Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/11/2012 14.38p 14.40p 13.81p 14.00p 349043
09/11/2012 14.38p 14.44p 14.30p 14.38p 89945
08/11/2012 14.50p 14.57p 14.30p 14.38p 440813
07/11/2012 14.50p 14.60p 14.37p 14.50p 85322
06/11/2012 14.50p 14.69p 14.37p 14.50p 155641
05/11/2012 14.50p 14.75p 14.35p 14.50p 464935
02/11/2012 14.00p 14.68p 13.95p 14.50p 578859
01/11/2012 13.50p 14.20p 13.38p 14.00p 653226
31/10/2012 13.63p 13.70p 13.38p 13.50p 528068
30/10/2012 13.88p 13.92p 13.28p 13.63p 1011257
29/10/2012 14.25p 14.25p 13.75p 13.88p 404647
26/10/2012 14.38p 14.38p 14.00p 14.25p 423630
25/10/2012 14.75p 14.97p 13.90p 14.38p 1603359
24/10/2012 15.13p 15.13p 14.60p 14.75p 942378
23/10/2012 15.25p 15.39p 15.16p 15.25p 416309
22/10/2012 15.50p 15.50p 15.00p 15.25p 661931
19/10/2012 15.50p 15.55p 15.10p 15.50p 654197
18/10/2012 15.50p 15.60p 15.25p 15.50p 534970
17/10/2012 15.50p 15.70p 15.33p 15.50p 368879
16/10/2012 15.63p 15.70p 15.25p 15.50p 551000
15/10/2012 15.88p 15.90p 15.32p 15.63p 780243
12/10/2012 15.63p 16.00p 15.63p 15.88p 1118637
11/10/2012 15.38p 15.95p 15.38p 15.63p 614993
10/10/2012 15.38p 15.43p 15.01p 15.38p 569271
09/10/2012 15.88p 15.88p 15.30p 15.38p 1292114
08/10/2012 16.13p 16.16p 15.75p 15.88p 527515
05/10/2012 16.13p 16.25p 16.00p 16.13p 1254638
04/10/2012 16.50p 16.70p 16.08p 16.25p 1386879
03/10/2012 15.38p 16.80p 15.38p 16.37p 1774070
02/10/2012 15.88p 16.25p 15.25p 15.38p 3390800
01/10/2012 17.25p 17.50p 15.88p 15.88p 4184066
28/09/2012 16.25p 16.75p 16.00p 16.37p 2138502
27/09/2012 15.75p 16.55p 15.75p 16.25p 1992366
26/09/2012 15.88p 15.90p 15.57p 15.75p 197704
25/09/2012 16.13p 16.17p 15.79p 15.88p 420779
24/09/2012 15.75p 16.40p 15.70p 16.13p 911274
21/09/2012 15.88p 16.00p 15.55p 15.75p 332167
20/09/2012 15.75p 16.40p 15.70p 16.00p 1305833
19/09/2012 15.75p 16.00p 15.55p 15.75p 430298
18/09/2012 15.25p 16.20p 15.20p 15.75p 1432059
17/09/2012 15.13p 15.50p 15.13p 15.25p 83560
14/09/2012 15.00p 15.25p 14.97p 15.13p 288158
13/09/2012 14.88p 15.20p 14.87p 15.00p 180579
12/09/2012 14.88p 15.00p 14.86p 14.88p 228747
11/09/2012 15.38p 15.38p 14.80p 14.88p 271728
10/09/2012 15.38p 15.75p 15.00p 15.38p 932132
07/09/2012 15.00p 15.50p 14.52p 15.38p 671046
06/09/2012 15.38p 15.50p 14.80p 15.00p 364446
05/09/2012 15.00p 15.50p 14.90p 15.38p 577799
04/09/2012 15.00p 15.74p 14.81p 15.00p 1795359
03/09/2012 14.75p 15.25p 14.75p 15.00p 679177
31/08/2012 14.00p 15.12p 13.92p 14.75p 854529
30/08/2012 13.88p 14.20p 13.82p 14.00p 608841
29/08/2012 13.75p 13.88p 13.61p 13.75p 783296
28/08/2012 13.63p 13.90p 13.30p 13.75p 918119
24/08/2012 13.88p 13.95p 13.33p 13.63p 1080604
23/08/2012 14.75p 14.75p 13.68p 13.88p 3370521
22/08/2012 14.50p 14.90p 14.42p 14.75p 480323
21/08/2012 14.62p 14.75p 14.25p 14.50p 581148
20/08/2012 15.25p 15.25p 14.26p 14.62p 970063
17/08/2012 15.00p 15.50p 15.00p 15.25p 1569870
16/08/2012 14.75p 15.45p 14.70p 15.00p 2373976
15/08/2012 14.25p 14.75p 14.25p 14.62p 422733
14/08/2012 13.88p 14.50p 13.73p 14.25p 695347
13/08/2012 13.12p 14.35p 13.12p 13.88p 2144575
10/08/2012 13.12p 13.50p 13.07p 13.12p 144006
09/08/2012 13.12p 13.48p 13.00p 13.12p 407668
08/08/2012 12.88p 13.48p 12.85p 13.12p 317016
07/08/2012 12.88p 12.95p 12.82p 12.88p 230261
06/08/2012 12.88p 12.94p 12.81p 12.88p 176824
03/08/2012 12.88p 12.94p 12.67p 12.88p 177190
02/08/2012 12.38p 13.24p 12.25p 12.88p 407607
01/08/2012 12.25p 12.75p 12.25p 12.38p 545261
31/07/2012 12.25p 12.50p 12.16p 12.25p 93480
30/07/2012 12.38p 12.75p 12.10p 12.25p 253527
27/07/2012 12.25p 12.40p 12.10p 12.38p 68344
26/07/2012 12.50p 12.55p 12.10p 12.25p 113818
25/07/2012 12.38p 12.50p 12.30p 12.50p 81843
24/07/2012 12.75p 12.80p 12.15p 12.25p 163816
23/07/2012 12.75p 12.85p 12.52p 12.75p 114486
20/07/2012 12.75p 12.90p 12.59p 12.75p 139199
19/07/2012 12.75p 12.90p 12.55p 12.75p 56529
18/07/2012 13.25p 13.25p 12.75p 12.75p 266958
17/07/2012 13.25p 13.40p 13.12p 13.25p 180412
16/07/2012 12.75p 13.42p 12.70p 13.25p 940794
13/07/2012 12.75p 12.95p 12.50p 12.75p 273534
12/07/2012 12.50p 12.95p 12.36p 12.75p 213001
11/07/2012 12.50p 12.65p 12.33p 12.50p 134948
10/07/2012 12.50p 12.63p 12.33p 12.50p 90896
09/07/2012 12.50p 12.59p 12.25p 12.50p 292147
06/07/2012 12.50p 12.62p 12.36p 12.50p 248145
05/07/2012 12.50p 12.75p 12.38p 12.50p 279967
04/07/2012 12.50p 12.64p 12.42p 12.50p 114726
03/07/2012 12.75p 12.75p 12.43p 12.50p 258571
02/07/2012 12.88p 12.93p 12.50p 12.75p 205096
29/06/2012 13.00p 13.10p 12.75p 12.88p 491582
28/06/2012 12.88p 13.35p 12.88p 13.00p 913668
27/06/2012 12.50p 13.50p 12.50p 12.88p 1202430
26/06/2012 12.13p 12.70p 12.13p 12.38p 587873
25/06/2012 12.00p 12.25p 11.91p 12.13p 533984
22/06/2012 12.00p 12.25p 11.90p 12.00p 259466
21/06/2012 12.00p 12.25p 12.00p 12.00p 115433
20/06/2012 11.88p 12.25p 11.75p 12.00p 156344
19/06/2012 11.75p 12.00p 11.65p 11.88p 315897
18/06/2012 11.75p 11.90p 11.60p 11.75p 98102
15/06/2012 11.88p 11.90p 11.52p 11.63p 144180
14/06/2012 11.88p 11.88p 11.77p 11.88p 89032
13/06/2012 11.88p 11.93p 11.77p 11.88p 65968
12/06/2012 12.00p 12.00p 11.68p 11.88p 397498
11/06/2012 11.75p 12.25p 11.75p 12.00p 393969
08/06/2012 12.25p 12.25p 11.35p 11.75p 413303
07/06/2012 12.25p 12.45p 12.17p 12.25p 140839
06/06/2012 12.38p 12.91p 12.25p 12.25p 460573
01/06/2012 11.75p 11.87p 11.51p 11.63p 323079
31/05/2012 11.88p 12.00p 11.55p 11.75p 227172
30/05/2012 12.25p 12.30p 11.75p 11.88p 277593
29/05/2012 11.88p 12.40p 11.88p 12.25p 530977
28/05/2012 11.50p 12.00p 11.50p 11.88p 482444
25/05/2012 11.63p 11.74p 11.45p 11.50p 395539
24/05/2012 11.38p 11.85p 11.38p 11.63p 291321
23/05/2012 11.63p 11.70p 11.38p 11.38p 293128
22/05/2012 11.38p 11.95p 11.32p 11.63p 581875
21/05/2012 11.38p 11.38p 11.30p 11.38p 135908
18/05/2012 11.38p 11.50p 11.20p 11.38p 202846
17/05/2012 11.38p 11.70p 11.30p 11.50p 153591
16/05/2012 11.50p 11.50p 10.75p 11.38p 1886669
15/05/2012 12.00p 12.00p 11.61p 11.63p 356056
14/05/2012 11.88p 12.00p 11.75p 11.88p 377343
11/05/2012 11.88p 11.90p 11.86p 11.88p 55030
10/05/2012 11.63p 11.93p 11.40p 11.88p 493883
09/05/2012 11.88p 11.89p 11.08p 11.63p 1310095
08/05/2012 12.25p 12.25p 11.53p 11.88p 727791
04/05/2012 12.38p 12.39p 12.03p 12.25p 384747
03/05/2012 12.50p 12.65p 12.25p 12.38p 264559
02/05/2012 12.50p 12.75p 12.30p 12.38p 592052
01/05/2012 12.50p 12.70p 12.40p 12.50p 44076
30/04/2012 12.50p 12.60p 12.32p 12.50p 162736
27/04/2012 12.50p 12.55p 12.30p 12.50p 192034
26/04/2012 12.38p 12.64p 12.11p 12.50p 816991
25/04/2012 12.88p 12.88p 12.40p 12.63p 647442
24/04/2012 13.00p 13.01p 12.57p 12.88p 346437
23/04/2012 12.88p 13.14p 12.75p 13.00p 160718
20/04/2012 13.00p 13.10p 12.63p 12.88p 270627
19/04/2012 13.00p 13.10p 12.85p 13.00p 125997
18/04/2012 13.00p 13.23p 12.85p 13.00p 77150
17/04/2012 13.12p 13.33p 12.90p 13.00p 362733
16/04/2012 13.00p 13.40p 12.92p 13.12p 133843
13/04/2012 13.00p 13.40p 12.85p 13.00p 317602
12/04/2012 13.25p 13.30p 13.00p 13.00p 196751
11/04/2012 13.50p 13.50p 13.00p 13.25p 525294
10/04/2012 13.50p 13.69p 13.03p 13.50p 331016
05/04/2012 13.75p 14.00p 13.30p 13.50p 308088
04/04/2012 13.63p 14.50p 12.66p 13.75p 1446654
03/04/2012 13.38p 13.63p 13.27p 13.63p 386911
02/04/2012 14.13p 14.13p 13.03p 13.38p 959328
30/03/2012 14.25p 14.25p 13.87p 14.13p 414240
29/03/2012 14.25p 14.35p 14.00p 14.25p 230820
28/03/2012 14.38p 14.58p 14.15p 14.25p 364271
27/03/2012 14.13p 15.00p 14.13p 14.38p 415278
26/03/2012 13.88p 14.25p 13.75p 14.13p 443873
23/03/2012 13.38p 14.00p 13.25p 13.88p 802768
22/03/2012 13.25p 13.47p 13.25p 13.38p 172867
21/03/2012 13.00p 13.45p 12.84p 13.25p 432290
20/03/2012 13.00p 13.15p 12.75p 13.00p 653738
19/03/2012 13.38p 13.44p 12.75p 13.00p 499096
16/03/2012 13.12p 13.50p 12.50p 13.38p 1122772
15/03/2012 13.38p 13.45p 12.75p 13.12p 671640
14/03/2012 13.75p 13.94p 12.80p 13.25p 1380866
13/03/2012 14.13p 14.25p 13.52p 13.75p 1158239
12/03/2012 14.38p 14.60p 14.00p 14.13p 615355
09/03/2012 14.50p 14.65p 14.31p 14.38p 432718
08/03/2012 14.50p 14.62p 14.27p 14.50p 357395
07/03/2012 14.50p 14.70p 14.30p 14.50p 315499
06/03/2012 15.00p 15.18p 14.00p 14.50p 1900878
05/03/2012 15.25p 15.47p 14.83p 15.00p 726141
02/03/2012 14.75p 15.00p 14.55p 14.75p 431466
01/03/2012 15.38p 15.45p 14.55p 14.75p 622546
29/02/2012 15.13p 15.75p 15.07p 15.38p 1614652
28/02/2012 15.13p 15.48p 14.79p 15.13p 435464
27/02/2012 15.00p 15.50p 14.95p 15.13p 330580
24/02/2012 15.00p 15.25p 14.88p 15.00p 326322
23/02/2012 14.62p 15.36p 14.62p 15.00p 840892
22/02/2012 14.50p 14.75p 14.35p 14.50p 191079
21/02/2012 14.50p 14.75p 14.25p 14.50p 295859
20/02/2012 14.50p 14.75p 14.30p 14.50p 212157
17/02/2012 14.62p 14.85p 14.42p 14.50p 396405
16/02/2012 14.75p 14.98p 14.15p 14.62p 1126668
15/02/2012 14.25p 14.25p 13.70p 14.25p 336638
14/02/2012 14.38p 14.48p 14.02p 14.25p 286011
13/02/2012 14.25p 14.48p 14.05p 14.25p 341085
10/02/2012 14.75p 14.90p 14.13p 14.25p 1157327
09/02/2012 14.75p 15.38p 14.62p 14.62p 613027
08/02/2012 14.38p 14.74p 14.35p 14.62p 593561
07/02/2012 14.38p 14.73p 14.00p 14.38p 669229
06/02/2012 14.75p 14.90p 14.30p 14.50p 848016
03/02/2012 15.00p 15.08p 14.52p 14.75p 625763
02/02/2012 14.75p 15.25p 14.50p 15.00p 1524138
01/02/2012 14.62p 14.90p 14.20p 14.75p 972891
31/01/2012 14.88p 15.30p 14.55p 14.62p 2440051
30/01/2012 14.75p 15.25p 14.00p 14.88p 2356375

*Close Price adjusted for both dividends and splits