Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/06/2010 9.25p 9.50p 9.00p 9.50p 101032
24/06/2010 9.50p 9.65p 9.00p 9.25p 151612
23/06/2010 9.38p 9.50p 9.02p 9.50p 74882
22/06/2010 9.38p 9.45p 8.88p 9.38p 70195
21/06/2010 9.38p 9.45p 9.02p 9.38p 28234
18/06/2010 9.75p 9.75p 9.10p 9.38p 319093
17/06/2010 9.75p 9.82p 9.00p 9.75p 101416
16/06/2010 9.75p 9.83p 9.13p 9.75p 47082
15/06/2010 9.75p 9.75p 9.75p 9.75p 0
14/06/2010 9.75p 9.84p 9.25p 9.75p 40500
11/06/2010 9.75p 9.75p 9.52p 9.75p 75888
10/06/2010 9.75p 9.90p 9.75p 9.75p 14976
09/06/2010 9.75p 9.93p 9.75p 9.75p 29700
08/06/2010 9.88p 9.95p 9.55p 9.75p 78377
07/06/2010 10.00p 10.00p 9.56p 9.88p 143612
04/06/2010 10.00p 10.20p 9.81p 10.00p 81234
03/06/2010 10.00p 10.23p 10.00p 10.00p 9610
02/06/2010 10.00p 10.00p 9.90p 10.00p 29307
01/06/2010 10.00p 10.23p 9.88p 10.00p 458936
28/05/2010 10.00p 10.23p 9.78p 10.00p 94623
27/05/2010 10.00p 10.25p 9.85p 10.00p 58294
26/05/2010 9.88p 10.38p 9.88p 10.00p 130292
25/05/2010 10.25p 10.25p 9.88p 9.88p 147152
24/05/2010 10.25p 10.45p 10.06p 10.25p 116608
21/05/2010 10.25p 10.25p 10.01p 10.25p 52571
20/05/2010 10.50p 10.74p 10.05p 10.25p 347197
19/05/2010 10.50p 10.64p 10.25p 10.50p 361809
18/05/2010 10.50p 10.50p 10.25p 10.50p 37851
17/05/2010 10.25p 10.65p 9.85p 10.50p 324000
14/05/2010 10.25p 10.49p 10.25p 10.25p 61955
13/05/2010 9.88p 10.50p 9.88p 10.25p 188679
12/05/2010 9.88p 10.25p 9.88p 9.88p 633854
11/05/2010 9.88p 10.25p 9.69p 9.88p 23950
10/05/2010 9.50p 10.25p 9.50p 9.88p 69422
07/05/2010 9.63p 9.63p 9.50p 9.50p 95343
06/05/2010 9.63p 10.25p 9.35p 9.63p 202202
05/05/2010 10.00p 10.00p 9.05p 9.63p 327019
04/05/2010 10.25p 10.50p 10.00p 10.00p 227494
30/04/2010 10.25p 10.50p 10.25p 10.25p 16500
29/04/2010 10.25p 10.45p 9.80p 10.25p 111518
28/04/2010 10.25p 10.45p 9.90p 10.25p 121715
27/04/2010 10.25p 10.45p 10.08p 10.25p 77880
26/04/2010 10.25p 10.49p 10.08p 10.25p 113948
23/04/2010 10.50p 10.50p 9.80p 10.25p 370856
22/04/2010 10.50p 10.50p 10.30p 10.50p 208526
21/04/2010 10.25p 10.50p 10.10p 10.50p 275396
20/04/2010 10.25p 10.40p 10.06p 10.25p 130539
19/04/2010 10.50p 10.50p 10.25p 10.25p 137670
16/04/2010 10.50p 10.74p 10.00p 10.50p 160974
15/04/2010 10.50p 10.50p 9.75p 10.50p 98177
14/04/2010 10.50p 10.50p 10.10p 10.50p 107241
13/04/2010 10.50p 10.65p 10.05p 10.50p 205553
12/04/2010 10.50p 10.65p 10.26p 10.50p 499542
09/04/2010 10.50p 10.70p 10.30p 10.50p 774459
08/04/2010 10.50p 10.70p 10.35p 10.50p 268037
07/04/2010 10.50p 10.70p 10.25p 10.50p 1027917
06/04/2010 10.50p 10.74p 10.30p 10.50p 460527
01/04/2010 10.50p 10.74p 10.25p 10.50p 431508
31/03/2010 10.50p 10.65p 10.25p 10.50p 772905
30/03/2010 10.50p 10.58p 10.23p 10.50p 329441
29/03/2010 10.50p 10.73p 10.20p 10.50p 362232
26/03/2010 10.75p 10.99p 10.20p 10.50p 218018
25/03/2010 10.50p 10.99p 10.05p 10.75p 315966
24/03/2010 10.50p 10.58p 10.05p 10.50p 153284
23/03/2010 10.50p 10.60p 10.07p 10.50p 376952
22/03/2010 10.50p 10.65p 10.05p 10.50p 274603
19/03/2010 10.00p 10.25p 9.78p 10.25p 167137
18/03/2010 10.25p 10.25p 10.00p 10.00p 185306
17/03/2010 10.50p 10.60p 9.55p 10.25p 353017
16/03/2010 11.00p 11.00p 10.13p 10.50p 347307
15/03/2010 10.75p 10.78p 10.25p 10.75p 271430
12/03/2010 11.25p 11.25p 10.05p 10.75p 522759
11/03/2010 10.25p 11.50p 10.11p 11.25p 1174394
10/03/2010 11.00p 11.00p 10.13p 10.25p 467438
09/03/2010 10.75p 11.45p 10.63p 11.00p 699049
08/03/2010 9.88p 10.80p 9.88p 10.75p 1476776
05/03/2010 9.75p 10.00p 9.60p 9.88p 1631969
04/03/2010 9.75p 9.99p 9.75p 9.75p 771475
03/03/2010 9.50p 9.85p 9.50p 9.75p 133144
02/03/2010 9.63p 9.63p 9.25p 9.50p 166383
01/03/2010 9.50p 10.00p 9.50p 9.63p 964592
26/02/2010 9.75p 9.75p 9.00p 9.50p 157603
25/02/2010 9.75p 9.75p 9.50p 9.75p 220945
24/02/2010 9.88p 10.25p 9.25p 9.75p 310185
23/02/2010 10.25p 10.33p 9.50p 9.88p 276798
22/02/2010 10.25p 10.25p 9.76p 10.25p 83204
19/02/2010 10.25p 10.25p 9.75p 10.25p 27117
18/02/2010 10.25p 10.25p 9.75p 10.25p 15000
17/02/2010 10.25p 10.25p 9.76p 10.25p 7679
16/02/2010 10.25p 10.25p 10.25p 10.25p 2300
15/02/2010 10.25p 10.25p 9.75p 10.25p 16593
12/02/2010 10.25p 10.25p 9.50p 10.25p 35200
11/02/2010 10.25p 10.38p 10.00p 10.25p 242155
10/02/2010 10.25p 10.40p 10.00p 10.25p 72257
09/02/2010 10.25p 10.25p 10.07p 10.25p 19966
08/02/2010 9.88p 10.50p 9.88p 10.25p 240769
05/02/2010 10.25p 10.25p 9.50p 9.88p 248402
04/02/2010 11.25p 11.25p 9.50p 10.25p 158099
03/02/2010 11.25p 11.25p 11.25p 11.25p 0
02/02/2010 11.25p 11.27p 11.00p 11.25p 25000
01/02/2010 11.50p 12.00p 11.00p 11.25p 146356
29/01/2010 11.75p 11.75p 11.26p 11.50p 296326
28/01/2010 11.75p 11.75p 11.55p 11.75p 3622
27/01/2010 11.75p 11.75p 11.69p 11.75p 14000
26/01/2010 11.75p 11.75p 11.55p 11.75p 34401
25/01/2010 11.75p 12.00p 11.55p 11.75p 43833
22/01/2010 12.00p 12.15p 11.68p 11.75p 34579
21/01/2010 12.00p 12.15p 11.66p 12.00p 25183
20/01/2010 12.00p 12.00p 11.66p 12.00p 16576
19/01/2010 12.00p 12.25p 11.70p 12.00p 16000
18/01/2010 11.50p 12.50p 11.15p 12.00p 56531
15/01/2010 12.25p 12.25p 11.50p 11.50p 470315
14/01/2010 12.50p 12.50p 12.25p 12.25p 20101
13/01/2010 12.75p 12.75p 12.50p 12.50p 101157
12/01/2010 13.00p 13.00p 12.50p 12.75p 171923
11/01/2010 13.00p 13.33p 12.63p 13.00p 315571
08/01/2010 12.25p 12.38p 12.10p 12.25p 15489
07/01/2010 12.25p 12.38p 12.13p 12.25p 12837
06/01/2010 12.25p 12.48p 12.25p 12.25p 35992
05/01/2010 12.25p 12.50p 12.01p 12.25p 126244
04/01/2010 12.00p 12.50p 11.80p 12.25p 415628
31/12/2009 12.00p 12.00p 12.00p 12.00p 0
30/12/2009 12.00p 12.50p 11.75p 12.00p 194158
29/12/2009 12.00p 12.00p 11.73p 12.00p 56822
24/12/2009 12.00p 12.00p 12.00p 12.00p 0
23/12/2009 12.00p 12.25p 12.00p 12.00p 43431
22/12/2009 12.00p 12.23p 11.69p 12.00p 41400
21/12/2009 11.75p 12.25p 11.55p 12.00p 297815
18/12/2009 11.50p 12.00p 11.50p 11.75p 62153
17/12/2009 11.50p 11.99p 11.50p 11.50p 30918
16/12/2009 11.50p 11.95p 11.40p 11.50p 68606
15/12/2009 11.75p 12.00p 11.20p 11.50p 299099
14/12/2009 11.25p 11.50p 11.00p 11.25p 390660
11/12/2009 11.25p 11.50p 10.80p 11.25p 758939
10/12/2009 9.88p 11.00p 9.52p 11.00p 1255906
09/12/2009 10.75p 10.75p 9.25p 9.88p 556594
08/12/2009 11.75p 11.75p 10.50p 11.00p 275638
07/12/2009 11.75p 11.75p 11.75p 11.75p 0
04/12/2009 12.25p 12.25p 11.50p 11.75p 112054
03/12/2009 12.25p 12.25p 12.25p 12.25p 0
02/12/2009 12.25p 12.25p 11.50p 12.25p 87052
01/12/2009 12.25p 12.35p 11.50p 12.25p 20000
30/11/2009 12.25p 12.35p 12.25p 12.25p 11236
27/11/2009 12.25p 12.25p 12.25p 12.25p 0
26/11/2009 12.25p 12.35p 11.51p 12.25p 30133
25/11/2009 12.25p 12.45p 11.51p 12.25p 37559
24/11/2009 12.25p 12.50p 11.50p 12.25p 274500
23/11/2009 12.25p 12.25p 12.25p 12.25p 0
20/11/2009 12.50p 12.50p 11.50p 12.25p 84287
19/11/2009 12.50p 12.50p 12.00p 12.50p 22000
18/11/2009 12.50p 12.50p 12.01p 12.50p 25844
17/11/2009 12.50p 12.75p 12.16p 12.50p 73293
16/11/2009 12.75p 13.00p 12.33p 12.50p 133083
13/11/2009 12.75p 12.75p 12.27p 12.75p 46843
12/11/2009 12.75p 12.75p 12.25p 12.75p 48864
11/11/2009 12.75p 12.75p 12.35p 12.75p 168834
10/11/2009 12.75p 12.75p 12.25p 12.75p 14228
09/11/2009 12.75p 12.75p 12.25p 12.75p 76000
06/11/2009 12.75p 12.75p 12.30p 12.75p 12687
05/11/2009 12.50p 12.77p 12.30p 12.75p 111794
04/11/2009 12.50p 12.75p 12.30p 12.50p 264440
03/11/2009 12.75p 12.63p 12.53p 12.50p 20725
02/11/2009 12.75p 12.75p 12.25p 12.75p 265582
30/10/2009 11.50p 12.75p 11.10p 12.75p 763887
29/10/2009 11.50p 12.00p 11.01p 11.50p 129466
28/10/2009 12.25p 12.25p 11.50p 11.50p 157146
27/10/2009 12.50p 12.30p 11.50p 12.25p 92154
26/10/2009 12.75p 13.00p 12.50p 12.50p 1366212
23/10/2009 13.00p 13.15p 9.50p 12.75p 26170190
22/10/2009 13.25p 13.25p 13.00p 13.00p 65010
21/10/2009 13.25p 13.40p 13.00p 13.25p 355171
20/10/2009 12.25p 13.25p 12.25p 13.25p 1095169
19/10/2009 11.50p 12.25p 11.50p 12.25p 1629772
16/10/2009 11.25p 12.00p 11.01p 11.50p 106954
15/10/2009 10.75p 11.24p 10.20p 11.00p 177994
14/10/2009 10.75p 11.19p 10.20p 10.75p 52500
13/10/2009 10.75p 11.16p 10.20p 10.75p 114285
12/10/2009 11.25p 11.00p 10.00p 10.75p 122844
09/10/2009 11.25p 11.25p 10.75p 11.25p 104548
08/10/2009 11.25p 11.25p 10.50p 11.25p 166359
07/10/2009 11.25p 11.15p 11.00p 11.25p 122597
06/10/2009 11.25p 11.25p 11.00p 11.25p 128226
05/10/2009 11.00p 11.25p 11.00p 11.25p 164068
02/10/2009 10.75p 10.88p 10.00p 10.50p 158565
01/10/2009 11.25p 10.95p 10.50p 10.75p 107659
30/09/2009 11.25p 11.25p 10.80p 11.25p 3180
29/09/2009 11.25p 11.50p 10.80p 11.25p 123053
28/09/2009 11.00p 11.25p 11.00p 11.25p 90378
25/09/2009 10.50p 11.22p 10.30p 11.00p 259372
24/09/2009 10.50p 11.25p 10.30p 10.50p 153233
23/09/2009 10.50p 10.98p 9.88p 10.50p 645000
22/09/2009 10.50p 10.50p 9.85p 10.50p 189645
21/09/2009 10.50p 11.00p 9.75p 10.50p 404231

*Close Price adjusted for both dividends and splits