Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2019 2.55p 2.55p 2.50p 2.55p 10075
19/12/2019 2.55p 2.55p 2.50p 2.55p 2971
18/12/2019 2.55p 2.55p 2.50p 2.55p 16525
17/12/2019 2.55p 2.55p 2.50p 2.55p 22000
16/12/2019 2.55p 2.55p 2.50p 2.55p 145722
13/12/2019 2.55p 2.55p 2.50p 2.55p 18350
12/12/2019 2.60p 2.60p 2.50p 2.55p 31647
11/12/2019 2.65p 2.65p 2.50p 2.60p 25000
10/12/2019 2.55p 2.66p 2.55p 2.60p 25000
09/12/2019 2.60p 2.60p 2.50p 2.55p 127690
06/12/2019 2.60p 2.69p 2.50p 2.60p 147174
05/12/2019 2.60p 2.65p 2.60p 2.60p 326812
04/12/2019 2.60p 2.65p 2.50p 2.60p 3019
03/12/2019 2.60p 2.60p 2.50p 2.60p 980
02/12/2019 2.65p 2.65p 2.50p 2.60p 350000
29/11/2019 2.65p 2.73p 2.65p 2.65p 36648
28/11/2019 2.65p 2.70p 2.65p 2.65p 146759
27/11/2019 2.65p 2.65p 2.50p 2.65p 18848
26/11/2019 2.70p 2.73p 2.52p 2.65p 457387
25/11/2019 2.70p 2.70p 2.60p 2.70p 21388
22/11/2019 2.70p 2.74p 2.61p 2.70p 45000
21/11/2019 2.70p 2.70p 2.70p 2.70p 0
20/11/2019 2.70p 2.70p 2.60p 2.70p 5000
19/11/2019 2.70p 2.70p 2.65p 2.65p 0
18/11/2019 2.70p 2.78p 2.65p 2.70p 28969
15/11/2019 2.70p 2.70p 2.65p 2.70p 15000
14/11/2019 2.70p 2.70p 2.70p 2.70p 0
13/11/2019 2.70p 2.70p 2.70p 2.70p 0
12/11/2019 2.70p 2.70p 2.65p 2.70p 5948
11/11/2019 2.70p 2.74p 2.60p 2.70p 217811
08/11/2019 2.70p 2.70p 2.70p 2.70p 0
07/11/2019 2.75p 2.88p 2.70p 2.70p 201288
06/11/2019 2.85p 2.85p 2.75p 2.75p 25000
05/11/2019 2.95p 2.95p 2.80p 2.85p 226540
04/11/2019 2.95p 2.99p 2.86p 2.95p 35426
01/11/2019 3.00p 3.00p 2.86p 2.95p 139851
31/10/2019 3.05p 3.05p 3.00p 3.00p 139865
30/10/2019 2.85p 3.06p 2.85p 3.05p 717037
29/10/2019 2.70p 3.30p 2.70p 2.85p 2114176
28/10/2019 2.75p 2.80p 2.70p 2.70p 367007
25/10/2019 2.70p 2.78p 2.70p 2.75p 205311
24/10/2019 2.70p 2.77p 2.60p 2.70p 212325
23/10/2019 2.70p 2.70p 2.70p 2.70p 0
22/10/2019 2.70p 2.70p 2.70p 2.70p 0
21/10/2019 2.65p 2.80p 2.65p 2.70p 116040
18/10/2019 2.80p 2.80p 2.60p 2.65p 163287
17/10/2019 2.80p 2.80p 2.70p 2.80p 34815
16/10/2019 2.95p 3.00p 2.71p 2.80p 545701
15/10/2019 2.95p 2.95p 2.95p 2.95p 0
14/10/2019 2.95p 2.95p 2.90p 2.95p 66835
11/10/2019 2.95p 2.99p 2.90p 2.95p 37000
10/10/2019 2.95p 2.99p 2.94p 2.95p 163380
09/10/2019 2.95p 2.99p 2.95p 2.95p 25000
08/10/2019 2.95p 2.95p 2.95p 2.95p 0
07/10/2019 2.95p 2.95p 2.95p 2.95p 0
04/10/2019 3.00p 3.00p 2.94p 2.95p 145000
03/10/2019 3.05p 3.05p 2.95p 3.00p 128829
02/10/2019 3.25p 3.25p 2.90p 3.10p 1060113
01/10/2019 3.40p 3.40p 3.20p 3.25p 318984
30/09/2019 3.80p 3.80p 3.40p 3.40p 210355
27/09/2019 3.85p 3.85p 3.80p 3.80p 70000
26/09/2019 3.75p 3.89p 3.73p 3.85p 691235
25/09/2019 3.40p 3.80p 3.40p 3.75p 225000
24/09/2019 3.40p 3.40p 3.40p 3.40p 0
23/09/2019 3.45p 3.48p 3.40p 3.40p 152750
20/09/2019 3.45p 3.58p 3.41p 3.45p 31645
19/09/2019 3.45p 3.45p 3.45p 3.45p 0
18/09/2019 3.45p 3.45p 3.30p 3.45p 16461
17/09/2019 3.45p 3.45p 3.45p 3.45p 0
16/09/2019 3.50p 3.50p 3.32p 3.45p 220927
13/09/2019 3.50p 3.55p 3.50p 3.50p 246059
12/09/2019 3.65p 3.65p 3.41p 3.50p 323217
11/09/2019 3.65p 3.65p 3.55p 3.65p 490000
10/09/2019 3.65p 3.69p 3.60p 3.65p 270823
09/09/2019 4.00p 4.00p 3.70p 3.70p 256777
06/09/2019 4.05p 4.05p 3.91p 4.00p 39438
05/09/2019 4.05p 4.05p 4.05p 4.05p 0
04/09/2019 4.05p 4.05p 4.05p 4.05p 40185
03/09/2019 4.05p 4.05p 3.91p 4.05p 7001
02/09/2019 4.05p 4.20p 3.90p 4.05p 150000
30/08/2019 4.15p 4.19p 4.00p 4.05p 84279
29/08/2019 4.15p 4.20p 4.00p 4.15p 56179
28/08/2019 4.15p 4.15p 4.01p 4.15p 278029
27/08/2019 4.15p 4.40p 4.00p 4.15p 966003
23/08/2019 4.05p 4.40p 3.99p 4.15p 207001
22/08/2019 4.00p 4.10p 3.95p 4.05p 332568
21/08/2019 3.65p 4.09p 3.53p 4.00p 803230
20/08/2019 3.65p 3.65p 3.65p 3.65p 0
19/08/2019 3.65p 3.65p 3.54p 3.65p 17760
16/08/2019 3.65p 3.80p 3.53p 3.65p 109597
15/08/2019 3.55p 3.65p 3.51p 3.65p 672249
14/08/2019 3.60p 3.60p 3.50p 3.55p 12490
13/08/2019 3.75p 3.75p 3.50p 3.65p 529687
12/08/2019 3.75p 3.83p 3.60p 3.75p 360770
09/08/2019 3.75p 4.10p 3.60p 3.75p 1460045
08/08/2019 3.40p 3.80p 3.37p 3.75p 508974
07/08/2019 3.05p 3.80p 2.97p 3.75p 1457377
06/08/2019 3.05p 3.16p 2.97p 3.05p 89162
05/08/2019 2.90p 3.11p 2.90p 3.05p 559518
02/08/2019 2.90p 2.90p 2.80p 2.90p 22000
01/08/2019 2.95p 2.95p 2.81p 2.90p 103285
31/07/2019 2.95p 2.99p 2.91p 2.95p 19796
30/07/2019 2.95p 2.95p 2.95p 2.95p 0
29/07/2019 2.95p 2.99p 2.91p 2.95p 65086
26/07/2019 3.05p 3.13p 2.91p 2.95p 96960
25/07/2019 2.95p 2.95p 2.90p 2.95p 32154
24/07/2019 3.00p 3.00p 2.90p 2.95p 15000
23/07/2019 3.05p 3.05p 2.85p 3.00p 150000
22/07/2019 3.05p 3.05p 2.90p 3.05p 13916
19/07/2019 3.05p 3.08p 2.91p 3.05p 261484
18/07/2019 3.05p 3.05p 2.90p 3.05p 59256
17/07/2019 3.05p 3.05p 3.05p 3.05p 100000
16/07/2019 3.10p 3.10p 2.90p 3.05p 105000
15/07/2019 2.85p 3.25p 2.85p 3.10p 1449011
12/07/2019 2.85p 3.00p 2.85p 2.85p 51016
11/07/2019 2.85p 2.88p 2.85p 2.85p 15000
10/07/2019 2.75p 3.00p 2.75p 2.85p 473563
09/07/2019 2.75p 2.75p 2.60p 2.75p 15956
08/07/2019 2.75p 2.78p 2.75p 2.75p 17985
05/07/2019 2.75p 2.88p 2.60p 2.75p 181393
04/07/2019 2.75p 2.75p 2.60p 2.75p 51130
03/07/2019 2.65p 2.80p 2.65p 2.75p 187426
02/07/2019 2.65p 2.70p 2.60p 2.65p 432522
01/07/2019 2.95p 2.95p 2.61p 2.70p 772087
28/06/2019 2.95p 3.04p 2.95p 2.95p 50000
27/06/2019 2.85p 3.08p 2.85p 2.95p 953431
26/06/2019 2.85p 2.97p 2.85p 2.85p 214850
25/06/2019 2.85p 2.98p 2.76p 2.85p 248316
24/06/2019 2.55p 2.98p 2.55p 2.85p 1340986
21/06/2019 2.45p 2.70p 2.45p 2.55p 185102
20/06/2019 2.35p 2.50p 2.25p 2.35p 256051
19/06/2019 2.35p 2.35p 2.23p 2.35p 8121
18/06/2019 2.20p 2.45p 2.20p 2.35p 589964
17/06/2019 2.20p 2.30p 2.20p 2.20p 17391
14/06/2019 2.15p 2.30p 2.13p 2.20p 1010759
13/06/2019 2.15p 2.15p 2.10p 2.15p 65001
12/06/2019 2.20p 2.20p 2.08p 2.15p 247527
11/06/2019 2.25p 2.25p 2.11p 2.20p 343000
10/06/2019 2.25p 2.25p 2.16p 2.25p 51389
07/06/2019 2.25p 2.26p 2.15p 2.25p 145975
06/06/2019 2.20p 2.26p 2.12p 2.25p 180562
05/06/2019 2.20p 2.26p 2.13p 2.20p 142288
04/06/2019 2.15p 2.20p 2.10p 2.20p 677010
03/06/2019 2.15p 2.15p 2.10p 2.15p 304250
31/05/2019 2.30p 2.30p 2.13p 2.15p 910360
30/05/2019 2.40p 2.40p 2.36p 2.40p 44666
29/05/2019 2.40p 2.40p 2.40p 2.40p 75000
28/05/2019 2.45p 2.45p 2.30p 2.40p 308850
24/05/2019 2.40p 2.50p 2.33p 2.35p 809030
23/05/2019 2.65p 2.65p 2.50p 2.60p 120476
22/05/2019 2.65p 2.65p 2.53p 2.65p 51115
21/05/2019 2.70p 2.70p 2.53p 2.65p 155527
20/05/2019 2.70p 2.75p 2.60p 2.70p 321175
17/05/2019 2.75p 2.75p 2.60p 2.70p 94355
16/05/2019 2.75p 2.75p 2.75p 2.75p 0
15/05/2019 2.75p 2.75p 2.70p 2.75p 25040
14/05/2019 2.75p 2.80p 2.70p 2.75p 200123
13/05/2019 2.75p 2.79p 2.73p 2.75p 18791
10/05/2019 2.80p 2.85p 2.71p 2.75p 456927
09/05/2019 2.80p 2.80p 2.73p 2.80p 52218
08/05/2019 2.80p 2.90p 2.80p 2.80p 691
07/05/2019 2.80p 2.80p 2.73p 2.80p 51000
03/05/2019 2.80p 2.90p 2.72p 2.80p 34114
02/05/2019 2.85p 2.90p 2.72p 2.80p 142100
01/05/2019 2.85p 3.00p 2.71p 2.85p 393647
30/04/2019 3.05p 3.05p 2.80p 2.85p 364020
29/04/2019 3.20p 3.21p 3.00p 3.05p 552889
26/04/2019 3.00p 3.40p 2.90p 3.20p 479858
25/04/2019 3.00p 3.00p 2.90p 3.00p 53500
24/04/2019 3.05p 3.05p 3.00p 3.00p 12224
23/04/2019 3.05p 3.10p 3.02p 3.05p 38410
18/04/2019 3.05p 3.05p 3.05p 3.05p 0
17/04/2019 3.05p 3.10p 3.05p 3.05p 14888
16/04/2019 3.05p 3.08p 3.00p 3.05p 380744
15/04/2019 3.05p 3.05p 3.00p 3.05p 6334
12/04/2019 3.05p 3.05p 3.05p 3.05p 0
11/04/2019 3.05p 3.05p 3.00p 3.05p 3600
10/04/2019 3.05p 3.10p 3.00p 3.05p 9977
09/04/2019 3.10p 3.13p 3.00p 3.05p 227309
08/04/2019 3.10p 3.10p 3.00p 3.10p 31883
05/04/2019 3.05p 3.15p 3.00p 3.10p 205129
04/04/2019 3.10p 3.10p 3.00p 3.05p 83163
03/04/2019 3.15p 3.15p 3.00p 3.10p 271256
02/04/2019 3.15p 3.16p 3.10p 3.15p 155465
01/04/2019 3.15p 3.18p 3.10p 3.15p 94110
29/03/2019 3.20p 3.20p 3.10p 3.15p 31921
28/03/2019 3.20p 3.20p 3.13p 3.20p 163109
27/03/2019 3.20p 3.20p 3.13p 3.20p 103492
26/03/2019 3.20p 3.29p 3.13p 3.20p 69184
25/03/2019 3.20p 3.29p 3.13p 3.20p 177403
22/03/2019 3.20p 3.29p 3.15p 3.20p 456895
21/03/2019 3.15p 3.29p 3.15p 3.20p 257398
20/03/2019 3.35p 3.36p 3.10p 3.15p 279339
19/03/2019 3.35p 3.38p 3.20p 3.35p 124340
18/03/2019 3.40p 3.40p 3.30p 3.35p 50000
15/03/2019 3.40p 3.40p 3.30p 3.40p 208416
14/03/2019 3.40p 3.40p 3.30p 3.40p 94330
13/03/2019 3.60p 3.60p 3.30p 3.40p 113397
12/03/2019 3.60p 3.60p 3.50p 3.60p 7350
11/03/2019 3.60p 3.60p 3.50p 3.60p 21715

*Close Price adjusted for both dividends and splits