Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/11/2013 8.38p 8.53p 8.00p 8.38p 734039
01/11/2013 8.38p 8.50p 8.30p 8.38p 88901
31/10/2013 8.50p 8.62p 8.30p 8.38p 214089
30/10/2013 8.38p 8.68p 8.38p 8.50p 709704
29/10/2013 8.38p 8.45p 8.25p 8.38p 66619
28/10/2013 8.25p 8.38p 8.06p 8.38p 212301
25/10/2013 8.25p 8.30p 8.06p 8.25p 117479
24/10/2013 8.25p 8.30p 8.05p 8.25p 143482
23/10/2013 8.25p 8.33p 8.02p 8.25p 281239
22/10/2013 8.13p 8.45p 8.11p 8.25p 885843
21/10/2013 7.75p 8.50p 7.60p 8.13p 944029
18/10/2013 7.75p 7.88p 7.56p 7.75p 200671
17/10/2013 7.75p 7.85p 7.56p 7.75p 149257
16/10/2013 7.75p 7.85p 7.55p 7.75p 155849
15/10/2013 7.75p 7.87p 7.60p 7.75p 86586
14/10/2013 7.75p 7.90p 7.58p 7.75p 310242
11/10/2013 7.63p 7.85p 7.58p 7.75p 121428
10/10/2013 7.63p 7.75p 7.53p 7.63p 86528
09/10/2013 7.63p 7.80p 7.50p 7.75p 141222
08/10/2013 7.75p 7.75p 7.50p 7.63p 168562
07/10/2013 7.75p 7.85p 7.55p 7.75p 10577
04/10/2013 7.88p 7.95p 7.55p 7.75p 258041
03/10/2013 7.88p 7.88p 7.75p 7.88p 70574
02/10/2013 8.00p 8.00p 7.75p 7.88p 212481
01/10/2013 8.13p 8.13p 7.75p 8.00p 62452
30/09/2013 8.13p 8.18p 8.01p 8.13p 349745
27/09/2013 8.13p 8.13p 8.00p 8.13p 91777
26/09/2013 8.13p 8.13p 8.03p 8.13p 12600
25/09/2013 8.13p 8.14p 8.02p 8.13p 422833
24/09/2013 8.13p 8.13p 8.00p 8.13p 54929
23/09/2013 8.25p 8.25p 8.00p 8.13p 189155
20/09/2013 8.25p 8.25p 8.00p 8.25p 92743
19/09/2013 8.13p 8.34p 8.00p 8.25p 731442
18/09/2013 8.38p 8.38p 8.00p 8.13p 397783
17/09/2013 8.50p 8.67p 8.30p 8.38p 1176416
16/09/2013 8.63p 8.63p 8.07p 8.50p 2217532
13/09/2013 8.50p 8.65p 8.40p 8.63p 221652
12/09/2013 8.50p 8.60p 8.39p 8.50p 326930
11/09/2013 8.63p 8.64p 8.30p 8.50p 282526
10/09/2013 8.88p 8.88p 8.36p 8.63p 501268
09/09/2013 9.00p 9.15p 8.50p 8.88p 444008
06/09/2013 9.13p 9.20p 8.78p 9.00p 164871
05/09/2013 9.13p 9.15p 9.00p 9.13p 111892
04/09/2013 9.38p 9.38p 9.00p 9.13p 186812
03/09/2013 9.63p 9.63p 9.25p 9.38p 157377
02/09/2013 9.63p 9.75p 9.42p 9.63p 317631
30/08/2013 9.88p 9.88p 9.51p 9.63p 174197
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

*Close Price adjusted for both dividends and splits