Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/08/2018 5.63p 5.63p 5.50p 5.63p 4000
02/08/2018 5.63p 5.63p 5.63p 5.63p 0
01/08/2018 5.63p 5.65p 5.63p 5.63p 117044
31/07/2018 5.50p 5.63p 5.30p 5.63p 36872
30/07/2018 5.50p 5.70p 5.25p 5.50p 506437
27/07/2018 6.00p 6.20p 5.85p 5.88p 145772
26/07/2018 6.00p 6.19p 5.75p 6.00p 190314
25/07/2018 6.00p 6.19p 5.75p 6.00p 101685
24/07/2018 6.00p 6.19p 5.75p 6.00p 87696
23/07/2018 6.00p 6.00p 5.75p 6.00p 54538
20/07/2018 6.00p 6.20p 6.00p 6.00p 17318
19/07/2018 6.00p 6.20p 5.85p 6.00p 21032
18/07/2018 6.00p 6.20p 6.00p 6.00p 16129
17/07/2018 5.75p 6.20p 5.75p 6.00p 208245
16/07/2018 5.88p 5.90p 5.50p 5.75p 376530
13/07/2018 5.88p 6.10p 5.60p 5.88p 88593
12/07/2018 5.88p 5.88p 5.60p 5.88p 39042
11/07/2018 5.88p 6.00p 5.60p 5.88p 273453
10/07/2018 6.13p 6.20p 5.60p 5.88p 292266
09/07/2018 6.25p 6.27p 6.00p 6.13p 199187
06/07/2018 6.25p 6.25p 6.25p 6.25p 0
05/07/2018 6.25p 6.27p 6.13p 6.25p 26171
04/07/2018 6.25p 6.34p 6.10p 6.25p 25803
03/07/2018 6.25p 6.25p 6.10p 6.25p 71930
02/07/2018 6.25p 6.27p 6.10p 6.25p 66216
29/06/2018 6.25p 6.27p 6.25p 6.25p 79554
28/06/2018 6.25p 6.27p 6.25p 6.25p 4499
27/06/2018 6.25p 6.25p 6.10p 6.25p 6292
26/06/2018 6.25p 6.27p 6.25p 6.25p 1499
25/06/2018 6.25p 6.28p 6.25p 6.25p 60000
22/06/2018 6.50p 6.50p 6.00p 6.25p 196297
21/06/2018 6.50p 6.50p 6.15p 6.50p 11413
20/06/2018 6.50p 6.50p 6.15p 6.50p 37889
19/06/2018 6.50p 6.50p 6.50p 6.50p 0
18/06/2018 6.50p 6.50p 6.17p 6.50p 28207
15/06/2018 6.50p 6.65p 6.20p 6.50p 70104
14/06/2018 6.25p 6.50p 6.13p 6.25p 103249
13/06/2018 6.50p 6.50p 6.15p 6.50p 93313
12/06/2018 6.50p 6.50p 6.18p 6.50p 10436
11/06/2018 6.50p 6.50p 6.18p 6.50p 9199
08/06/2018 6.50p 6.50p 6.18p 6.50p 170
07/06/2018 6.50p 6.65p 6.50p 6.50p 6016
06/06/2018 6.50p 6.50p 6.15p 6.50p 29166
05/06/2018 6.50p 6.70p 6.20p 6.50p 43071
04/06/2018 6.50p 7.00p 6.02p 6.50p 215338
01/06/2018 6.50p 7.00p 6.08p 6.50p 40353
31/05/2018 6.50p 6.50p 6.20p 6.50p 81500
30/05/2018 6.50p 6.50p 6.50p 6.50p 0
29/05/2018 6.50p 6.50p 6.20p 6.50p 37098
25/05/2018 6.50p 6.70p 6.50p 6.50p 44597
24/05/2018 6.50p 6.50p 6.25p 6.50p 136883
23/05/2018 6.25p 6.50p 6.10p 6.50p 76866
22/05/2018 6.25p 6.39p 6.25p 6.25p 3881
21/05/2018 6.25p 6.30p 6.00p 6.25p 426136
18/05/2018 6.25p 6.30p 6.00p 6.25p 79516
17/05/2018 6.25p 6.30p 6.01p 6.25p 10898
16/05/2018 6.25p 6.30p 6.00p 6.25p 41809
15/05/2018 6.25p 6.25p 6.05p 6.25p 78296
14/05/2018 6.15p 6.30p 6.00p 6.25p 344980
11/05/2018 6.63p 6.63p 6.08p 6.15p 206212
10/05/2018 6.75p 6.75p 6.27p 6.63p 108516
09/05/2018 6.75p 6.75p 6.51p 6.75p 15916
08/05/2018 6.63p 6.75p 6.50p 6.75p 15373
04/05/2018 6.75p 6.75p 6.50p 6.75p 104169
03/05/2018 6.63p 6.75p 6.50p 6.75p 18500
02/05/2018 6.75p 6.75p 6.25p 6.75p 75000
01/05/2018 6.50p 6.90p 6.50p 6.75p 87393
30/04/2018 6.63p 6.75p 6.51p 6.63p 70384
27/04/2018 6.63p 6.63p 6.50p 6.63p 270643
26/04/2018 6.63p 6.65p 6.50p 6.63p 233914
25/04/2018 6.50p 6.63p 6.50p 6.63p 218647
24/04/2018 7.00p 7.00p 6.10p 6.50p 1164358
23/04/2018 7.50p 7.57p 7.00p 7.38p 86392
20/04/2018 7.50p 7.59p 7.05p 7.50p 27187
19/04/2018 7.50p 7.69p 7.39p 7.50p 93588
18/04/2018 7.50p 7.50p 7.16p 7.50p 110430
17/04/2018 7.25p 7.50p 7.16p 7.50p 58417
16/04/2018 7.25p 7.45p 7.15p 7.25p 139125
13/04/2018 7.25p 7.25p 7.15p 7.25p 17506
12/04/2018 7.50p 7.50p 7.00p 7.25p 137479
11/04/2018 7.50p 7.63p 7.05p 7.50p 90658
10/04/2018 7.50p 7.69p 7.05p 7.50p 70496
09/04/2018 7.38p 7.70p 7.20p 7.50p 38391
06/04/2018 7.38p 7.61p 7.04p 7.38p 116548
05/04/2018 7.38p 7.38p 7.04p 7.38p 64196
04/04/2018 7.38p 7.38p 7.04p 7.38p 27500
03/04/2018 7.25p 7.50p 7.00p 7.38p 194606
29/03/2018 7.25p 7.25p 7.00p 7.25p 234259
28/03/2018 7.25p 7.30p 7.00p 7.25p 114260
27/03/2018 7.25p 7.25p 7.25p 7.25p 0
26/03/2018 7.25p 7.30p 7.00p 7.25p 51036
23/03/2018 7.25p 7.32p 7.00p 7.25p 148975
22/03/2018 7.25p 7.33p 7.03p 7.25p 57881
21/03/2018 7.25p 7.40p 7.03p 7.25p 50687
20/03/2018 7.45p 7.60p 7.08p 7.25p 276276
19/03/2018 7.45p 7.60p 7.18p 7.45p 55647
16/03/2018 7.45p 7.55p 7.45p 7.45p 19480
15/03/2018 7.45p 7.60p 7.20p 7.45p 6881
14/03/2018 7.45p 7.63p 7.20p 7.45p 77326
13/03/2018 7.75p 7.75p 7.20p 7.45p 80952
12/03/2018 7.75p 7.87p 7.55p 7.75p 101594
09/03/2018 7.75p 7.75p 7.60p 7.75p 4506
08/03/2018 7.75p 7.89p 7.75p 7.75p 12437
07/03/2018 7.75p 7.98p 7.65p 7.75p 238829
06/03/2018 7.75p 7.98p 7.65p 7.75p 177212
05/03/2018 7.45p 7.75p 7.25p 7.75p 218706
02/03/2018 7.45p 7.45p 7.20p 7.45p 303590
01/03/2018 7.45p 7.45p 7.19p 7.45p 78228
28/02/2018 7.45p 7.45p 7.18p 7.45p 207133
27/02/2018 7.43p 7.45p 7.15p 7.45p 40459
26/02/2018 7.88p 7.88p 7.10p 7.43p 227158
23/02/2018 7.63p 7.69p 7.29p 7.63p 40875
22/02/2018 7.25p 7.70p 7.02p 7.63p 194756
21/02/2018 7.50p 7.50p 7.10p 7.25p 146939
20/02/2018 7.50p 7.50p 7.10p 7.50p 12279
19/02/2018 7.50p 7.50p 7.10p 7.50p 52000
16/02/2018 7.63p 7.74p 7.10p 7.50p 75000
15/02/2018 7.25p 7.74p 7.25p 7.63p 493146
14/02/2018 7.25p 7.25p 7.10p 7.25p 85165
13/02/2018 7.25p 7.30p 7.10p 7.25p 70821
12/02/2018 7.38p 7.40p 7.00p 7.25p 280624
09/02/2018 7.63p 7.63p 7.00p 7.38p 27490
08/02/2018 7.63p 7.89p 7.35p 7.63p 54792
07/02/2018 7.00p 7.90p 7.00p 7.63p 122472
06/02/2018 6.88p 7.25p 6.60p 7.00p 138274
05/02/2018 7.25p 7.45p 7.00p 7.25p 51943
02/02/2018 7.25p 7.43p 7.21p 7.25p 96479
01/02/2018 7.25p 7.43p 7.21p 7.25p 108775
31/01/2018 7.63p 7.70p 7.25p 7.25p 273682
30/01/2018 7.38p 7.75p 6.88p 7.63p 1280792
29/01/2018 7.85p 8.10p 7.77p 7.85p 91157
26/01/2018 8.13p 8.19p 7.80p 7.85p 329506
25/01/2018 8.50p 8.65p 8.00p 8.13p 800341
24/01/2018 8.50p 8.65p 8.45p 8.50p 115517
23/01/2018 8.38p 8.75p 8.30p 8.50p 301547
22/01/2018 8.38p 8.50p 8.30p 8.38p 279032
19/01/2018 8.13p 8.60p 8.13p 8.38p 593585
18/01/2018 8.13p 8.37p 7.96p 8.13p 165058
17/01/2018 8.38p 8.40p 8.05p 8.13p 132013
16/01/2018 8.13p 8.53p 8.00p 8.38p 276143
15/01/2018 8.00p 8.12p 7.85p 8.00p 80203
12/01/2018 7.88p 8.27p 7.88p 8.00p 520745
11/01/2018 7.88p 8.10p 7.80p 7.88p 112216
10/01/2018 7.88p 8.25p 7.81p 7.88p 43969
09/01/2018 7.88p 8.15p 7.88p 7.88p 9904
08/01/2018 7.88p 8.15p 7.81p 7.88p 101574
05/01/2018 7.88p 7.88p 7.88p 7.88p 0
04/01/2018 7.88p 8.15p 7.80p 7.88p 110201
03/01/2018 8.13p 8.35p 7.68p 7.88p 330534
02/01/2018 7.75p 8.30p 7.75p 8.13p 201255
29/12/2017 7.75p 8.00p 7.67p 7.75p 200000
28/12/2017 7.75p 7.75p 7.67p 7.75p 52700
27/12/2017 7.75p 7.95p 7.67p 7.75p 64114
22/12/2017 7.75p 7.75p 7.67p 7.75p 36705
21/12/2017 7.63p 7.75p 7.63p 7.75p 98000
20/12/2017 7.63p 7.75p 7.63p 7.63p 35740
19/12/2017 7.75p 7.98p 7.63p 7.63p 363306
18/12/2017 7.75p 7.99p 7.65p 7.75p 164976
15/12/2017 7.63p 8.00p 7.63p 7.75p 96250
14/12/2017 7.63p 7.75p 7.62p 7.63p 5387
13/12/2017 7.63p 7.75p 7.60p 7.63p 110525
12/12/2017 7.75p 7.95p 7.63p 7.63p 130314
11/12/2017 7.75p 8.00p 7.75p 7.75p 870264
08/12/2017 7.38p 7.68p 7.30p 7.50p 113794
07/12/2017 7.38p 7.75p 7.29p 7.38p 262636
06/12/2017 7.88p 7.88p 7.25p 7.38p 450417
05/12/2017 8.00p 8.08p 7.81p 7.88p 130590
04/12/2017 8.00p 8.40p 7.80p 8.00p 652437
01/12/2017 7.88p 8.30p 7.75p 8.00p 255193
30/11/2017 7.75p 8.00p 7.75p 7.88p 92711
29/11/2017 8.25p 8.40p 7.70p 7.75p 445617
28/11/2017 8.25p 8.40p 7.88p 8.25p 188300
27/11/2017 8.13p 8.40p 8.00p 8.25p 525577
24/11/2017 7.88p 8.25p 7.28p 8.13p 2003238
23/11/2017 7.88p 8.15p 7.70p 7.88p 112244
22/11/2017 7.88p 8.10p 7.65p 7.88p 98274
21/11/2017 7.75p 8.10p 7.53p 7.88p 357996
20/11/2017 7.13p 8.10p 7.00p 7.75p 2338891
17/11/2017 6.75p 7.13p 6.70p 7.13p 167832
16/11/2017 6.63p 6.75p 6.63p 6.75p 1780
15/11/2017 6.63p 6.75p 6.63p 6.63p 50000
14/11/2017 6.75p 6.75p 6.63p 6.63p 223034
13/11/2017 6.75p 6.90p 6.60p 6.75p 56415
10/11/2017 6.75p 6.90p 6.75p 6.75p 48000
09/11/2017 6.88p 7.00p 6.61p 6.75p 52777
08/11/2017 6.63p 6.90p 6.53p 6.88p 170220
07/11/2017 6.63p 6.70p 6.53p 6.63p 36626
06/11/2017 6.75p 6.75p 6.55p 6.63p 142530
03/11/2017 6.75p 7.00p 6.61p 6.75p 45733
02/11/2017 6.75p 6.95p 6.73p 6.75p 58653
01/11/2017 6.63p 6.99p 6.61p 6.75p 323467
31/10/2017 6.63p 6.75p 6.60p 6.63p 259129
30/10/2017 6.63p 6.73p 6.59p 6.63p 24867
27/10/2017 6.63p 7.00p 6.59p 6.63p 70952
26/10/2017 6.63p 6.73p 6.58p 6.63p 60706
25/10/2017 6.63p 6.73p 6.55p 6.63p 61351
24/10/2017 6.75p 7.00p 6.50p 6.63p 1550513
23/10/2017 6.00p 6.38p 5.90p 6.25p 488112
20/10/2017 6.00p 6.20p 6.00p 6.00p 34879
19/10/2017 6.00p 6.25p 5.85p 6.00p 443760

*Close Price adjusted for both dividends and splits