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
12/04/2016 6.63p 6.73p 6.62p 6.63p 220603
11/04/2016 6.63p 6.74p 6.50p 6.63p 37567
08/04/2016 6.63p 6.63p 6.63p 6.63p 0
07/04/2016 6.63p 6.63p 6.63p 6.63p 0
06/04/2016 6.63p 6.63p 6.51p 6.63p 56000
05/04/2016 6.75p 6.75p 6.63p 6.63p 25000
04/04/2016 6.88p 6.88p 6.75p 6.75p 0
01/04/2016 6.88p 6.88p 6.76p 6.88p 56060
31/03/2016 6.88p 6.94p 6.88p 6.88p 17009
30/03/2016 6.88p 6.88p 6.88p 6.88p 0
29/03/2016 6.75p 7.00p 6.63p 6.88p 527868
24/03/2016 6.75p 6.75p 6.63p 6.75p 28630
23/03/2016 7.00p 7.00p 6.75p 6.75p 115751
22/03/2016 7.00p 7.00p 6.83p 7.00p 10000
21/03/2016 7.00p 7.10p 7.00p 7.00p 135785
18/03/2016 7.00p 7.00p 7.00p 7.00p 0
17/03/2016 7.00p 7.25p 7.00p 7.00p 50000
16/03/2016 7.00p 7.25p 6.80p 7.00p 27000
15/03/2016 7.00p 7.00p 7.00p 7.00p 0
14/03/2016 7.00p 7.11p 7.00p 7.00p 10000
11/03/2016 7.00p 7.00p 6.76p 7.00p 41566
10/03/2016 7.00p 7.00p 7.00p 7.00p 0
09/03/2016 7.00p 7.13p 7.00p 7.00p 6849
08/03/2016 7.00p 7.15p 6.78p 7.00p 121030
07/03/2016 7.00p 7.15p 6.95p 7.00p 81762
04/03/2016 6.88p 7.40p 6.88p 7.00p 1078507
03/03/2016 6.88p 6.88p 6.88p 6.88p 0
02/03/2016 7.00p 7.00p 6.65p 6.88p 2000
01/03/2016 6.88p 7.20p 6.88p 6.88p 22638
29/02/2016 6.88p 6.88p 6.88p 6.88p 0
26/02/2016 6.88p 6.88p 6.65p 6.88p 15000
25/02/2016 6.88p 6.88p 6.88p 6.88p 0
24/02/2016 6.88p 6.88p 6.88p 6.88p 0
23/02/2016 6.88p 6.88p 6.88p 6.88p 0
22/02/2016 6.88p 6.88p 6.88p 6.88p 0
19/02/2016 6.88p 6.88p 6.88p 6.88p 0
18/02/2016 6.88p 6.88p 6.88p 6.88p 0
17/02/2016 6.88p 6.88p 6.60p 6.88p 20000
16/02/2016 6.88p 6.95p 6.60p 6.88p 36225
15/02/2016 6.88p 6.88p 6.88p 6.88p 0
12/02/2016 6.75p 6.88p 6.75p 6.88p 0
11/02/2016 7.13p 7.13p 6.50p 6.75p 300000
10/02/2016 7.13p 7.13p 7.13p 7.13p 0
09/02/2016 7.13p 7.35p 7.00p 7.13p 167995
08/02/2016 7.63p 7.63p 7.00p 7.13p 156320
05/02/2016 7.63p 7.70p 7.50p 7.63p 192441
04/02/2016 7.13p 8.40p 7.13p 7.63p 1336152
03/02/2016 7.13p 7.13p 7.13p 7.13p 0
02/02/2016 7.25p 7.25p 6.80p 7.13p 750267
01/02/2016 7.25p 7.25p 7.00p 7.25p 5000
29/01/2016 7.25p 7.40p 7.25p 7.25p 59256
28/01/2016 7.13p 7.35p 7.13p 7.25p 1400000
27/01/2016 6.63p 6.63p 6.63p 6.63p 0
26/01/2016 6.63p 6.75p 6.55p 6.63p 279500
25/01/2016 6.63p 6.63p 6.51p 6.63p 44000
22/01/2016 6.88p 6.88p 6.63p 6.63p 257648
21/01/2016 6.88p 6.88p 6.88p 6.88p 0
20/01/2016 7.13p 7.13p 6.88p 6.88p 340000
19/01/2016 7.13p 7.13p 7.13p 7.13p 0
18/01/2016 7.13p 7.13p 7.13p 7.13p 0
15/01/2016 7.25p 7.25p 7.13p 7.13p 0
14/01/2016 7.25p 7.36p 7.00p 7.25p 30500
13/01/2016 7.25p 7.25p 7.01p 7.25p 20000
12/01/2016 7.25p 7.25p 7.01p 7.25p 956
11/01/2016 7.63p 7.63p 7.10p 7.38p 207535
08/01/2016 7.63p 7.63p 7.51p 7.63p 20000
07/01/2016 7.63p 7.63p 7.63p 7.63p 0
06/01/2016 7.63p 7.63p 7.63p 7.63p 0
05/01/2016 7.63p 7.63p 7.53p 7.63p 67130
04/01/2016 7.63p 7.63p 7.56p 7.63p 7882
31/12/2015 7.63p 7.70p 7.56p 7.63p 10525
30/12/2015 7.63p 7.70p 7.63p 7.63p 64880
29/12/2015 7.63p 7.63p 7.55p 7.63p 10000
24/12/2015 7.63p 7.63p 7.63p 7.63p 0
23/12/2015 7.75p 7.75p 7.50p 7.63p 3211
22/12/2015 7.75p 7.75p 7.75p 7.75p 0
21/12/2015 7.75p 7.75p 7.75p 7.75p 0
18/12/2015 8.13p 8.13p 7.75p 7.75p 230075
17/12/2015 8.13p 8.13p 8.00p 8.13p 132000
16/12/2015 8.13p 8.13p 8.00p 8.13p 8421
15/12/2015 8.13p 8.13p 8.13p 8.13p 0
14/12/2015 8.13p 8.13p 8.13p 8.13p 0
11/12/2015 8.13p 8.13p 8.00p 8.13p 5015096
10/12/2015 8.13p 8.13p 8.13p 8.13p 0
09/12/2015 8.13p 8.13p 8.13p 8.13p 0
08/12/2015 8.13p 8.13p 8.01p 8.13p 200
07/12/2015 8.13p 8.13p 8.13p 8.13p 0
04/12/2015 8.38p 8.38p 8.13p 8.13p 60668
03/12/2015 8.38p 8.38p 8.25p 8.38p 19575
02/12/2015 8.38p 8.38p 8.27p 8.38p 3000
01/12/2015 8.38p 8.38p 8.27p 8.38p 17291
30/11/2015 8.38p 8.38p 8.27p 8.38p 9638
27/11/2015 8.38p 8.38p 8.38p 8.38p 0
26/11/2015 8.38p 8.38p 8.25p 8.38p 11242
25/11/2015 8.38p 8.38p 8.25p 8.38p 10000
24/11/2015 8.38p 8.38p 8.25p 8.38p 44999
23/11/2015 8.38p 8.38p 8.38p 8.38p 0
20/11/2015 8.38p 8.38p 8.25p 8.38p 14866
19/11/2015 8.63p 8.63p 8.28p 8.38p 26949
18/11/2015 8.75p 8.75p 8.10p 8.63p 300000
17/11/2015 8.75p 8.75p 8.50p 8.75p 19000
16/11/2015 8.75p 8.75p 8.75p 8.75p 0
13/11/2015 8.75p 8.75p 8.50p 8.75p 75100
12/11/2015 8.75p 8.75p 8.52p 8.75p 1738
11/11/2015 8.75p 8.75p 8.75p 8.75p 0
10/11/2015 8.75p 8.75p 8.75p 8.75p 0
09/11/2015 8.75p 8.75p 8.50p 8.75p 1500
06/11/2015 8.75p 8.75p 8.75p 8.75p 0
05/11/2015 8.75p 8.75p 8.75p 8.75p 0
04/11/2015 8.75p 8.75p 8.75p 8.75p 0
03/11/2015 8.63p 8.75p 8.52p 8.75p 1804
02/11/2015 9.00p 9.00p 8.50p 8.63p 305000
30/10/2015 8.63p 8.63p 8.63p 8.63p 0
29/10/2015 8.75p 8.75p 8.63p 8.63p 2200
28/10/2015 8.75p 8.75p 8.50p 8.75p 5390
27/10/2015 8.50p 8.63p 8.50p 8.63p 0
26/10/2015 8.63p 8.63p 8.63p 8.63p 0
23/10/2015 8.63p 8.63p 8.50p 8.63p 64866
22/10/2015 8.88p 8.88p 8.50p 8.63p 100000
21/10/2015 8.88p 8.88p 8.75p 8.88p 100018
20/10/2015 8.88p 8.88p 8.75p 8.88p 51500
19/10/2015 8.88p 8.99p 8.88p 8.88p 25000
16/10/2015 9.13p 9.13p 8.88p 8.88p 83000
15/10/2015 9.13p 9.21p 9.00p 9.13p 218597
14/10/2015 9.13p 9.13p 9.13p 9.13p 0
13/10/2015 9.13p 9.13p 9.13p 9.13p 0
12/10/2015 9.13p 9.25p 9.02p 9.13p 349514
09/10/2015 9.88p 9.88p 9.13p 9.13p 1096209
08/10/2015 9.88p 9.88p 9.50p 9.88p 60286
07/10/2015 9.88p 9.88p 9.75p 9.88p 20000
06/10/2015 9.88p 9.90p 9.53p 9.88p 56075
05/10/2015 9.88p 9.88p 9.50p 9.88p 108855
02/10/2015 9.88p 9.88p 9.88p 9.88p 0
01/10/2015 9.88p 9.88p 9.88p 9.88p 0
30/09/2015 9.88p 9.88p 9.53p 9.88p 3305
29/09/2015 10.00p 10.00p 9.75p 9.88p 80269
28/09/2015 10.00p 10.00p 9.85p 10.00p 5000
25/09/2015 10.00p 10.09p 10.00p 10.00p 14866
24/09/2015 10.00p 10.09p 9.87p 10.00p 87116
23/09/2015 10.00p 10.00p 9.87p 10.00p 320538
22/09/2015 10.00p 10.00p 9.87p 10.00p 236848
21/09/2015 10.00p 10.00p 9.75p 10.00p 600
18/09/2015 10.00p 10.15p 9.55p 10.00p 2324329
17/09/2015 9.75p 10.00p 9.75p 10.00p 1252493
16/09/2015 9.63p 9.75p 9.63p 9.75p 120441
15/09/2015 9.75p 9.75p 9.63p 9.63p 20000
14/09/2015 9.75p 9.75p 9.75p 9.75p 0
11/09/2015 9.75p 9.99p 9.63p 9.75p 112888
10/09/2015 9.38p 9.75p 9.38p 9.75p 158180
09/09/2015 9.38p 9.38p 9.38p 9.38p 202000
08/09/2015 9.38p 9.38p 9.32p 9.38p 140000
07/09/2015 9.38p 9.38p 9.31p 9.38p 53068
04/09/2015 9.38p 9.38p 9.32p 9.38p 30000
03/09/2015 9.38p 9.40p 9.30p 9.38p 317500
02/09/2015 9.38p 9.38p 9.32p 9.38p 1084347
01/09/2015 9.38p 9.38p 9.27p 9.38p 12230
28/08/2015 9.38p 9.49p 9.38p 9.38p 24
27/08/2015 9.38p 9.38p 9.25p 9.38p 53000
26/08/2015 9.38p 9.38p 9.33p 9.38p 2000000
25/08/2015 9.38p 9.50p 9.30p 9.38p 551158
24/08/2015 9.75p 10.00p 8.51p 9.38p 802542
21/08/2015 10.25p 10.35p 10.25p 10.25p 10000
20/08/2015 10.25p 10.25p 10.00p 10.25p 395000
19/08/2015 10.25p 10.25p 9.85p 10.25p 326799
18/08/2015 10.00p 10.25p 9.80p 10.25p 192233
17/08/2015 11.00p 11.00p 10.00p 10.00p 200000
14/08/2015 11.13p 11.13p 11.00p 11.00p 0
13/08/2015 11.13p 11.13p 11.00p 11.13p 41712
12/08/2015 11.13p 11.13p 11.10p 11.13p 2837
11/08/2015 11.13p 11.20p 11.00p 11.13p 540164
10/08/2015 11.13p 11.13p 11.13p 11.13p 0
07/08/2015 11.13p 11.13p 11.13p 11.13p 0
06/08/2015 11.13p 11.13p 11.00p 11.13p 10000
05/08/2015 11.13p 11.25p 11.00p 11.13p 2040
04/08/2015 11.13p 11.13p 11.00p 11.13p 45500
03/08/2015 11.13p 11.20p 11.00p 11.13p 30850
31/07/2015 11.13p 11.13p 11.10p 11.13p 67477
30/07/2015 11.13p 11.13p 11.11p 11.13p 3500
29/07/2015 11.25p 11.45p 10.75p 11.13p 320676
28/07/2015 11.50p 11.80p 11.50p 11.75p 4500
27/07/2015 11.75p 11.87p 11.55p 11.75p 5057899
24/07/2015 11.75p 12.00p 11.70p 11.75p 2342241
23/07/2015 11.75p 11.75p 11.62p 11.75p 64000
22/07/2015 11.75p 11.75p 11.50p 11.75p 768117
21/07/2015 11.75p 11.95p 11.55p 11.75p 101646
20/07/2015 11.75p 11.75p 11.50p 11.75p 245000
17/07/2015 11.75p 11.95p 11.65p 11.75p 98835
16/07/2015 11.75p 11.95p 11.75p 11.75p 45713
15/07/2015 11.75p 11.75p 11.75p 11.75p 0
14/07/2015 11.75p 11.75p 11.63p 11.75p 140000
13/07/2015 11.75p 11.75p 11.75p 11.75p 0
10/07/2015 11.75p 11.85p 11.75p 11.75p 16827
09/07/2015 11.75p 11.75p 11.60p 11.75p 495000
08/07/2015 11.75p 11.90p 11.60p 11.75p 2836770
07/07/2015 11.75p 11.75p 11.60p 11.75p 11221
06/07/2015 11.75p 11.75p 11.60p 11.75p 23928
03/07/2015 11.75p 11.75p 11.75p 11.75p 0
02/07/2015 11.63p 11.75p 11.57p 11.75p 97346
01/07/2015 11.50p 11.75p 11.35p 11.63p 227082
30/06/2015 11.63p 11.70p 11.00p 11.50p 2581609

*Close Price adjusted for both dividends and splits