Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 8.75p 9.43p 8.75p 9.25p 253634
25/04/2023 8.50p 9.00p 8.50p 8.75p 56488
24/04/2023 9.25p 9.25p 8.15p 8.50p 385084
21/04/2023 9.25p 9.25p 9.01p 9.25p 15571
20/04/2023 9.25p 9.25p 9.00p 9.25p 179206
19/04/2023 9.25p 9.25p 9.05p 9.25p 48052
18/04/2023 9.25p 9.25p 9.05p 9.25p 19963
17/04/2023 9.25p 9.30p 9.05p 9.25p 6722
14/04/2023 8.75p 9.50p 8.55p 9.25p 204468
13/04/2023 8.50p 9.00p 8.50p 8.75p 214000
12/04/2023 8.50p 9.00p 8.18p 8.50p 6241
11/04/2023 8.50p 8.50p 8.18p 8.50p 117209
06/04/2023 8.50p 9.00p 8.15p 8.50p 2563
05/04/2023 8.50p 8.88p 8.15p 8.50p 19025
04/04/2023 8.50p 9.00p 8.10p 8.50p 104425
03/04/2023 8.50p 8.50p 8.00p 8.50p 461165
31/03/2023 8.50p 8.95p 8.00p 8.50p 632077
30/03/2023 8.15p 8.30p 8.15p 8.25p 103431
29/03/2023 8.75p 8.75p 8.05p 8.15p 202364
28/03/2023 8.75p 8.90p 8.50p 8.75p 184020
27/03/2023 9.00p 9.20p 8.55p 8.75p 95443
24/03/2023 9.00p 9.20p 8.70p 9.00p 63469
23/03/2023 9.00p 9.30p 8.70p 9.00p 87225
22/03/2023 8.75p 9.00p 8.74p 9.00p 130318
21/03/2023 8.75p 9.00p 8.63p 8.75p 62249
20/03/2023 8.75p 8.95p 8.63p 8.75p 31581
17/03/2023 8.38p 9.00p 8.38p 8.75p 228515
16/03/2023 9.13p 9.13p 7.68p 8.38p 585590
15/03/2023 9.13p 9.13p 9.00p 9.13p 152398
14/03/2023 9.13p 9.13p 9.00p 9.13p 9109
13/03/2023 9.13p 9.13p 8.75p 9.13p 253426
10/03/2023 9.13p 9.13p 9.02p 9.13p 83786
09/03/2023 9.13p 9.13p 9.00p 9.13p 11174
08/03/2023 9.13p 9.15p 9.00p 9.13p 1747
07/03/2023 9.13p 9.22p 9.00p 9.13p 269698
06/03/2023 9.75p 9.88p 9.00p 9.13p 1239362
03/03/2023 10.13p 10.13p 9.51p 9.75p 689292
02/03/2023 10.13p 10.13p 10.12p 10.13p 5974
01/03/2023 10.13p 10.13p 9.75p 10.13p 102967
28/02/2023 10.13p 10.25p 9.80p 10.13p 355505
27/02/2023 9.75p 10.27p 9.75p 10.13p 395161
24/02/2023 10.25p 10.25p 9.71p 9.75p 2343683
23/02/2023 10.25p 10.38p 10.00p 10.25p 783310
22/02/2023 9.38p 10.50p 9.26p 10.25p 563048
21/02/2023 9.38p 9.50p 9.26p 9.38p 435447
20/02/2023 9.75p 9.75p 8.15p 9.38p 2265867
17/02/2023 10.10p 10.25p 10.25p 10.25p 0
16/02/2023 10.10p 10.25p 10.25p 10.25p 0
15/02/2023 10.10p 10.25p 10.25p 10.25p 0
14/02/2023 10.10p 10.25p 10.25p 10.25p 0
13/02/2023 10.10p 10.25p 10.25p 10.25p 0
10/02/2023 10.10p 10.25p 10.25p 10.25p 0
09/02/2023 10.10p 10.25p 10.25p 10.25p 0
08/02/2023 10.10p 10.25p 10.25p 10.25p 0
07/02/2023 10.10p 10.25p 10.25p 10.25p 0
06/02/2023 10.10p 10.25p 10.25p 10.25p 0
03/02/2023 10.10p 10.25p 10.25p 10.25p 0
02/02/2023 10.10p 10.25p 10.25p 10.25p 0
01/02/2023 10.10p 10.25p 10.25p 10.25p 0
31/01/2023 10.10p 10.25p 10.25p 10.25p 0
30/01/2023 10.10p 10.25p 10.25p 10.25p 0
27/01/2023 10.10p 10.25p 10.25p 10.25p 0
26/01/2023 10.10p 10.25p 10.25p 10.25p 0
25/01/2023 10.10p 10.25p 10.25p 10.25p 0
24/01/2023 10.10p 10.25p 10.25p 10.25p 0
23/01/2023 10.10p 10.25p 10.25p 10.25p 0
20/01/2023 10.10p 10.25p 10.25p 10.25p 0
19/01/2023 10.10p 10.25p 10.25p 10.25p 0
18/01/2023 10.10p 10.25p 10.25p 10.25p 0
17/01/2023 10.10p 10.25p 10.25p 10.25p 0
16/01/2023 10.10p 10.25p 10.25p 10.25p 0
13/01/2023 10.10p 10.25p 10.25p 10.25p 0
12/01/2023 10.10p 10.25p 10.25p 10.25p 0
11/01/2023 10.10p 10.25p 10.25p 10.25p 0
10/01/2023 10.10p 10.25p 10.25p 10.25p 0
09/01/2023 10.10p 10.25p 10.25p 10.25p 0
06/01/2023 10.10p 10.25p 10.25p 10.25p 0
05/01/2023 10.10p 10.25p 10.25p 10.25p 0
04/01/2023 10.10p 10.25p 10.25p 10.25p 0
03/01/2023 10.10p 10.25p 10.25p 10.25p 0
30/12/2022 10.10p 10.45p 9.75p 10.25p 389759
29/12/2022 10.40p 10.40p 9.70p 10.10p 263184
28/12/2022 10.25p 10.64p 10.00p 10.10p 114760
23/12/2022 10.25p 10.50p 10.03p 10.25p 89445
22/12/2022 10.65p 10.65p 10.00p 10.25p 166552
21/12/2022 10.65p 10.69p 10.53p 10.65p 234928
20/12/2022 10.50p 11.00p 10.22p 10.65p 505283
19/12/2022 10.50p 10.70p 10.00p 10.50p 268342
16/12/2022 11.00p 11.00p 10.15p 10.50p 1214101
15/12/2022 12.15p 12.17p 10.50p 11.00p 942765
14/12/2022 12.15p 12.18p 11.90p 12.15p 74987
13/12/2022 12.10p 12.19p 12.10p 12.15p 12153
12/12/2022 12.20p 12.30p 11.95p 12.10p 96357
09/12/2022 12.20p 12.38p 12.00p 12.20p 176271
08/12/2022 12.20p 12.39p 12.20p 12.20p 72692
07/12/2022 12.20p 12.30p 12.20p 12.20p 0
06/12/2022 12.20p 12.30p 12.02p 12.20p 24956
05/12/2022 12.10p 12.20p 12.00p 12.20p 79257
02/12/2022 12.10p 12.15p 11.95p 12.10p 76548
01/12/2022 12.10p 12.18p 12.02p 12.10p 13694
30/11/2022 12.20p 12.38p 12.00p 12.10p 108313
29/11/2022 12.00p 12.20p 12.00p 12.20p 136281
28/11/2022 12.00p 12.10p 11.90p 12.00p 49929
25/11/2022 12.20p 12.20p 11.88p 12.00p 157398
24/11/2022 12.30p 12.39p 12.13p 12.20p 6226
23/11/2022 12.40p 12.40p 12.05p 12.30p 307027
22/11/2022 12.40p 12.40p 12.20p 12.40p 2755
21/11/2022 12.50p 12.58p 12.20p 12.40p 109392
18/11/2022 12.50p 12.58p 12.40p 12.50p 175479
17/11/2022 12.50p 12.58p 12.40p 12.50p 224496
16/11/2022 12.10p 12.70p 12.00p 12.50p 760904
15/11/2022 12.10p 12.16p 12.00p 12.10p 122844
14/11/2022 12.10p 12.18p 12.00p 12.10p 46333
11/11/2022 12.30p 12.30p 12.01p 12.10p 540497
10/11/2022 12.40p 12.40p 12.00p 12.30p 498592
09/11/2022 12.30p 12.50p 12.03p 12.40p 574133
08/11/2022 12.05p 12.80p 11.55p 12.35p 1669939
07/11/2022 12.15p 12.17p 12.00p 12.10p 64079
04/11/2022 12.20p 12.20p 12.00p 12.15p 158316
03/11/2022 12.40p 12.40p 12.00p 12.20p 504146
02/11/2022 11.65p 12.75p 11.52p 12.45p 2131682
01/11/2022 10.25p 11.88p 10.25p 11.65p 1934530
31/10/2022 10.25p 10.36p 10.00p 10.25p 11097
28/10/2022 10.25p 10.42p 10.05p 10.25p 26596
27/10/2022 9.83p 10.25p 9.60p 10.25p 852538
26/10/2022 10.35p 10.35p 9.75p 9.83p 2261012
25/10/2022 10.35p 10.35p 10.20p 10.35p 73284
24/10/2022 10.35p 10.40p 10.20p 10.35p 165749
21/10/2022 10.25p 10.35p 10.00p 10.35p 38634
20/10/2022 10.25p 10.34p 10.13p 10.25p 16485
19/10/2022 9.83p 10.42p 9.75p 10.25p 412455
18/10/2022 9.65p 9.89p 9.58p 9.83p 126889
17/10/2022 9.65p 9.65p 9.50p 9.65p 2000
14/10/2022 9.45p 9.74p 9.16p 9.65p 463450
13/10/2022 10.30p 10.30p 9.13p 9.45p 923672
12/10/2022 10.05p 10.50p 9.93p 10.30p 193073
11/10/2022 9.95p 10.25p 9.60p 10.05p 214130
10/10/2022 10.30p 10.40p 9.81p 9.95p 321602
07/10/2022 10.30p 10.42p 10.15p 10.30p 210696
06/10/2022 10.15p 10.60p 10.00p 10.30p 691312
05/10/2022 10.15p 10.25p 9.94p 10.15p 105518
04/10/2022 10.40p 10.40p 9.80p 10.15p 859788
03/10/2022 10.25p 10.57p 9.70p 10.00p 704314
30/09/2022 10.40p 10.48p 10.00p 10.05p 348404
29/09/2022 10.40p 10.80p 10.25p 10.40p 282379
28/09/2022 10.05p 10.57p 9.40p 10.40p 819807
27/09/2022 10.15p 10.15p 10.00p 10.05p 146390
26/09/2022 10.25p 10.25p 9.84p 10.15p 370724
23/09/2022 10.60p 10.70p 10.10p 10.25p 356164
22/09/2022 10.35p 10.75p 10.30p 10.60p 725910
21/09/2022 10.10p 10.70p 10.10p 10.35p 541660
20/09/2022 10.25p 10.30p 10.00p 10.10p 242528
16/09/2022 9.90p 10.40p 9.30p 10.25p 727765
15/09/2022 10.05p 10.10p 9.84p 9.90p 113605
14/09/2022 10.05p 10.10p 9.80p 10.05p 3527
13/09/2022 10.05p 10.30p 9.85p 10.05p 74565
12/09/2022 9.90p 10.18p 9.88p 10.05p 262955
09/09/2022 9.90p 9.95p 9.90p 9.90p 5740
08/09/2022 9.90p 9.90p 9.88p 9.90p 79293
07/09/2022 10.05p 10.05p 9.85p 9.90p 210906
06/09/2022 10.05p 10.20p 9.80p 10.05p 600634
05/09/2022 10.45p 10.64p 10.00p 10.05p 731044
02/09/2022 10.00p 10.69p 9.80p 10.45p 689407
01/09/2022 10.00p 10.00p 9.80p 10.00p 221454
31/08/2022 10.30p 10.30p 9.80p 10.00p 220249
30/08/2022 10.10p 10.70p 9.93p 10.30p 875079
26/08/2022 9.95p 10.14p 9.64p 10.10p 726878
25/08/2022 9.95p 10.04p 9.68p 9.95p 213142
24/08/2022 9.55p 10.32p 9.41p 9.95p 944129
23/08/2022 9.70p 9.70p 9.30p 9.55p 286159
22/08/2022 8.85p 9.85p 8.70p 9.70p 1325615
19/08/2022 8.85p 8.85p 8.60p 8.85p 203439
18/08/2022 9.10p 9.10p 8.80p 8.85p 99838
17/08/2022 8.75p 9.38p 8.75p 9.10p 292268
16/08/2022 8.15p 8.30p 8.00p 8.15p 217873
15/08/2022 8.30p 8.30p 8.10p 8.15p 146413
12/08/2022 8.30p 8.30p 8.10p 8.30p 122383
11/08/2022 8.05p 8.54p 7.86p 8.20p 748802
10/08/2022 8.05p 8.30p 7.73p 8.05p 330411
09/08/2022 8.05p 8.15p 7.85p 8.05p 121796
08/08/2022 8.25p 8.50p 8.00p 8.05p 274958
05/08/2022 7.95p 8.40p 7.95p 8.25p 196520
04/08/2022 7.95p 8.19p 7.90p 7.95p 105109
03/08/2022 7.95p 8.15p 7.70p 7.95p 271563
02/08/2022 7.95p 8.15p 7.95p 7.95p 24
01/08/2022 7.90p 8.10p 7.85p 7.95p 32140
29/07/2022 7.95p 8.15p 7.70p 7.95p 137187
28/07/2022 7.80p 8.08p 7.60p 7.95p 208800
27/07/2022 7.75p 8.00p 7.75p 7.80p 195048
26/07/2022 7.85p 7.85p 7.53p 7.75p 82735
25/07/2022 7.85p 8.00p 7.70p 8.00p 126380
22/07/2022 7.85p 7.85p 7.79p 7.85p 15000
21/07/2022 8.05p 8.09p 7.60p 7.85p 543114
20/07/2022 8.05p 8.09p 7.90p 8.05p 2374
19/07/2022 8.05p 8.09p 8.05p 8.05p 10889
18/07/2022 8.05p 8.09p 7.90p 8.05p 39546
15/07/2022 8.05p 8.11p 7.90p 8.05p 151412
14/07/2022 8.05p 8.05p 7.90p 8.05p 50964
13/07/2022 7.90p 8.18p 7.80p 8.05p 376139
12/07/2022 7.90p 7.90p 7.70p 7.90p 179400

*Close Price adjusted for both dividends and splits