Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2015 2.25p 2.25p 2.05p 2.13p 1877150
05/06/2015 2.25p 2.37p 2.16p 2.25p 296553
04/06/2015 2.38p 2.39p 2.13p 2.25p 606608
03/06/2015 2.38p 2.45p 2.33p 2.38p 120000
02/06/2015 2.38p 2.38p 2.33p 2.38p 22600
01/06/2015 2.38p 2.38p 2.30p 2.38p 78321
29/05/2015 2.38p 2.38p 2.38p 2.38p 19894
28/05/2015 2.38p 2.38p 2.25p 2.38p 90000
27/05/2015 2.38p 2.50p 2.25p 2.38p 1662190
26/05/2015 2.38p 2.50p 2.31p 2.50p 295705
22/05/2015 2.50p 2.50p 2.36p 2.38p 121527
21/05/2015 2.63p 2.63p 2.35p 2.50p 740933
20/05/2015 2.63p 2.63p 2.56p 2.63p 56470
19/05/2015 2.63p 2.63p 2.50p 2.63p 357131
18/05/2015 2.63p 2.75p 2.56p 2.63p 510183
15/05/2015 2.63p 2.65p 2.63p 2.63p 3688
14/05/2015 2.63p 2.72p 2.63p 2.63p 374568
13/05/2015 2.75p 2.85p 2.63p 2.63p 791918
12/05/2015 2.50p 2.80p 2.50p 2.75p 555553
11/05/2015 2.50p 2.70p 2.50p 2.50p 7421
08/05/2015 2.50p 2.65p 2.40p 2.50p 296727
07/05/2015 2.50p 2.65p 2.36p 2.50p 407592
06/05/2015 2.38p 2.68p 2.33p 2.50p 587008
05/05/2015 2.38p 2.50p 2.30p 2.38p 448758
01/05/2015 2.38p 2.45p 2.32p 2.38p 319094
30/04/2015 2.38p 2.42p 2.32p 2.38p 25144
29/04/2015 2.50p 2.60p 2.25p 2.38p 890823
28/04/2015 2.38p 2.63p 2.31p 2.50p 269256
27/04/2015 2.38p 2.38p 2.30p 2.38p 46089
24/04/2015 2.38p 2.50p 2.30p 2.38p 287438
23/04/2015 2.13p 2.45p 2.13p 2.38p 532000
22/04/2015 2.38p 2.39p 2.06p 2.13p 563732
21/04/2015 2.38p 2.38p 2.28p 2.38p 14000
20/04/2015 2.38p 2.50p 2.28p 2.38p 209667
17/04/2015 2.38p 2.39p 2.28p 2.38p 162250
16/04/2015 2.38p 2.40p 2.28p 2.38p 101650
15/04/2015 2.38p 2.42p 2.28p 2.38p 100622
14/04/2015 2.38p 2.40p 2.25p 2.38p 333515
13/04/2015 2.38p 2.50p 2.31p 2.38p 555903
10/04/2015 2.38p 2.50p 2.28p 2.38p 962902
09/04/2015 2.50p 2.58p 2.25p 2.38p 213950
08/04/2015 2.50p 2.75p 2.36p 2.50p 558904
07/04/2015 2.50p 2.50p 2.37p 2.50p 63364
02/04/2015 2.50p 2.60p 2.37p 2.50p 115906
01/04/2015 2.50p 2.50p 2.50p 2.50p 0
31/03/2015 2.50p 2.50p 2.25p 2.50p 303220
30/03/2015 2.63p 2.88p 2.31p 2.50p 1988254
27/03/2015 2.63p 2.67p 2.56p 2.63p 25317
26/03/2015 2.63p 2.75p 2.50p 2.63p 1015000
25/03/2015 2.63p 3.00p 2.50p 2.63p 182080
24/03/2015 2.63p 2.65p 2.57p 2.63p 96729
23/03/2015 2.75p 2.75p 2.57p 2.63p 586029
20/03/2015 2.63p 2.75p 2.63p 2.63p 118649
19/03/2015 2.63p 2.73p 2.50p 2.63p 519121
18/03/2015 2.63p 3.00p 2.38p 2.63p 61310
17/03/2015 2.63p 2.73p 2.52p 2.63p 194488
16/03/2015 2.38p 2.75p 2.35p 2.63p 483986
13/03/2015 2.88p 2.88p 2.27p 2.38p 1062986
12/03/2015 3.13p 3.13p 2.75p 2.88p 418451
11/03/2015 3.13p 3.13p 3.00p 3.13p 245975
10/03/2015 3.13p 3.25p 3.03p 3.13p 390411
09/03/2015 3.13p 3.15p 3.05p 3.13p 235927
06/03/2015 3.13p 3.17p 3.06p 3.13p 159872
05/03/2015 3.13p 3.17p 3.06p 3.13p 17991
04/03/2015 3.13p 3.18p 3.00p 3.13p 1121505
03/03/2015 3.13p 3.13p 3.06p 3.13p 5556
02/03/2015 3.13p 3.18p 3.06p 3.13p 64440
27/02/2015 3.13p 3.18p 3.06p 3.13p 105000
26/02/2015 3.13p 3.25p 3.06p 3.13p 388803
25/02/2015 3.13p 3.13p 3.05p 3.13p 25000
24/02/2015 3.25p 3.25p 3.05p 3.13p 100000
23/02/2015 3.13p 3.20p 3.05p 3.13p 143171
20/02/2015 3.13p 3.25p 3.00p 3.13p 275350
19/02/2015 3.13p 3.20p 3.00p 3.13p 511011
18/02/2015 3.25p 3.35p 3.06p 3.13p 311561
17/02/2015 3.13p 3.25p 3.13p 3.25p 270162
16/02/2015 3.13p 3.20p 3.05p 3.13p 487908
13/02/2015 3.13p 3.20p 3.10p 3.13p 216383
12/02/2015 3.13p 3.20p 3.05p 3.13p 399337
11/02/2015 3.13p 3.25p 3.00p 3.13p 815823
10/02/2015 3.38p 3.38p 3.08p 3.13p 159595
09/02/2015 3.25p 3.38p 3.14p 3.38p 687901
06/02/2015 3.25p 3.31p 3.25p 3.25p 15000
05/02/2015 3.25p 3.35p 3.20p 3.25p 469306
04/02/2015 3.50p 3.50p 3.08p 3.25p 1037125
03/02/2015 3.50p 3.50p 3.15p 3.25p 1320786
02/02/2015 3.38p 3.69p 3.25p 3.50p 904760
30/01/2015 3.63p 3.63p 3.31p 3.38p 553333
29/01/2015 3.63p 3.63p 3.50p 3.63p 88133
28/01/2015 3.63p 3.75p 3.00p 3.63p 399252
27/01/2015 3.63p 3.75p 3.51p 3.63p 227829
26/01/2015 3.75p 3.85p 3.56p 3.63p 398879
23/01/2015 3.75p 3.88p 3.63p 3.75p 101962
22/01/2015 3.75p 3.75p 3.63p 3.75p 36672
21/01/2015 3.75p 4.00p 3.56p 3.75p 239662
20/01/2015 3.75p 3.95p 3.38p 3.63p 710151
19/01/2015 3.63p 3.90p 3.50p 3.75p 192428
16/01/2015 3.50p 3.88p 3.50p 3.63p 74397
15/01/2015 3.50p 3.72p 3.30p 3.50p 777657
14/01/2015 3.63p 3.63p 3.30p 3.50p 175995
13/01/2015 3.75p 3.75p 3.50p 3.75p 38396
12/01/2015 3.75p 3.75p 3.50p 3.75p 206136
09/01/2015 3.75p 3.79p 3.56p 3.75p 141321
08/01/2015 3.50p 3.75p 3.50p 3.75p 582301
07/01/2015 3.25p 3.50p 3.23p 3.50p 288402
06/01/2015 3.25p 3.50p 3.22p 3.25p 253946
05/01/2015 3.25p 3.49p 3.22p 3.25p 118657
02/01/2015 3.25p 3.45p 3.25p 3.25p 24492
31/12/2014 3.25p 3.45p 3.25p 3.25p 46522
30/12/2014 3.25p 3.50p 3.15p 3.25p 248985
29/12/2014 3.25p 3.25p 3.15p 3.25p 50000
24/12/2014 3.25p 3.30p 3.25p 3.25p 20550
23/12/2014 3.25p 3.50p 3.25p 3.25p 40796
22/12/2014 3.50p 3.50p 3.00p 3.25p 1715916
19/12/2014 3.50p 3.65p 3.29p 3.50p 487032
18/12/2014 3.63p 3.63p 3.35p 3.50p 73145
17/12/2014 3.63p 3.63p 3.30p 3.63p 1147110
16/12/2014 4.25p 4.25p 3.50p 3.63p 2072140
15/12/2014 4.13p 4.49p 4.02p 4.25p 979201
12/12/2014 4.38p 4.38p 4.05p 4.13p 480112
11/12/2014 4.00p 4.49p 4.00p 4.38p 774920
10/12/2014 4.13p 4.13p 4.00p 4.00p 1301741
09/12/2014 3.63p 4.23p 3.63p 4.13p 852813
08/12/2014 3.88p 4.00p 3.57p 3.63p 907000
05/12/2014 3.88p 4.00p 3.75p 3.88p 396871
04/12/2014 3.88p 4.02p 3.85p 3.88p 1331671
03/12/2014 3.88p 4.15p 3.77p 3.88p 1202465
02/12/2014 3.63p 3.90p 3.50p 3.88p 1465078
01/12/2014 3.25p 3.74p 3.15p 3.63p 1386983
28/11/2014 3.25p 3.45p 3.13p 3.25p 346396
27/11/2014 3.25p 3.25p 3.13p 3.25p 308309
26/11/2014 3.38p 3.38p 3.11p 3.25p 378708
25/11/2014 3.38p 3.38p 3.00p 3.38p 106000
24/11/2014 3.38p 3.45p 3.38p 3.38p 265595
21/11/2014 3.38p 3.43p 3.25p 3.38p 50879
20/11/2014 3.38p 3.38p 3.25p 3.38p 133188
19/11/2014 3.38p 3.44p 3.25p 3.38p 216457
18/11/2014 3.38p 3.49p 3.30p 3.38p 446731
17/11/2014 3.13p 3.47p 3.10p 3.38p 418639
14/11/2014 3.38p 3.38p 3.06p 3.13p 877884
13/11/2014 3.38p 3.42p 3.28p 3.38p 256485
12/11/2014 3.38p 3.47p 3.25p 3.38p 830502
11/11/2014 3.38p 3.38p 3.25p 3.38p 125000
10/11/2014 3.38p 3.38p 3.28p 3.38p 63820
07/11/2014 3.38p 3.48p 3.35p 3.38p 274489
06/11/2014 3.38p 3.44p 3.36p 3.38p 53892
05/11/2014 3.38p 3.48p 3.28p 3.38p 185330
04/11/2014 3.63p 3.75p 3.31p 3.38p 421886
03/11/2014 3.63p 3.75p 3.57p 3.63p 27348
31/10/2014 3.38p 3.75p 3.38p 3.63p 795534
30/10/2014 3.88p 3.88p 3.76p 3.88p 275000
29/10/2014 3.88p 3.88p 3.85p 3.88p 650
28/10/2014 3.88p 4.00p 3.85p 3.88p 73992
27/10/2014 4.00p 4.00p 3.88p 3.88p 20812
24/10/2014 4.00p 4.15p 3.92p 4.00p 56000
23/10/2014 4.00p 4.00p 3.80p 4.00p 263981
22/10/2014 3.75p 4.24p 3.75p 4.13p 312669
21/10/2014 3.75p 3.99p 3.67p 3.75p 327923
20/10/2014 3.75p 3.85p 3.70p 3.75p 62055
17/10/2014 3.88p 3.88p 3.60p 3.75p 226432
16/10/2014 4.00p 4.10p 3.75p 3.88p 163345
15/10/2014 4.00p 4.17p 3.75p 4.00p 176930
14/10/2014 3.75p 4.15p 3.75p 4.00p 356558
13/10/2014 3.38p 4.00p 3.38p 3.75p 505956
10/10/2014 3.50p 3.75p 3.50p 3.50p 518885
09/10/2014 3.75p 3.82p 3.61p 3.75p 3508
08/10/2014 3.75p 3.99p 3.55p 3.75p 1177106
07/10/2014 3.38p 3.75p 3.38p 3.75p 555240
06/10/2014 3.75p 3.82p 3.38p 3.38p 911273
03/10/2014 3.75p 3.88p 3.55p 3.75p 545216
02/10/2014 3.75p 3.75p 3.62p 3.75p 59008
01/10/2014 3.75p 3.75p 3.75p 3.75p 0
30/09/2014 3.88p 3.92p 3.61p 3.75p 481546
29/09/2014 3.88p 3.95p 3.63p 3.88p 173384
26/09/2014 3.75p 3.93p 3.75p 3.88p 115307
25/09/2014 3.75p 3.90p 3.63p 3.75p 279805
24/09/2014 3.63p 3.95p 3.50p 3.75p 739248
23/09/2014 3.50p 3.75p 3.41p 3.63p 549714
22/09/2014 3.50p 3.70p 3.30p 3.50p 1266670
19/09/2014 3.75p 3.75p 3.73p 3.75p 27973
18/09/2014 3.75p 3.75p 3.57p 3.75p 50000
17/09/2014 3.75p 3.77p 3.55p 3.75p 142223
16/09/2014 3.75p 3.85p 3.53p 3.75p 326412
15/09/2014 3.75p 3.82p 3.60p 3.75p 131241
12/09/2014 3.75p 3.85p 3.60p 3.75p 186082
11/09/2014 3.75p 3.75p 3.60p 3.75p 87375
10/09/2014 3.88p 3.88p 3.50p 3.75p 245207
09/09/2014 4.00p 4.00p 3.60p 3.88p 281611
08/09/2014 4.00p 4.00p 3.76p 4.00p 98823
05/09/2014 4.00p 4.10p 3.78p 4.00p 642779
04/09/2014 4.00p 4.10p 3.87p 4.00p 58154
03/09/2014 4.00p 4.00p 4.00p 4.00p 50000
02/09/2014 4.00p 4.00p 4.00p 4.00p 70000
01/09/2014 4.00p 4.10p 4.00p 4.00p 29220
29/08/2014 3.88p 4.10p 3.77p 4.00p 531655
28/08/2014 3.88p 3.98p 3.76p 3.88p 317500
27/08/2014 4.00p 4.10p 3.75p 3.88p 608320
26/08/2014 4.00p 4.12p 3.88p 4.00p 28213
22/08/2014 4.00p 4.12p 3.75p 4.00p 16662
21/08/2014 4.00p 4.00p 3.88p 4.00p 28708

*Close Price adjusted for both dividends and splits