Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/04/2022 8.00p 8.15p 7.79p 8.00p 682000
27/04/2022 8.30p 8.40p 8.00p 8.10p 907376
26/04/2022 8.00p 8.15p 7.80p 8.00p 264489
25/04/2022 7.85p 8.36p 7.75p 8.00p 1237099
22/04/2022 8.05p 8.15p 7.72p 7.85p 499379
21/04/2022 7.90p 8.25p 7.90p 8.05p 324942
20/04/2022 8.15p 8.40p 7.88p 7.90p 933788
19/04/2022 8.20p 8.30p 7.92p 8.15p 962475
14/04/2022 8.15p 8.44p 7.91p 8.20p 446197
13/04/2022 7.90p 8.40p 7.75p 8.10p 1011109
12/04/2022 7.95p 8.04p 7.80p 7.90p 356323
11/04/2022 7.25p 8.48p 7.15p 8.00p 3227072
08/04/2022 7.00p 7.45p 6.85p 6.90p 621377
07/04/2022 7.10p 7.20p 7.00p 7.00p 438218
06/04/2022 6.90p 7.18p 6.90p 7.10p 887254
05/04/2022 6.90p 7.00p 6.90p 6.90p 469500
04/04/2022 6.90p 7.00p 6.80p 7.00p 1046012
01/04/2022 6.75p 6.90p 6.75p 6.90p 575591
31/03/2022 6.80p 6.90p 6.70p 6.75p 948982
30/03/2022 6.80p 6.95p 6.80p 6.80p 944846
29/03/2022 6.90p 7.30p 6.73p 6.85p 4864731
28/03/2022 6.90p 6.90p 6.50p 6.80p 733924
25/03/2022 6.90p 6.96p 6.80p 6.90p 62066
24/03/2022 6.85p 6.98p 6.80p 6.80p 343000
23/03/2022 6.90p 6.99p 6.84p 6.85p 84056
22/03/2022 7.10p 7.19p 6.76p 6.90p 1411825
21/03/2022 7.15p 7.20p 6.85p 7.10p 1280541
18/03/2022 7.25p 7.66p 6.87p 7.25p 1183278
17/03/2022 7.05p 7.40p 6.93p 7.15p 703419
16/03/2022 7.10p 7.17p 6.93p 7.05p 1033624
15/03/2022 7.80p 7.80p 6.91p 7.10p 3024307
14/03/2022 8.00p 8.04p 7.60p 7.85p 499428
11/03/2022 8.00p 8.04p 7.50p 8.00p 301340
10/03/2022 7.95p 8.10p 7.70p 8.00p 373786
09/03/2022 8.05p 8.08p 7.90p 7.95p 209185
08/03/2022 8.10p 8.10p 7.70p 8.05p 597717
07/03/2022 7.90p 8.20p 7.60p 7.90p 1348205
04/03/2022 7.35p 8.10p 7.23p 7.50p 684031
03/03/2022 7.35p 7.48p 7.35p 7.35p 80213
02/03/2022 7.65p 7.65p 7.30p 7.35p 274592
01/03/2022 7.30p 7.75p 7.30p 7.65p 736110
28/02/2022 7.40p 7.43p 7.04p 7.30p 712262
25/02/2022 7.70p 7.70p 7.30p 7.40p 341964
24/02/2022 7.30p 7.80p 7.30p 7.70p 1311491
23/02/2022 7.30p 7.40p 7.14p 7.35p 140838
22/02/2022 7.35p 7.35p 7.14p 7.30p 344669
21/02/2022 7.45p 7.45p 7.20p 7.35p 177286
18/02/2022 7.55p 7.55p 7.00p 7.45p 484829
17/02/2022 7.65p 7.65p 7.25p 7.55p 265596
16/02/2022 7.75p 7.80p 7.40p 7.40p 401238
15/02/2022 7.55p 8.20p 7.55p 7.75p 959459
14/02/2022 7.25p 8.00p 7.06p 7.60p 3241503
11/02/2022 7.25p 7.50p 7.00p 7.25p 736587
10/02/2022 7.10p 7.50p 6.90p 7.00p 1274618
09/02/2022 6.85p 6.85p 6.70p 6.85p 1053
08/02/2022 6.85p 6.85p 6.70p 6.85p 26708
07/02/2022 6.85p 6.85p 6.70p 6.85p 5172
04/02/2022 6.85p 6.85p 6.70p 6.85p 31076
03/02/2022 6.85p 6.85p 6.72p 6.85p 2158
02/02/2022 6.85p 6.85p 6.70p 6.85p 59270
01/02/2022 6.85p 6.85p 6.60p 6.85p 225397
31/01/2022 6.85p 6.85p 6.70p 6.85p 30480
28/01/2022 6.85p 6.85p 6.78p 6.85p 673
27/01/2022 6.85p 6.90p 6.70p 6.85p 1875
26/01/2022 6.85p 6.85p 6.69p 6.85p 55238
25/01/2022 6.85p 6.85p 6.50p 6.85p 128937
24/01/2022 7.05p 7.05p 6.76p 6.85p 151891
21/01/2022 7.05p 7.30p 7.05p 7.05p 104349
20/01/2022 6.95p 7.23p 6.95p 7.05p 230000
19/01/2022 6.95p 6.98p 6.85p 6.95p 130656
18/01/2022 6.85p 7.09p 6.85p 6.95p 113799
17/01/2022 7.05p 7.05p 6.73p 6.85p 260440
14/01/2022 7.10p 7.10p 7.00p 7.05p 34290
13/01/2022 7.10p 7.22p 7.00p 7.10p 571976
12/01/2022 7.45p 7.45p 7.04p 7.25p 122047
10/01/2022 6.70p 7.42p 6.60p 7.25p 1460347
07/01/2022 6.70p 6.77p 6.70p 6.70p 46366
06/01/2022 6.75p 6.80p 6.60p 6.70p 210274
05/01/2022 6.85p 6.85p 6.60p 6.75p 338418
04/01/2022 7.00p 7.00p 6.75p 6.85p 431766
31/12/2021 7.00p 7.07p 6.80p 7.00p 147649
30/12/2021 7.00p 7.08p 6.80p 6.80p 94296
29/12/2021 7.00p 7.00p 6.95p 7.00p 6473
24/12/2021 7.00p 7.00p 6.95p 7.00p 2147
23/12/2021 7.50p 7.50p 6.91p 7.00p 730647
22/12/2021 7.40p 7.60p 7.30p 7.55p 345797
21/12/2021 7.45p 7.45p 7.17p 7.40p 333396
20/12/2021 7.45p 7.60p 7.33p 7.45p 128900
17/12/2021 6.90p 7.80p 6.90p 7.45p 911484
16/12/2021 6.85p 6.92p 6.80p 6.90p 95250
15/12/2021 7.00p 7.00p 6.74p 6.85p 134465
14/12/2021 6.95p 7.10p 6.80p 7.00p 183000
13/12/2021 6.95p 7.02p 6.80p 6.95p 132439
10/12/2021 6.95p 6.95p 6.80p 6.95p 20043
09/12/2021 6.95p 6.95p 6.80p 6.95p 32611
08/12/2021 6.95p 6.95p 6.95p 6.95p 0
07/12/2021 7.05p 7.05p 6.90p 6.95p 63825
06/12/2021 7.00p 7.09p 6.80p 6.80p 94116
03/12/2021 7.00p 7.00p 6.80p 7.00p 65789
02/12/2021 7.00p 7.17p 6.85p 7.00p 343532
01/12/2021 7.10p 7.15p 6.88p 7.00p 83068
30/11/2021 7.10p 7.23p 6.90p 7.10p 889514
29/11/2021 7.10p 7.10p 7.10p 7.10p 0
26/11/2021 7.40p 7.40p 7.00p 7.10p 136291
25/11/2021 7.40p 7.40p 7.20p 7.40p 39637
24/11/2021 7.40p 7.40p 7.40p 7.40p 0
23/11/2021 7.40p 7.40p 7.40p 7.40p 0
22/11/2021 7.35p 7.40p 7.02p 7.40p 550031
19/11/2021 7.55p 7.55p 7.15p 7.35p 449657
18/11/2021 7.55p 7.55p 7.30p 7.55p 48891
17/11/2021 7.55p 7.55p 7.40p 7.55p 39482
16/11/2021 7.55p 7.55p 7.40p 7.55p 95535
15/11/2021 7.55p 7.55p 7.40p 7.55p 31271
12/11/2021 7.55p 7.56p 7.40p 7.55p 158040
11/11/2021 7.15p 7.59p 7.11p 7.55p 839713
10/11/2021 7.15p 7.20p 7.13p 7.15p 833316
09/11/2021 7.15p 7.15p 7.13p 7.15p 63317
08/11/2021 7.15p 7.20p 7.12p 7.15p 948036
05/11/2021 7.30p 7.30p 7.10p 7.15p 109701
04/11/2021 7.30p 7.30p 6.95p 7.30p 138441
03/11/2021 7.30p 7.30p 7.10p 7.30p 463273
02/11/2021 7.15p 7.15p 7.10p 7.15p 55675
01/11/2021 7.30p 7.30p 7.00p 7.15p 159011
29/10/2021 7.30p 7.30p 7.00p 7.30p 400184
28/10/2021 7.30p 7.30p 6.80p 7.15p 632999
27/10/2021 7.35p 7.35p 7.10p 7.30p 48339
26/10/2021 7.35p 7.35p 7.00p 7.35p 208765
25/10/2021 7.35p 7.35p 7.25p 7.35p 2538
22/10/2021 7.45p 7.45p 7.00p 7.35p 150069
21/10/2021 7.45p 7.45p 7.20p 7.45p 16500
20/10/2021 7.45p 7.45p 7.20p 7.45p 59916
19/10/2021 7.45p 7.45p 7.20p 7.45p 50749
18/10/2021 7.45p 7.50p 7.19p 7.45p 118306
15/10/2021 7.45p 7.50p 7.20p 7.45p 459588
14/10/2021 7.30p 7.90p 7.24p 7.60p 2363624
13/10/2021 7.30p 7.62p 7.00p 7.36p 679617
12/10/2021 7.25p 7.58p 7.23p 7.30p 765716
11/10/2021 7.25p 7.48p 7.00p 7.25p 103355
08/10/2021 6.90p 7.21p 6.90p 7.00p 554679
07/10/2021 6.90p 7.00p 6.83p 6.90p 62526
06/10/2021 7.00p 7.00p 6.86p 6.90p 110212
05/10/2021 7.00p 7.20p 6.80p 7.00p 256695
04/10/2021 6.95p 7.20p 6.95p 7.00p 57822
01/10/2021 6.95p 7.08p 6.75p 6.95p 185386
30/09/2021 6.95p 7.08p 6.70p 6.95p 351177
29/09/2021 6.95p 7.10p 6.70p 6.95p 10672
28/09/2021 6.85p 7.10p 6.80p 6.96p 829358
27/09/2021 6.85p 6.99p 6.76p 6.85p 12227
24/09/2021 6.80p 7.04p 6.70p 6.85p 285031
23/09/2021 6.80p 6.80p 6.80p 6.80p 0
22/09/2021 6.80p 6.80p 6.80p 6.80p 0
21/09/2021 6.80p 6.97p 6.70p 6.80p 10513
20/09/2021 6.80p 6.87p 6.68p 6.80p 231691
17/09/2021 6.80p 6.87p 6.60p 6.80p 58405
16/09/2021 6.80p 6.87p 6.68p 6.80p 20000
15/09/2021 6.90p 6.90p 6.80p 6.80p 173719
14/09/2021 6.90p 6.95p 6.80p 6.90p 491454
13/09/2021 7.05p 7.05p 6.81p 6.90p 251189
10/09/2021 7.10p 7.30p 6.90p 7.05p 268687
09/09/2021 7.10p 7.30p 7.06p 7.10p 201267
08/09/2021 6.85p 7.28p 6.85p 7.10p 739284
07/09/2021 6.85p 7.00p 6.66p 6.85p 16077075
06/09/2021 7.00p 7.00p 6.70p 6.85p 278905
03/09/2021 7.00p 7.00p 6.80p 7.00p 41214
02/09/2021 7.00p 7.00p 6.83p 7.00p 209635
01/09/2021 6.75p 7.07p 6.66p 7.00p 1846138
31/08/2021 6.70p 6.90p 6.65p 6.75p 449124
27/08/2021 6.65p 6.90p 6.55p 6.70p 462345
26/08/2021 6.70p 6.82p 6.58p 6.65p 415316
25/08/2021 6.70p 6.82p 6.65p 6.70p 180295
24/08/2021 6.80p 6.90p 6.70p 6.70p 273836
23/08/2021 6.80p 6.90p 6.70p 6.80p 225195
20/08/2021 6.80p 6.90p 6.69p 6.80p 110817
19/08/2021 6.95p 7.00p 6.70p 6.80p 1091898
18/08/2021 6.95p 7.14p 6.95p 7.00p 930957
17/08/2021 6.95p 6.98p 6.95p 6.95p 73
16/08/2021 6.75p 7.20p 6.75p 6.95p 2183050
13/08/2021 6.65p 6.86p 6.64p 6.75p 634317
12/08/2021 7.05p 7.05p 6.50p 6.65p 2227712
11/08/2021 7.00p 7.15p 6.80p 7.05p 687324
10/08/2021 7.00p 7.00p 6.82p 7.00p 6388
09/08/2021 7.00p 7.07p 6.86p 7.00p 33118
06/08/2021 7.35p 7.35p 6.97p 7.00p 1712185
05/08/2021 7.35p 7.40p 7.20p 7.35p 697559
04/08/2021 7.35p 7.39p 7.33p 7.35p 21590
03/08/2021 7.35p 7.40p 7.33p 7.35p 206077
02/08/2021 7.35p 7.40p 7.35p 7.35p 20221
30/07/2021 7.35p 7.40p 7.33p 7.35p 343209
29/07/2021 7.35p 7.70p 7.30p 7.35p 1284203
28/07/2021 7.35p 7.35p 7.29p 7.35p 243146
27/07/2021 7.35p 7.40p 7.30p 7.35p 470379
26/07/2021 7.45p 7.50p 7.30p 7.34p 279023
23/07/2021 7.60p 7.60p 7.45p 7.45p 128333
22/07/2021 7.60p 7.69p 7.51p 7.60p 431417
21/07/2021 8.05p 8.14p 7.60p 7.65p 675014
20/07/2021 7.00p 8.25p 7.00p 7.95p 4716626
19/07/2021 6.95p 7.15p 6.70p 7.00p 899862
16/07/2021 7.05p 7.06p 7.04p 7.05p 180000
15/07/2021 7.05p 7.18p 7.05p 7.05p 36778
14/07/2021 7.10p 7.17p 6.90p 7.05p 516953

*Close Price adjusted for both dividends and splits