Sylvania Platinum Ltd (DI) (SLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sylvania Platinum Ltd (DI)

Date Open High Low Close* Volume
06/09/2024 55.50p 57.00p 53.00p 54.50p 675335
05/09/2024 53.50p 57.00p 53.00p 54.00p 393113
04/09/2024 53.00p 55.00p 51.00p 53.50p 529421
03/09/2024 52.00p 54.00p 51.00p 52.00p 302421
02/09/2024 53.00p 54.00p 51.00p 52.40p 237858
30/08/2024 51.50p 55.00p 51.00p 52.00p 679763
29/08/2024 52.00p 53.00p 51.00p 51.70p 584327
28/08/2024 52.50p 54.00p 51.00p 52.00p 606732
27/08/2024 54.00p 55.00p 51.00p 52.10p 877891
23/08/2024 56.00p 57.00p 52.00p 54.40p 826805
22/08/2024 55.50p 57.00p 55.00p 55.50p 361351
21/08/2024 56.00p 57.00p 55.00p 56.00p 274479
20/08/2024 57.00p 58.00p 55.00p 56.00p 541867
19/08/2024 58.00p 59.00p 57.12p 58.00p 164140
16/08/2024 58.00p 59.00p 57.00p 58.00p 202718
15/08/2024 58.00p 60.00p 56.00p 58.00p 389463
14/08/2024 58.00p 60.00p 56.00p 58.00p 230412
13/08/2024 58.00p 61.20p 56.00p 58.00p 419204
12/08/2024 56.50p 60.00p 56.00p 58.00p 520525
09/08/2024 55.00p 57.50p 53.00p 57.00p 498468
08/08/2024 53.50p 57.00p 52.00p 55.40p 223720
07/08/2024 53.50p 55.00p 52.00p 55.00p 250939
06/08/2024 53.50p 56.00p 52.00p 53.90p 482791
05/08/2024 56.50p 57.00p 52.50p 53.00p 548696
02/08/2024 58.00p 59.00p 56.00p 56.00p 491205
01/08/2024 56.00p 59.00p 55.50p 57.00p 747919
31/07/2024 55.50p 57.00p 53.88p 56.00p 1211174
30/07/2024 57.00p 58.00p 56.00p 56.00p 427999
29/07/2024 60.00p 61.00p 55.75p 56.70p 2625421
26/07/2024 60.00p 61.00p 59.00p 60.00p 195673
25/07/2024 61.00p 61.00p 59.00p 60.00p 516544
24/07/2024 61.00p 62.00p 60.00p 60.70p 191756
23/07/2024 61.50p 63.25p 60.04p 61.00p 407254
22/07/2024 63.00p 64.00p 61.00p 61.50p 425857
19/07/2024 65.00p 66.00p 62.00p 63.10p 449372
18/07/2024 65.00p 66.00p 64.00p 65.40p 378973
17/07/2024 64.50p 66.00p 64.00p 65.00p 89235
16/07/2024 63.50p 66.25p 62.00p 66.00p 351846
15/07/2024 62.00p 65.00p 61.00p 63.50p 448887
12/07/2024 61.00p 62.00p 60.00p 62.00p 327944
11/07/2024 60.50p 62.55p 60.00p 61.10p 385425
10/07/2024 59.00p 61.00p 58.00p 60.50p 630808
09/07/2024 58.00p 60.00p 58.00p 60.00p 558823
08/07/2024 57.00p 59.00p 56.00p 58.50p 632928
05/07/2024 56.50p 57.00p 56.00p 56.50p 429827
04/07/2024 57.50p 58.00p 54.00p 56.70p 1535486
03/07/2024 58.50p 59.00p 56.00p 57.40p 1544109
02/07/2024 58.50p 59.00p 58.00p 58.50p 222023
01/07/2024 58.50p 60.00p 58.00p 58.80p 381724
28/06/2024 60.50p 62.00p 57.99p 58.00p 343773
27/06/2024 61.50p 62.50p 59.00p 59.50p 209311
26/06/2024 62.00p 63.00p 60.00p 60.00p 101457
25/06/2024 61.50p 63.00p 60.90p 62.00p 197030
24/06/2024 61.00p 63.00p 60.00p 61.10p 290070
21/06/2024 63.00p 64.00p 60.00p 61.50p 316305
20/06/2024 63.50p 64.50p 62.00p 63.00p 547467
19/06/2024 63.00p 65.00p 62.00p 63.50p 640500
18/06/2024 63.50p 65.00p 62.00p 63.00p 263219
17/06/2024 64.00p 65.00p 62.00p 62.40p 180012
14/06/2024 64.00p 65.00p 62.00p 62.00p 281540
13/06/2024 63.00p 65.00p 62.00p 64.00p 140542
12/06/2024 62.50p 64.00p 62.00p 63.00p 209882
11/06/2024 62.00p 64.00p 60.00p 62.00p 404096
10/06/2024 60.00p 63.00p 59.78p 62.00p 803505
07/06/2024 61.00p 62.00p 59.00p 60.10p 788985
06/06/2024 62.50p 63.00p 59.00p 61.00p 1346652
05/06/2024 65.00p 66.00p 62.00p 63.00p 468814
04/06/2024 67.00p 68.00p 64.04p 64.80p 629273
03/06/2024 67.00p 68.00p 66.00p 67.00p 629656
31/05/2024 68.00p 69.00p 66.00p 67.00p 434304
30/05/2024 68.00p 69.00p 67.00p 67.80p 343986
29/05/2024 68.50p 70.00p 67.00p 68.00p 909733
28/05/2024 70.00p 71.00p 67.00p 69.00p 592818
24/05/2024 70.00p 70.96p 69.04p 70.00p 467884
23/05/2024 72.00p 72.16p 69.20p 70.00p 1001453
22/05/2024 71.00p 73.00p 70.00p 72.00p 650914
21/05/2024 71.00p 72.00p 70.00p 71.20p 452188
20/05/2024 69.00p 72.00p 68.00p 71.00p 765160
17/05/2024 69.00p 70.00p 68.00p 69.00p 741509
16/05/2024 69.00p 71.00p 68.00p 68.90p 445414
15/05/2024 69.50p 71.00p 68.00p 69.10p 570317
14/05/2024 71.00p 71.40p 68.00p 69.90p 1378380
13/05/2024 72.00p 73.00p 70.00p 71.00p 721544
10/05/2024 72.00p 73.00p 71.00p 72.50p 988777
09/05/2024 72.00p 73.00p 70.00p 71.80p 881153
08/05/2024 72.00p 73.00p 71.00p 72.00p 701531
07/05/2024 69.00p 73.00p 68.00p 73.00p 1238449
03/05/2024 68.00p 70.00p 68.00p 69.00p 436098
02/05/2024 68.00p 70.00p 67.00p 68.00p 425258
01/05/2024 71.00p 72.00p 67.20p 69.00p 727528
30/04/2024 70.00p 72.00p 69.00p 71.00p 996536
29/04/2024 70.00p 71.00p 69.00p 70.50p 1717170
26/04/2024 64.50p 71.00p 64.40p 69.50p 1653416
25/04/2024 65.50p 67.00p 64.00p 64.50p 439156
24/04/2024 65.00p 67.00p 64.00p 65.50p 1016570
23/04/2024 65.00p 66.00p 64.00p 65.50p 642149
22/04/2024 65.50p 67.00p 64.00p 65.00p 516876
19/04/2024 66.00p 67.00p 64.00p 65.90p 348194
18/04/2024 65.00p 67.00p 64.10p 66.00p 513725
17/04/2024 67.00p 68.00p 64.00p 65.00p 939966
16/04/2024 69.50p 71.00p 66.00p 67.00p 1328576
15/04/2024 70.00p 72.00p 69.00p 69.20p 1106852
12/04/2024 68.00p 71.25p 67.00p 70.00p 2165284
11/04/2024 68.50p 69.97p 67.00p 67.00p 476243
10/04/2024 65.50p 71.00p 64.00p 68.20p 2272130
09/04/2024 61.50p 67.00p 61.00p 66.10p 1261307
08/04/2024 59.50p 63.00p 59.00p 61.50p 960057
05/04/2024 61.00p 62.00p 59.00p 59.50p 1302329
04/04/2024 61.00p 63.00p 60.00p 61.50p 935512
03/04/2024 60.00p 62.00p 60.00p 62.00p 957339
02/04/2024 58.00p 61.00p 57.90p 60.00p 776247
28/03/2024 58.00p 59.00p 57.00p 58.00p 778354
27/03/2024 58.00p 59.00p 57.00p 59.00p 689822
26/03/2024 58.75p 59.00p 56.80p 58.00p 1041402
25/03/2024 59.00p 59.50p 58.00p 59.00p 570605
22/03/2024 59.00p 60.00p 58.00p 58.80p 481999
21/03/2024 58.00p 61.00p 58.00p 59.00p 1604455
20/03/2024 57.50p 58.50p 57.50p 58.00p 834110
19/03/2024 57.50p 59.00p 56.00p 58.50p 829696
18/03/2024 58.00p 59.00p 56.00p 57.50p 883987
15/03/2024 58.00p 59.00p 55.00p 57.00p 773829
14/03/2024 59.00p 60.00p 57.00p 58.00p 506130
13/03/2024 61.00p 62.00p 58.00p 59.00p 1121590
12/03/2024 61.50p 62.00p 60.00p 61.20p 1783862
11/03/2024 57.00p 62.00p 56.00p 61.50p 2397926
08/03/2024 54.50p 57.00p 54.00p 57.00p 2175823
07/03/2024 53.50p 55.00p 53.00p 54.00p 3215372
06/03/2024 51.50p 54.00p 51.00p 53.00p 1431287
05/03/2024 51.50p 53.00p 50.00p 51.50p 720805
04/03/2024 50.50p 53.00p 50.00p 50.40p 1697537
01/03/2024 50.50p 51.00p 49.00p 50.50p 1320079
29/02/2024 52.00p 53.00p 49.55p 50.80p 677007
28/02/2024 51.50p 53.00p 51.00p 52.00p 448828
27/02/2024 51.00p 52.00p 50.00p 51.50p 608444
26/02/2024 52.00p 53.01p 50.00p 51.40p 720607
23/02/2024 50.00p 53.00p 48.88p 51.70p 2173905
22/02/2024 52.50p 54.00p 47.05p 51.00p 4535376
21/02/2024 55.00p 55.70p 52.10p 53.00p 696233
20/02/2024 54.50p 56.00p 54.00p 55.00p 567497
19/02/2024 55.50p 57.00p 53.96p 54.50p 652958
16/02/2024 55.00p 57.00p 53.00p 53.50p 503260
15/02/2024 55.50p 56.24p 53.00p 54.00p 825433
14/02/2024 56.50p 58.10p 54.03p 55.50p 287088
13/02/2024 57.00p 58.00p 55.00p 56.50p 355256
12/02/2024 56.50p 58.00p 55.00p 56.20p 690875
09/02/2024 57.00p 58.00p 55.00p 56.00p 434041
08/02/2024 55.00p 57.70p 54.00p 57.00p 881111
07/02/2024 55.50p 57.00p 54.00p 55.00p 667738
06/02/2024 55.50p 57.00p 50.50p 54.20p 3141122
05/02/2024 58.50p 59.00p 54.00p 55.60p 1400778
02/02/2024 59.00p 60.00p 58.00p 58.80p 759340
01/02/2024 57.50p 59.40p 57.00p 59.00p 707872
31/01/2024 60.50p 62.00p 56.00p 57.90p 1414300
30/01/2024 61.00p 62.00p 59.00p 59.90p 706839
29/01/2024 60.00p 62.00p 59.00p 60.80p 579756
26/01/2024 59.00p 61.70p 58.00p 60.50p 1299769
25/01/2024 61.00p 61.50p 57.00p 59.00p 2347695
24/01/2024 63.50p 64.00p 58.60p 61.00p 1954949
23/01/2024 64.50p 66.00p 63.00p 63.00p 999754
22/01/2024 66.50p 67.20p 64.34p 64.90p 1808813
19/01/2024 68.00p 69.00p 66.00p 66.20p 2129101
18/01/2024 68.50p 69.00p 67.00p 68.30p 1581268
17/01/2024 69.50p 71.00p 68.00p 68.50p 724431
16/01/2024 70.00p 71.00p 69.00p 69.80p 260785
15/01/2024 71.50p 73.00p 69.00p 70.00p 624013
12/01/2024 71.00p 72.00p 70.00p 71.40p 311371
11/01/2024 71.00p 72.00p 70.00p 71.00p 350788
10/01/2024 71.00p 72.00p 70.00p 71.00p 240944
09/01/2024 71.00p 72.00p 70.00p 71.00p 185689
08/01/2024 71.50p 72.00p 70.00p 71.00p 216798
05/01/2024 72.50p 73.00p 70.30p 71.80p 481634
04/01/2024 73.50p 74.00p 72.00p 72.60p 183879
03/01/2024 74.50p 75.00p 73.00p 73.00p 205011
02/01/2024 76.00p 77.00p 73.71p 74.70p 309174
29/12/2023 75.50p 77.37p 74.18p 76.00p 213977
28/12/2023 73.00p 77.00p 73.00p 75.00p 347218
27/12/2023 71.00p 73.80p 70.00p 73.40p 391683
22/12/2023 71.50p 73.00p 70.00p 71.00p 189748
21/12/2023 71.00p 73.00p 70.00p 72.50p 316690
20/12/2023 74.50p 76.00p 70.26p 71.00p 571704
19/12/2023 75.00p 76.00p 73.00p 75.00p 304828
18/12/2023 75.50p 77.00p 74.00p 75.00p 169905
15/12/2023 76.00p 77.00p 74.00p 75.50p 182295
14/12/2023 75.00p 77.00p 74.00p 77.00p 483528
13/12/2023 76.00p 77.00p 74.27p 75.00p 204703
12/12/2023 70.50p 77.00p 70.00p 75.00p 387797
11/12/2023 73.00p 73.50p 70.00p 70.60p 308924
08/12/2023 74.00p 75.00p 72.00p 73.00p 236012
07/12/2023 74.50p 75.00p 73.00p 73.40p 209502
06/12/2023 75.00p 76.00p 74.00p 74.90p 270837
05/12/2023 73.00p 77.00p 72.20p 76.00p 612982
04/12/2023 69.50p 75.00p 69.00p 73.00p 828543
01/12/2023 67.50p 70.00p 66.00p 69.50p 329509
30/11/2023 68.00p 69.00p 66.00p 68.10p 240230
29/11/2023 67.00p 69.00p 66.00p 68.00p 380152
28/11/2023 66.50p 68.00p 66.00p 67.00p 243955
27/11/2023 69.00p 70.00p 66.00p 66.40p 358978
24/11/2023 69.00p 70.00p 68.00p 68.80p 185385
23/11/2023 69.50p 71.00p 68.00p 70.00p 55591
22/11/2023 70.50p 71.00p 68.50p 70.00p 327390

*Close Price adjusted for both dividends and splits