Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/08/2013 9.88p 10.00p 9.75p 9.88p 194102
28/08/2013 9.75p 10.50p 9.75p 9.88p 1512985
27/08/2013 9.75p 9.97p 9.60p 9.75p 490476
23/08/2013 9.88p 9.99p 9.50p 9.63p 605849
22/08/2013 9.38p 10.00p 9.35p 9.88p 212018
21/08/2013 9.38p 9.50p 9.31p 9.38p 108150
20/08/2013 9.38p 9.50p 9.30p 9.38p 48306
19/08/2013 9.50p 9.50p 9.28p 9.38p 489720
16/08/2013 9.13p 9.73p 9.13p 9.50p 435000
15/08/2013 8.75p 9.25p 8.73p 9.13p 742835
14/08/2013 8.75p 8.99p 8.73p 8.75p 76661
13/08/2013 8.75p 8.99p 8.72p 8.75p 68370
12/08/2013 8.63p 9.00p 8.63p 8.75p 116602
09/08/2013 8.25p 8.71p 8.15p 8.63p 280491
08/08/2013 8.13p 8.46p 8.04p 8.25p 137173
07/08/2013 8.38p 8.50p 8.03p 8.50p 390317
06/08/2013 8.38p 8.75p 8.25p 8.38p 743783
05/08/2013 8.38p 8.50p 8.25p 8.38p 1580683
02/08/2013 8.50p 8.65p 8.25p 8.38p 280859
01/08/2013 8.63p 8.68p 8.42p 8.50p 215391
31/07/2013 8.63p 8.75p 8.56p 8.63p 506000
30/07/2013 8.50p 8.75p 8.40p 8.63p 399705
29/07/2013 7.63p 8.72p 7.63p 8.50p 850393
26/07/2013 7.50p 7.83p 7.45p 7.63p 325064
25/07/2013 7.50p 7.75p 7.40p 7.50p 383494
24/07/2013 7.50p 7.70p 7.35p 7.50p 236968
23/07/2013 7.50p 7.50p 7.35p 7.50p 196337
22/07/2013 7.50p 7.75p 7.45p 7.50p 179592
19/07/2013 7.50p 7.73p 7.40p 7.50p 1165112
18/07/2013 7.50p 7.75p 7.37p 7.50p 299058
17/07/2013 7.50p 7.68p 7.35p 7.50p 132647
16/07/2013 7.50p 7.70p 7.31p 7.50p 202372
15/07/2013 7.50p 7.70p 7.42p 7.50p 430532
12/07/2013 7.50p 7.70p 7.40p 7.50p 104246
11/07/2013 7.50p 7.64p 7.36p 7.50p 180234
10/07/2013 7.50p 7.64p 7.36p 7.50p 407026
09/07/2013 7.50p 7.64p 7.35p 7.50p 554185
08/07/2013 7.50p 7.64p 7.33p 7.50p 221773
05/07/2013 7.50p 7.68p 7.32p 7.50p 286963
04/07/2013 7.50p 7.68p 7.31p 7.50p 85785
03/07/2013 7.50p 7.52p 7.31p 7.50p 22484
02/07/2013 7.50p 7.55p 7.31p 7.50p 75096
01/07/2013 7.50p 7.52p 7.31p 7.50p 297545
28/06/2013 7.50p 7.50p 7.35p 7.38p 433676
27/06/2013 7.50p 7.50p 7.35p 7.50p 64141
26/06/2013 7.50p 7.55p 7.33p 7.50p 276435
25/06/2013 7.50p 7.52p 7.32p 7.50p 116074
24/06/2013 7.50p 7.52p 7.30p 7.50p 272472
21/06/2013 7.38p 7.57p 7.28p 7.50p 312461
20/06/2013 7.63p 7.73p 7.30p 7.50p 400069
19/06/2013 7.63p 7.73p 7.52p 7.63p 295930
18/06/2013 7.63p 7.80p 7.58p 7.63p 320523
17/06/2013 8.00p 8.00p 7.50p 7.63p 933114
14/06/2013 7.50p 8.20p 7.50p 8.00p 1407424
13/06/2013 7.50p 7.69p 7.26p 7.50p 599211
12/06/2013 7.50p 7.68p 7.40p 7.50p 334221
11/06/2013 7.50p 7.70p 7.38p 7.50p 545156
10/06/2013 7.50p 7.70p 7.40p 7.50p 378230
07/06/2013 7.50p 7.73p 7.45p 7.50p 576723
06/06/2013 7.50p 7.65p 7.36p 7.50p 551205
05/06/2013 7.13p 7.75p 7.00p 7.50p 2385059
04/06/2013 8.25p 9.63p 5.49p 7.13p 10330255
03/06/2013 9.88p 9.99p 9.51p 9.63p 348653
31/05/2013 10.00p 10.13p 9.80p 9.88p 162714
30/05/2013 9.63p 10.09p 9.60p 10.00p 395511
29/05/2013 9.25p 9.75p 9.13p 9.63p 232037
28/05/2013 9.00p 9.40p 8.83p 9.25p 330912
24/05/2013 8.88p 9.10p 8.80p 9.00p 453620
23/05/2013 8.88p 9.00p 8.81p 8.88p 296249
22/05/2013 8.88p 9.00p 8.80p 8.88p 957394
21/05/2013 9.13p 9.65p 8.75p 8.88p 1558638
20/05/2013 9.13p 9.15p 8.75p 9.13p 1180470
17/05/2013 9.13p 9.15p 9.00p 9.13p 513364
16/05/2013 9.63p 9.63p 8.75p 9.13p 1317997
15/05/2013 9.63p 9.65p 9.15p 9.38p 1134401
14/05/2013 9.63p 9.70p 9.54p 9.63p 691588
13/05/2013 9.75p 9.85p 9.57p 9.63p 313527
10/05/2013 9.88p 9.88p 9.50p 9.75p 747173
09/05/2013 9.88p 9.90p 9.75p 9.88p 569604
08/05/2013 10.13p 10.16p 9.76p 9.88p 224345
07/05/2013 10.13p 10.20p 10.03p 10.13p 298604
03/05/2013 10.25p 10.49p 10.00p 10.13p 367752
02/05/2013 10.25p 10.30p 10.02p 10.25p 143732
01/05/2013 10.25p 10.43p 10.02p 10.25p 318164
30/04/2013 10.25p 10.32p 9.85p 10.00p 448869
29/04/2013 10.25p 10.39p 10.09p 10.25p 230320
26/04/2013 10.13p 10.25p 10.06p 10.25p 148880
25/04/2013 10.25p 10.29p 9.80p 10.13p 416013
24/04/2013 10.25p 10.40p 10.01p 10.25p 499713
23/04/2013 10.13p 10.23p 10.00p 10.13p 288556
22/04/2013 9.88p 10.25p 9.83p 10.13p 267108
19/04/2013 9.88p 10.01p 9.76p 9.88p 767627
18/04/2013 10.13p 10.13p 9.75p 9.88p 593013
17/04/2013 10.38p 10.50p 10.00p 10.13p 590904
16/04/2013 10.50p 10.50p 10.02p 10.38p 753315
15/04/2013 11.13p 11.20p 10.36p 10.50p 1108732
12/04/2013 11.25p 11.30p 11.00p 11.25p 239524
11/04/2013 11.38p 11.38p 11.05p 11.25p 215074
10/04/2013 11.00p 11.68p 11.00p 11.38p 1539614
09/04/2013 10.75p 11.15p 10.75p 11.00p 1918888
08/04/2013 10.75p 10.95p 10.56p 10.75p 824838
05/04/2013 10.38p 11.00p 10.37p 10.75p 1380748
04/04/2013 10.50p 10.67p 10.25p 10.38p 1073304
03/04/2013 10.00p 10.88p 9.50p 10.50p 38275252
02/04/2013 10.00p 10.10p 9.76p 10.00p 521270
28/03/2013 10.00p 10.15p 9.75p 10.00p 489097
27/03/2013 10.13p 10.23p 9.75p 10.00p 253902
26/03/2013 10.38p 10.43p 10.05p 10.13p 250029
25/03/2013 10.25p 10.50p 10.21p 10.38p 1423925
22/03/2013 10.13p 10.45p 9.90p 10.25p 785623
21/03/2013 10.00p 10.50p 9.93p 10.13p 1028031
20/03/2013 10.00p 10.18p 9.95p 10.00p 771361
19/03/2013 10.00p 10.13p 9.88p 10.00p 273464
18/03/2013 10.13p 10.20p 9.80p 10.00p 1091976
15/03/2013 10.25p 10.30p 10.00p 10.13p 741318
14/03/2013 10.13p 10.35p 10.01p 10.25p 437602
13/03/2013 10.25p 10.50p 10.13p 10.25p 1184356
12/03/2013 10.38p 10.50p 10.00p 10.25p 674622
11/03/2013 10.75p 11.00p 10.28p 10.38p 1234121
08/03/2013 10.13p 11.00p 10.00p 10.75p 1981378
07/03/2013 10.50p 10.55p 10.00p 10.13p 1521427
06/03/2013 10.63p 10.63p 10.33p 10.50p 1722666
05/03/2013 10.88p 11.00p 10.50p 10.63p 1648250
04/03/2013 11.38p 11.48p 10.75p 10.88p 785000
01/03/2013 11.25p 11.40p 11.05p 11.25p 329127
28/02/2013 11.13p 11.25p 11.06p 11.25p 254678
27/02/2013 11.13p 11.20p 11.00p 11.13p 132894
26/02/2013 11.38p 11.45p 11.00p 11.13p 282836
25/02/2013 11.50p 11.72p 11.38p 11.38p 103542
22/02/2013 11.25p 11.75p 11.08p 11.50p 948475
21/02/2013 11.00p 11.25p 10.85p 11.13p 220727
20/02/2013 10.88p 11.00p 10.79p 11.00p 777018
19/02/2013 10.88p 11.00p 10.83p 10.88p 429096
18/02/2013 10.88p 10.97p 10.79p 10.88p 482104
15/02/2013 11.13p 11.13p 10.78p 10.88p 782872
14/02/2013 11.25p 11.34p 11.00p 11.13p 631244
13/02/2013 11.13p 11.40p 11.13p 11.25p 918604
12/02/2013 11.50p 11.56p 11.00p 11.13p 1189206
11/02/2013 11.50p 11.65p 11.33p 11.50p 598249
08/02/2013 11.50p 11.63p 11.25p 11.50p 440858
07/02/2013 11.50p 11.70p 11.30p 11.50p 752369
06/02/2013 11.63p 11.70p 11.30p 11.50p 481021
05/02/2013 11.50p 12.25p 11.39p 11.63p 1561684
04/02/2013 11.50p 11.70p 11.35p 11.50p 1142588
01/02/2013 11.50p 11.65p 11.38p 11.50p 233742
31/01/2013 11.38p 11.50p 11.31p 11.50p 1267188
30/01/2013 11.63p 11.63p 11.10p 11.38p 888162
29/01/2013 11.88p 11.88p 11.50p 11.63p 567088
28/01/2013 12.00p 12.00p 11.50p 11.88p 681181
25/01/2013 11.88p 12.15p 11.86p 12.00p 820063
24/01/2013 12.13p 12.13p 11.81p 11.88p 476926
23/01/2013 12.50p 12.65p 12.00p 12.13p 678689
22/01/2013 12.38p 12.65p 12.31p 12.50p 565875
21/01/2013 12.13p 12.50p 12.13p 12.38p 1402552
18/01/2013 12.00p 12.25p 11.75p 12.13p 913082
17/01/2013 11.75p 12.15p 11.75p 12.00p 626494
16/01/2013 11.50p 12.00p 11.50p 11.75p 1074802
15/01/2013 11.50p 11.60p 11.28p 11.50p 573632
14/01/2013 11.63p 11.68p 11.30p 11.50p 854319
11/01/2013 12.38p 12.75p 11.50p 11.63p 3735539
10/01/2013 12.75p 12.99p 12.51p 12.88p 1381861
09/01/2013 12.75p 13.10p 12.60p 12.75p 327384
08/01/2013 12.88p 12.95p 12.76p 12.88p 417645
07/01/2013 13.00p 13.00p 12.76p 12.88p 559969
04/01/2013 13.25p 13.25p 12.78p 13.00p 405505
03/01/2013 13.12p 13.50p 13.00p 13.25p 1076738
02/01/2013 12.25p 13.50p 12.25p 13.00p 1205310
31/12/2012 12.25p 12.50p 12.15p 12.25p 229006
28/12/2012 12.25p 12.50p 12.13p 12.25p 345528
27/12/2012 12.13p 12.50p 12.09p 12.25p 208212
24/12/2012 12.13p 12.20p 12.00p 12.13p 83295
21/12/2012 12.13p 12.22p 12.10p 12.13p 184067
20/12/2012 12.13p 12.24p 12.10p 12.13p 298895
19/12/2012 11.88p 12.24p 11.88p 12.13p 658276
18/12/2012 12.25p 12.50p 11.63p 11.88p 1408348
17/12/2012 12.50p 12.60p 12.05p 12.25p 474173
14/12/2012 12.63p 12.63p 12.00p 12.50p 877952
13/12/2012 12.75p 12.75p 12.50p 12.63p 923604
12/12/2012 13.38p 13.47p 12.50p 12.63p 801571
11/12/2012 12.88p 12.93p 12.00p 12.88p 1871880
10/12/2012 12.88p 12.95p 12.81p 12.88p 317635
07/12/2012 13.00p 13.15p 12.88p 12.88p 419579
06/12/2012 12.88p 13.10p 12.87p 13.00p 160387
05/12/2012 13.12p 13.12p 12.87p 12.88p 287571
04/12/2012 13.12p 13.12p 12.75p 13.12p 111362
03/12/2012 13.12p 13.12p 12.88p 13.12p 351491
30/11/2012 13.38p 13.38p 12.75p 13.12p 609196
29/11/2012 13.38p 13.43p 13.25p 13.38p 477187
28/11/2012 13.25p 13.45p 13.25p 13.38p 268280
27/11/2012 13.25p 13.40p 13.05p 13.25p 511199
26/11/2012 13.38p 13.48p 13.11p 13.25p 226328
23/11/2012 13.38p 13.55p 13.00p 13.38p 421172
22/11/2012 13.38p 13.64p 13.25p 13.38p 378420
21/11/2012 13.50p 13.50p 13.10p 13.38p 738151
20/11/2012 13.50p 13.65p 13.33p 13.50p 479781
19/11/2012 13.38p 13.65p 13.11p 13.50p 974618
16/11/2012 13.63p 13.70p 13.10p 13.38p 623547
15/11/2012 13.38p 13.89p 13.15p 13.63p 841585
14/11/2012 13.88p 13.88p 13.25p 13.38p 1530893
13/11/2012 14.00p 14.25p 13.81p 13.88p 365539

*Close Price adjusted for both dividends and splits