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
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
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

*Close Price adjusted for both dividends and splits