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
13/03/2025 53.00p 54.00p 52.00p 53.00p 3825347
12/03/2025 50.00p 54.00p 49.00p 53.00p 2669179
11/03/2025 47.50p 50.25p 47.00p 50.10p 925645
10/03/2025 44.50p 48.00p 44.00p 47.50p 943890
07/03/2025 44.50p 45.00p 44.00p 44.50p 343095
06/03/2025 44.50p 45.00p 44.00p 44.50p 702616
05/03/2025 44.50p 45.00p 44.00p 44.90p 1209762
04/03/2025 44.00p 45.00p 43.00p 44.50p 454412
03/03/2025 45.50p 46.00p 43.50p 44.00p 918285
28/02/2025 45.50p 46.00p 44.10p 45.40p 329229
27/02/2025 46.50p 47.00p 43.50p 45.00p 674897
26/02/2025 47.00p 47.80p 45.80p 45.80p 272112
25/02/2025 47.50p 48.00p 46.00p 47.00p 361932
24/02/2025 46.50p 48.00p 45.00p 47.50p 525623
21/02/2025 46.50p 48.00p 45.00p 47.50p 507376
20/02/2025 46.50p 48.00p 45.00p 46.50p 521870
19/02/2025 46.50p 48.00p 45.00p 46.40p 585053
18/02/2025 46.50p 48.00p 45.00p 45.60p 679930
17/02/2025 47.50p 48.00p 45.00p 46.00p 403270
14/02/2025 47.00p 48.00p 46.00p 47.00p 424993
13/02/2025 47.00p 48.00p 46.00p 46.80p 192154
12/02/2025 47.00p 48.00p 45.00p 47.50p 557380
11/02/2025 47.50p 49.00p 46.00p 46.50p 247812
10/02/2025 47.50p 49.00p 46.00p 46.40p 204849
07/02/2025 46.50p 49.00p 46.00p 47.50p 532281
06/02/2025 47.00p 48.00p 46.00p 46.50p 318685
05/02/2025 48.00p 48.80p 47.00p 47.00p 1245657
04/02/2025 46.00p 49.00p 46.00p 48.00p 679110
03/02/2025 47.00p 48.00p 45.00p 46.00p 402851
31/01/2025 47.00p 48.00p 46.25p 47.50p 333205
30/01/2025 46.00p 48.00p 46.00p 47.80p 942210
29/01/2025 45.50p 47.00p 44.00p 46.50p 342380
28/01/2025 45.50p 47.00p 44.00p 45.50p 292079
27/01/2025 45.00p 46.00p 44.75p 45.00p 658935
24/01/2025 45.00p 46.00p 44.00p 45.95p 518835
23/01/2025 45.50p 46.00p 44.00p 45.25p 1006711
22/01/2025 45.00p 46.00p 45.00p 45.25p 794744
21/01/2025 43.00p 46.00p 43.00p 45.00p 1708905
20/01/2025 42.00p 43.95p 41.60p 43.40p 880934
17/01/2025 42.00p 43.00p 41.00p 43.00p 226853
16/01/2025 42.00p 43.00p 41.00p 42.00p 154326
15/01/2025 42.00p 43.00p 41.00p 42.00p 416491
14/01/2025 41.50p 43.00p 40.10p 41.70p 587136
13/01/2025 41.50p 42.70p 41.00p 42.05p 165902
10/01/2025 41.00p 43.00p 40.00p 41.50p 672235
09/01/2025 41.50p 42.00p 40.00p 41.00p 799687
08/01/2025 41.50p 42.00p 41.00p 41.50p 724119
07/01/2025 41.00p 42.00p 40.00p 41.50p 779676
06/01/2025 40.50p 42.00p 40.00p 42.00p 600226
03/01/2025 41.00p 42.00p 40.00p 40.50p 2598026
02/01/2025 41.50p 43.00p 40.00p 41.00p 853991
31/12/2024 41.50p 43.00p 40.00p 41.80p 164999
30/12/2024 41.00p 43.00p 40.00p 41.00p 472858
27/12/2024 41.00p 42.00p 40.00p 41.00p 221344
24/12/2024 41.00p 42.00p 40.00p 41.00p 366643
23/12/2024 40.00p 42.00p 40.00p 41.00p 966401
20/12/2024 39.50p 41.00p 39.00p 40.50p 1000336
19/12/2024 40.00p 40.20p 39.00p 39.00p 888800
18/12/2024 40.00p 41.00p 39.00p 40.00p 414718
17/12/2024 41.50p 42.00p 39.00p 40.00p 1137995
16/12/2024 43.00p 44.00p 41.00p 41.00p 532266
13/12/2024 44.00p 45.00p 42.00p 42.00p 705619
12/12/2024 44.00p 44.90p 43.40p 44.00p 291581
11/12/2024 44.00p 44.75p 43.00p 44.00p 1280908
10/12/2024 44.00p 45.00p 43.00p 43.90p 753516
09/12/2024 44.00p 45.00p 43.00p 44.50p 836353
06/12/2024 42.00p 45.00p 41.00p 43.00p 1561539
05/12/2024 42.50p 43.00p 40.00p 42.00p 2188272
04/12/2024 43.50p 44.00p 41.00p 42.30p 1572911
03/12/2024 43.50p 44.00p 42.00p 43.00p 489641
02/12/2024 44.00p 45.00p 43.00p 43.00p 310990
29/11/2024 43.00p 45.00p 42.92p 43.80p 494472
28/11/2024 43.50p 44.00p 42.00p 43.20p 554802
27/11/2024 44.00p 45.00p 43.00p 43.50p 624840
26/11/2024 44.50p 45.00p 42.00p 44.00p 1040322
25/11/2024 46.00p 46.50p 44.00p 44.50p 1346110
22/11/2024 47.00p 47.00p 45.00p 46.00p 484766
21/11/2024 48.50p 48.60p 46.00p 46.00p 633584
20/11/2024 48.50p 49.00p 48.00p 48.50p 109071
19/11/2024 48.50p 50.00p 48.00p 48.50p 780297
18/11/2024 49.00p 50.00p 48.00p 48.75p 320174
15/11/2024 50.50p 51.00p 49.00p 49.20p 763019
14/11/2024 51.50p 52.00p 50.00p 50.00p 1024241
13/11/2024 51.50p 52.00p 51.00p 51.50p 737695
12/11/2024 52.00p 53.00p 51.00p 51.50p 1077516
11/11/2024 52.50p 53.00p 51.00p 52.00p 1262024
08/11/2024 53.50p 55.00p 52.00p 52.60p 1346185
07/11/2024 50.00p 55.00p 49.00p 54.00p 2275180
06/11/2024 48.00p 51.00p 47.00p 51.00p 1578816
05/11/2024 47.50p 49.00p 47.00p 48.00p 887847
04/11/2024 46.00p 49.00p 45.00p 47.50p 382718
01/11/2024 46.00p 47.00p 45.00p 46.00p 355263
31/10/2024 46.00p 48.00p 45.00p 46.50p 294205
30/10/2024 46.50p 48.00p 45.00p 46.50p 580424
29/10/2024 47.00p 48.00p 46.00p 47.00p 881265
28/10/2024 48.00p 49.00p 46.00p 46.40p 821566
25/10/2024 48.50p 50.00p 47.00p 48.05p 567736
24/10/2024 48.00p 50.00p 47.00p 48.50p 2056973
23/10/2024 48.50p 50.00p 47.00p 47.50p 1210776
22/10/2024 48.50p 50.00p 48.20p 49.05p 415385
21/10/2024 48.00p 50.00p 46.26p 49.50p 1879269
18/10/2024 47.00p 49.00p 46.00p 49.00p 1045104
17/10/2024 45.50p 48.00p 45.00p 47.00p 432079
16/10/2024 45.00p 47.00p 44.00p 47.00p 1104260
15/10/2024 45.50p 46.00p 44.50p 45.10p 848101
14/10/2024 46.50p 47.00p 45.25p 45.50p 742164
11/10/2024 47.50p 49.00p 46.00p 46.55p 522808
10/10/2024 48.00p 49.00p 46.00p 48.00p 393905
09/10/2024 48.00p 49.00p 47.00p 48.00p 320431
08/10/2024 48.50p 49.30p 47.00p 48.00p 795844
07/10/2024 49.00p 50.00p 47.00p 48.80p 891523
04/10/2024 49.00p 50.00p 47.00p 48.10p 998821
03/10/2024 49.00p 50.00p 48.00p 48.80p 527619
02/10/2024 49.00p 50.00p 48.00p 49.00p 1207427
01/10/2024 48.50p 50.00p 48.00p 49.00p 574834
30/09/2024 48.50p 49.00p 48.00p 48.50p 557554
27/09/2024 48.50p 49.00p 48.00p 49.00p 348121
26/09/2024 49.00p 50.00p 48.00p 48.20p 1105549
25/09/2024 47.00p 50.00p 47.00p 48.90p 3629812
24/09/2024 46.00p 47.96p 45.00p 47.00p 3608931
23/09/2024 48.50p 49.50p 45.02p 45.60p 1043318
20/09/2024 47.00p 50.00p 47.00p 48.00p 2350232
19/09/2024 45.00p 48.00p 44.50p 46.00p 1184316
18/09/2024 46.00p 48.00p 44.40p 46.00p 795883
17/09/2024 47.50p 49.00p 44.75p 46.00p 1164895
16/09/2024 47.00p 49.00p 45.00p 47.00p 2187868
13/09/2024 45.50p 49.00p 44.55p 46.05p 2748001
12/09/2024 43.50p 46.00p 43.00p 46.00p 3023821
11/09/2024 49.00p 49.00p 41.00p 43.40p 9133091
10/09/2024 50.00p 52.00p 48.00p 48.90p 2211209
09/09/2024 55.00p 56.00p 51.75p 52.00p 335782
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

*Close Price adjusted for both dividends and splits