 18708
21/10/2016 6.25p 6.35p 6.10p 6.13p 222595
20/10/2016 6.00p 6.25p 6.00p 6.25p 273199
19/10/2016 5.88p 6.30p 5.88p 6.00p 567808
18/10/2016 5.63p 5.98p 5.63p 5.88p 674468
17/10/2016 5.63p 6.00p 5.63p 5.63p 297382
14/10/2016 5.63p 5.71p 5.63p 5.63p 69909
13/10/2016 5.63p 5.63p 5.55p 5.63p 40721
12/10/2016 5.63p 5.65p 5.63p 5.63p 103078
11/10/2016 5.63p 5.65p 5.53p 5.63p 77584
10/10/2016 5.63p 5.65p 5.52p 5.63p 409375
07/10/2016 5.63p 5.67p 5.53p 5.63p 53469
06/10/2016 5.63p 5.72p 5.53p 5.63p 102281
05/10/2016 5.88p 5.88p 5.55p 5.63p 244540
04/10/2016 6.13p 6.19p 5.75p 5.88p 264773
03/10/2016 5.88p 6.13p 5.77p 6.13p 217877
30/09/2016 6.13p 6.30p 5.77p 5.88p 1086490
29/09/2016 6.13p 6.15p 5.81p 6.13p 380891
28/09/2016 6.25p 6.35p 6.00p 6.13p 839835
27/09/2016 6.00p 6.31p 6.00p 6.25p 655728
26/09/2016 6.25p 6.65p 5.60p 6.00p 2175568
23/09/2016 5.75p 6.07p 5.50p 5.75p 139092
22/09/2016 5.63p 5.99p 5.55p 5.75p 104449
21/09/2016 5.63p 5.90p 5.55p 5.63p 159270
20/09/2016 5.63p 5.63p 5.55p 5.63p 3508
19/09/2016 5.63p 5.75p 5.48p 5.63p 198927
16/09/2016 5.63p 6.00p 5.63p 5.63p 43624
15/09/2016 5.63p 5.99p 5.63p 5.63p 21277
14/09/2016 5.38p 5.99p 5.38p 5.63p 240623
13/09/2016 5.75p 5.85p 5.38p 5.38p 139318
12/09/2016 5.75p 5.75p 5.50p 5.63p 469372
09/09/2016 5.75p 5.95p 5.65p 5.75p 7500
08/09/2016 5.75p 5.95p 5.65p 5.75p 201800
07/09/2016 5.75p 5.95p 5.70p 5.75p 12499
06/09/2016 5.75p 5.95p 5.75p 5.75p 105728
05/09/2016 5.75p 6.00p 5.65p 5.75p 1150817
02/09/2016 5.88p 5.95p 5.75p 5.75p 770880
01/09/2016 6.00p 6.05p 5.78p 5.88p 346839
31/08/2016 6.38p 6.38p 5.75p 6.00p 948476
30/08/2016 6.00p 6.10p 6.00p 6.00p 32007
26/08/2016 6.00p 6.00p 5.76p 6.00p 260212
25/08/2016 6.00p 6.20p 5.90p 6.00p 193733
24/08/2016 6.63p 6.99p 5.87p 6.00p 4177159
23/08/2016 5.63p 5.63p 5.45p 5.50p 66585
22/08/2016 5.63p 5.75p 5.50p 5.63p 158695
19/08/2016 5.75p 5.75p 5.35p 5.63p 338173
18/08/2016 5.63p 5.75p 5.63p 5.75p 31219
17/08/2016 5.63p 5.88p 5.63p 5.63p 12300
16/08/2016 5.75p 5.95p 5.55p 5.63p 111971
15/08/2016 5.75p 5.95p 5.55p 5.75p 3439
12/08/2016 6.13p 6.13p 5.75p 5.75p 130594
11/08/2016 6.13p 6.13p 6.00p 6.13p 28500
10/08/2016 6.13p 6.13p 6.03p 6.13p 51817
09/08/2016 6.13p 6.13p 5.85p 6.00p 110628
08/08/2016 6.00p 6.15p 5.95p 6.00p 120684
05/08/2016 6.00p 6.20p 6.00p 6.00p 90648
04/08/2016 6.00p 6.40p 6.00p 6.00p 545503
03/08/2016 6.00p 6.25p 5.95p 6.00p 109178
02/08/2016 6.13p 6.20p 5.95p 6.00p 162373
01/08/2016 5.63p 6.13p 5.25p 6.13p 744492
29/07/2016 5.63p 5.63p 5.50p 5.63p 60139
28/07/2016 5.63p 5.65p 5.50p 5.63p 144654
27/07/2016 5.63p 5.63p 5.50p 5.63p 175000
26/07/2016 5.63p 5.63p 5.50p 5.63p 1691
25/07/2016 5.75p 5.75p 5.33p 5.63p 356490
22/07/2016 5.75p 5.89p 5.57p 5.75p 147248
21/07/2016 5.88p 5.94p 5.57p 5.75p 109934
20/07/2016 5.75p 6.00p 5.75p 5.88p 453936
19/07/2016 5.63p 5.75p 5.57p 5.75p 240347
18/07/2016 5.63p 5.75p 5.52p 5.63p 566609
15/07/2016 5.75p 5.94p 5.63p 5.63p 90250
14/07/2016 5.88p 6.08p 5.65p 5.75p 80204
13/07/2016 5.50p 5.50p 5.26p 5.38p 353416
12/07/2016 5.25p 5.70p 5.20p 5.50p 549450
11/07/2016 5.63p 5.99p 5.15p 5.25p 3329484
08/07/2016 6.88p 6.89p 6.36p 6.50p 280589
07/07/2016 6.63p 6.97p 6.57p 6.88p 622630
06/07/2016 6.38p 6.87p 6.38p 6.63p 1132754
05/07/2016 6.50p 6.50p 6.30p 6.38p 86768
04/07/2016 6.38p 6.66p 6.28p 6.50p 380699
01/07/2016 6.63p 6.63p 6.28p 6.38p 976420
30/06/2016 6.38p 6.70p 6.35p 6.63p 481843
29/06/2016 6.50p 6.50p 6.10p 6.38p 636200
28/06/2016 6.63p 6.74p 6.30p 6.50p 159291
27/06/2016 6.38p 7.10p 6.38p 6.63p 1246511
24/06/2016 6.38p 6.65p 6.06p 6.50p 1135271
23/06/2016 6.13p 6.40p 5.75p 6.00p 728039
22/06/2016 6.13p 6.40p 6.05p 6.13p 141535
21/06/2016 6.25p 6.25p 6.05p 6.13p 150000
20/06/2016 6.13p 6.50p 6.05p 6.25p 480889
17/06/2016 6.25p 6.39p 5.78p 6.13p 536000
16/06/2016 5.75p 6.49p 5.75p 6.25p 518082
15/06/2016 5.63p 5.75p 5.60p 5.75p 39683
14/06/2016 5.88p 5.88p 5.55p 5.63p 276474
13/06/2016 5.50p 5.88p 5.50p 5.88p 155000
10/06/2016 5.50p 5.70p 5.50p 5.50p 100000
09/06/2016 5.50p 5.74p 5.50p 5.50p 365000
08/06/2016 5.50p 5.50p 5.48p 5.50p 50000
07/06/2016 5.50p 5.50p 5.50p 5.50p 0
06/06/2016 5.63p 5.70p 5.43p 5.50p 203164
03/06/2016 5.38p 5.81p 5.38p 5.63p 177467
02/06/2016 5.38p 5.50p 5.38p 5.38p 59306
01/06/2016 5.38p 5.43p 5.38p 5.38p 44581
31/05/2016 5.50p 5.50p 5.38p 5.38p 128673
27/05/2016 5.50p 5.70p 5.40p 5.50p 140166
26/05/2016 5.50p 5.70p 5.40p 5.50p 57415
25/05/2016 5.50p 5.50p 5.30p 5.50p 235652
24/05/2016 5.50p 5.50p 5.40p 5.50p 24098
23/05/2016 5.50p 5.62p 5.40p 5.50p 30864
20/05/2016 5.50p 5.62p 5.40p 5.50p 23308
19/05/2016 5.50p 5.74p 5.40p 5.50p 25000
18/05/2016 5.50p 5.62p 5.40p 5.50p 35926
17/05/2016 5.25p 5.50p 5.25p 5.50p 119111
16/05/2016 5.25p 5.35p 5.25p 5.25p 19000
13/05/2016 5.63p 5.63p 5.26p 5.38p 257616
12/05/2016 5.75p 5.75p 5.51p 5.63p 502671
11/05/2016 6.00p 6.00p 5.75p 5.75p 156786
10/05/2016 5.88p 6.00p 5.86p 6.00p 57500
09/05/2016 5.88p 5.99p 5.85p 5.88p 28679
06/05/2016 5.88p 5.88p 5.88p 5.88p 0
05/05/2016 5.88p 6.45p 5.80p 5.88p 961833
04/05/2016 5.88p 6.00p 5.80p 5.88p 290659
03/05/2016 5.50p 6.00p 5.35p 5.88p 1419635
29/04/2016 5.00p 5.74p 5.00p 5.50p 1269557
28/04/2016 5.00p 5.00p 4.90p 5.00p 88661
27/04/2016 5.00p 5.00p 4.85p 5.00p 9080
26/04/2016 5.00p 5.09p 4.85p 5.00p 12000
25/04/2016 5.00p 5.13p 4.85p 5.00p 81606
22/04/2016 5.00p 5.09p 4.90p 5.00p 50869
21/04/2016 5.13p 5.22p 4.90p 5.00p 1990653
20/04/2016 5.13p 5.55p 5.00p 5.13p 381334
19/04/2016 5.00p 5.13p 4.85p 5.00p 19921
18/04/2016 5.00p 5.00p 4.78p 5.00p 4500
15/04/2016 5.00p 5.10p 4.81p 5.00p 215834
14/04/2016 5.00p 5.10p 4.81p 5.00p 424768
13/04/2016 5.00p 5.15p 4.80p 5.00p 830981
12/04/2016 4.75p 5.25p 4.75p 5.00p 626122
11/04/2016 4.75p 4.95p 4.58p 4.75p 18461
08/04/2016 4.63p 4.75p 4.50p 4.75p 171111
07/04/2016 4.63p 4.74p 4.58p 4.63p 116984
06/04/2016 4.63p 4.88p 4.50p 4.63p 137394
05/04/2016 4.63p 4.72p 4.51p 4.63p 856932
04/04/2016 4.63p 4.88p 4.50p 4.63p 15219
01/04/2016 4.63p 4.88p 4.50p 4.63p 221658
31/03/2016 4.63p 4.63p 4.55p 4.63p 37325
30/03/2016 4.75p 4.75p 4.58p 4.63p 420693
29/03/2016 5.00p 5.00p 4.50p 4.75p 759266
24/03/2016 5.00p 5.00p 4.80p 5.00p 144665
23/03/2016 5.00p 5.19p 4.76p 5.00p 225710
22/03/2016 5.00p 5.18p 5.00p 5.00p 5550
21/03/2016 5.00p 5.13p 5.00p 5.00p 0
18/03/2016 5.00p 5.15p 5.00p 5.00p 16957
17/03/2016 5.00p 5.18p 5.00p 5.00p 129417
16/03/2016 5.13p 5.20p 4.75p 5.00p 139556
15/03/2016 5.25p 5.40p 5.00p 5.13p 151851
14/03/2016 5.25p 5.40p 5.12p 5.25p 92494
11/03/2016 5.25p 5.25p 5.12p 5.25p 329267
10/03/2016 5.38p 5.45p 5.10p 5.25p 188869
09/03/2016 5.38p 5.50p 5.31p 5.38p 215219
08/03/2016 5.25p 5.74p 5.23p 5.38p 1023873
07/03/2016 5.25p 5.45p 5.05p 5.25p 150543
04/03/2016 4.63p 5.50p 4.60p 5.25p 1091636
03/03/2016 4.75p 4.75p 4.56p 4.63p 29000
02/03/2016 4.75p 4.87p 4.62p 4.75p 130000
01/03/2016 5.13p 5.13p 4.55p 4.75p 792295
29/02/2016 5.38p 5.44p 4.80p 5.13p 506823
26/02/2016 5.50p 5.60p 5.20p 5.38p 811432
25/02/2016 5.63p 5.70p 5.35p 5.50p 538662
24/02/2016 4.88p 5.75p 4.82p 5.63p 1346305
23/02/2016 4.75p 5.20p 4.68p 4.88p 318334
22/02/2016 5.38p 5.65p 4.60p 4.75p 1289957
19/02/2016 4.88p 5.17p 4.85p 5.00p 266205
18/02/2016 4.88p 4.88p 4.84p 4.88p 60000
17/02/2016 4.75p 5.13p 4.67p 4.88p 596756
16/02/2016 4.75p 4.94p 4.60p 4.75p 249620
15/02/2016 5.00p 5.20p 4.56p 4.75p 272174
12/02/2016 5.00p 5.23p 4.83p 5.00p 775146
11/02/2016 4.38p 5.35p 4.38p 5.00p 1439544
10/02/2016 4.63p 4.63p 4.35p 4.38p 291360
09/02/2016 4.00p 4.75p 3.90p 4.63p 1133554
08/02/2016 4.13p 4.13p 3.85p 4.13p 479226
05/02/2016 4.13p 4.20p 4.02p 4.13p 22417
04/02/2016 4.13p 4.25p 4.05p 4.13p 297495
03/02/2016 4.13p 4.20p 4.01p 4.13p 204204
02/02/2016 4.50p 4.75p 4.07p 4.13p 470078
01/02/2016 4.00p 4.70p 3.83p 4.50p 746330
29/01/2016 4.00p 4.15p 3.78p 4.00p 763952
28/01/2016 3.50p 3.65p 3.50p 3.50p 18232
27/01/2016 3.75p 3.75p 3.50p 3.50p 149634
26/01/2016 3.38p 4.00p 3.36p 3.75p 268268
25/01/2016 3.25p 3.63p 3.25p 3.38p 162121
22/01/2016 3.13p 3.30p 3.13p 3.25p 192824
21/01/2016 3.13p 3.15p 3.13p 3.13p 5030
20/01/2016 3.13p 3.24p 3.11p 3.13p 88094
19/01/2016 3.13p 3.13p 3.11p 3.13p 86300
18/01/2016 3.13p 3.38p 3.10p 3.13p 31829
15/01/2016 3.13p 3.23p 3.07p 3.13p 101066
14/01/2016 3.13p 3.13p 3.07p 3.13p 1500

*Close Price adjusted for both dividends and splits