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
11/09/2014 8.75p 8.95p 8.50p 8.75p 225375
10/09/2014 8.63p 9.25p 8.50p 8.75p 2813890
09/09/2014 8.38p 8.63p 8.00p 8.63p 3032643
08/09/2014 8.13p 8.38p 8.07p 8.38p 376500
05/09/2014 8.13p 8.25p 8.04p 8.13p 1043000
04/09/2014 8.13p 8.20p 8.10p 8.13p 912000
03/09/2014 8.13p 8.13p 8.00p 8.13p 375967
02/09/2014 8.13p 8.14p 7.58p 8.13p 3505283
01/09/2014 7.88p 8.30p 7.88p 8.13p 3803914
29/08/2014 6.75p 8.00p 6.75p 7.88p 3394697
28/08/2014 6.75p 6.77p 6.50p 6.75p 1877005
27/08/2014 6.25p 7.00p 6.25p 6.75p 24356192
26/08/2014 6.63p 6.63p 6.20p 6.20p 943524
22/08/2014 6.25p 6.25p 6.20p 6.25p 1559815
21/08/2014 6.25p 6.25p 6.15p 6.25p 150000
20/08/2014 6.25p 6.38p 6.15p 6.25p 614463
19/08/2014 6.25p 6.38p 6.16p 6.25p 50818
18/08/2014 6.25p 6.25p 6.25p 6.25p 0
15/08/2014 6.25p 6.25p 6.15p 6.25p 527461
14/08/2014 6.13p 6.25p 6.13p 6.25p 2040920
13/08/2014 6.13p 6.25p 6.12p 6.13p 625000
12/08/2014 6.13p 6.13p 6.12p 6.13p 100000
11/08/2014 6.13p 6.13p 6.13p 6.13p 171200
08/08/2014 6.13p 6.14p 6.13p 6.13p 60000
07/08/2014 6.13p 6.14p 6.00p 6.13p 2138867
06/08/2014 6.13p 6.17p 6.13p 6.13p 16403
05/08/2014 6.25p 6.34p 5.75p 6.13p 116692
04/08/2014 6.00p 6.39p 6.00p 6.25p 3513904
01/08/2014 6.13p 6.24p 6.00p 6.00p 4175000
31/07/2014 6.13p 6.13p 6.00p 6.13p 189138
30/07/2014 6.25p 6.25p 6.05p 6.13p 3695
29/07/2014 6.25p 6.25p 6.10p 6.25p 364439
28/07/2014 6.38p 6.38p 6.10p 6.25p 1188516
25/07/2014 6.38p 6.38p 6.00p 6.38p 1471568
24/07/2014 6.50p 6.50p 6.13p 6.25p 2338289
23/07/2014 6.13p 6.13p 6.00p 6.13p 550271
22/07/2014 6.13p 6.13p 6.05p 6.13p 921868
21/07/2014 6.13p 6.13p 6.05p 6.13p 126423
18/07/2014 6.13p 6.13p 6.10p 6.13p 163524
17/07/2014 6.13p 6.15p 6.13p 6.13p 400000
16/07/2014 6.13p 6.15p 6.00p 6.13p 1736328
15/07/2014 6.13p 6.20p 6.08p 6.13p 0
14/07/2014 6.13p 6.20p 6.08p 6.13p 157686
11/07/2014 6.13p 6.14p 6.13p 6.13p 584
10/07/2014 6.13p 6.25p 6.13p 6.13p 641518
09/07/2014 6.25p 6.25p 6.13p 6.13p 125000
08/07/2014 6.38p 6.44p 6.13p 6.13p 194684
07/07/2014 6.38p 6.52p 6.38p 6.38p 100000
04/07/2014 6.63p 6.63p 6.25p 6.38p 231000
03/07/2014 6.75p 6.75p 6.50p 6.63p 196314
02/07/2014 6.75p 6.75p 6.60p 6.75p 46363
01/07/2014 6.63p 6.75p 6.61p 6.75p 122000
30/06/2014 6.75p 7.25p 6.50p 6.75p 0
27/06/2014 7.25p 7.25p 6.50p 6.75p 209707
26/06/2014 7.25p 7.25p 6.52p 7.25p 0
25/06/2014 7.25p 7.25p 6.52p 7.25p 0
24/06/2014 6.75p 6.75p 6.52p 6.75p 10000
23/06/2014 6.50p 7.00p 6.50p 6.75p 0
20/06/2014 6.87p 6.87p 6.65p 6.65p 33333
19/06/2014 6.70p 6.83p 6.65p 6.83p 116100
18/06/2014 6.82p 6.83p 6.82p 6.83p 3000
17/06/2014 6.65p 6.65p 6.50p 6.60p 40600
16/06/2014 6.70p 6.84p 6.55p 6.63p 245371
13/06/2014 6.50p 6.55p 6.40p 6.55p 185000
12/06/2014 6.75p 6.88p 6.65p 6.83p 35000
11/06/2014 7.00p 7.00p 6.80p 6.88p 72000
10/06/2014 7.00p 7.00p 6.50p 6.80p 1293156
09/06/2014 6.84p 6.84p 6.50p 6.50p 72960
06/06/2014 6.01p 6.74p 6.01p 6.51p 50000
05/06/2014 6.50p 6.75p 6.30p 6.50p 0
04/06/2014 6.50p 6.75p 6.30p 6.50p 0
03/06/2014 6.50p 6.75p 6.30p 6.50p 151119
02/06/2014 6.80p 6.99p 6.50p 6.63p 2388132
30/05/2014 6.49p 6.90p 6.30p 6.43p 71465
29/05/2014 6.67p 6.67p 6.50p 6.55p 2820
28/05/2014 6.78p 6.78p 6.03p 6.50p 0
27/05/2014 6.78p 6.78p 6.03p 6.50p 38200
23/05/2014 6.45p 6.53p 6.45p 6.50p 0
22/05/2014 6.45p 6.53p 6.45p 6.50p 125000
21/05/2014 6.06p 6.60p 6.06p 6.53p 7189
20/05/2014 6.55p 6.78p 6.55p 6.57p 102216
19/05/2014 6.91p 7.75p 6.78p 6.78p 591190
16/05/2014 7.20p 7.63p 6.71p 6.81p 510577
15/05/2014 7.01p 7.94p 7.01p 7.63p 492466
14/05/2014 6.80p 7.20p 6.70p 7.13p 441377
13/05/2014 6.70p 6.70p 6.50p 6.53p 30960
12/05/2014 6.25p 6.50p 6.25p 6.50p 0
09/05/2014 6.25p 6.50p 6.25p 6.40p 0
08/05/2014 6.25p 6.50p 6.25p 6.35p 44456
07/05/2014 6.25p 6.60p 5.83p 6.25p 487031
06/05/2014 6.75p 7.13p 6.00p 6.23p 447680
02/05/2014 7.25p 7.50p 6.75p 7.13p 731792
01/05/2014 6.42p 6.63p 6.42p 6.63p 74376
30/04/2014 5.76p 6.21p 5.66p 6.20p 737711
29/04/2014 5.76p 5.78p 5.66p 5.66p 333103
28/04/2014 6.19p 6.19p 5.78p 5.78p 42157
25/04/2014 5.83p 6.13p 5.83p 6.13p 60124
24/04/2014 5.93p 6.13p 5.78p 6.13p 368913
23/04/2014 5.75p 6.03p 5.65p 5.78p 67543
22/04/2014 6.50p 6.50p 6.00p 6.03p 0
17/04/2014 6.50p 6.50p 6.00p 6.01p 108000
16/04/2014 6.50p 6.50p 6.25p 6.25p 0
15/04/2014 6.50p 6.50p 6.25p 6.25p 10000
14/04/2014 6.10p 6.25p 6.10p 6.25p 576
11/04/2014 6.40p 6.49p 6.25p 6.25p 30970
10/04/2014 6.48p 6.48p 6.10p 6.25p 9000
09/04/2014 7.00p 7.00p 6.25p 6.25p 0
08/04/2014 7.00p 7.00p 6.25p 6.25p 15001
07/04/2014 6.16p 6.50p 6.16p 6.50p 698
04/04/2014 6.55p 6.75p 6.05p 6.50p 128727
03/04/2014 6.50p 6.78p 6.20p 6.75p 114592
02/04/2014 6.19p 6.52p 6.15p 6.20p 372267
01/04/2014 6.26p 6.31p 5.98p 5.98p 566559
31/03/2014 6.25p 6.65p 6.25p 6.31p 260500
28/03/2014 6.53p 6.65p 6.25p 6.65p 147300
27/03/2014 6.26p 6.93p 6.25p 6.25p 203901
26/03/2014 6.31p 6.38p 6.30p 6.38p 6900
25/03/2014 6.50p 6.70p 6.25p 6.30p 180119
24/03/2014 6.75p 6.88p 6.15p 6.48p 663210
21/03/2014 6.95p 6.95p 6.88p 6.88p 40000
20/03/2014 6.80p 7.38p 6.80p 6.88p 233356
19/03/2014 7.25p 7.38p 6.75p 7.38p 878211
18/03/2014 7.00p 7.65p 7.00p 7.50p 1038000
17/03/2014 7.00p 7.75p 7.00p 7.01p 238728
14/03/2014 8.00p 8.00p 7.11p 7.75p 46147
13/03/2014 7.50p 7.70p 7.50p 7.50p 0
12/03/2014 7.50p 7.70p 7.50p 7.63p 50000
11/03/2014 7.75p 8.00p 7.70p 7.70p 133000
10/03/2014 8.00p 8.23p 8.00p 8.00p 850000
07/03/2014 8.50p 8.75p 7.75p 8.10p 812496
06/03/2014 8.00p 8.15p 7.88p 8.01p 112072
05/03/2014 7.01p 8.00p 7.00p 7.68p 630710
04/03/2014 8.00p 8.00p 7.25p 7.63p 192961
03/03/2014 7.50p 8.00p 7.25p 7.25p 1240260
28/02/2014 7.35p 7.97p 7.25p 7.50p 185732
27/02/2014 7.00p 7.25p 7.00p 7.25p 27290
26/02/2014 7.40p 7.45p 7.00p 7.25p 144000
25/02/2014 7.25p 7.45p 7.10p 7.38p 235000
24/02/2014 7.25p 7.25p 7.25p 7.25p 10000
21/02/2014 8.00p 8.00p 7.10p 7.30p 166163
20/02/2014 7.01p 7.38p 7.01p 7.38p 7000
19/02/2014 7.25p 7.75p 7.25p 7.50p 402756
18/02/2014 6.75p 7.00p 6.75p 7.00p 29800
17/02/2014 6.75p 6.90p 6.65p 6.75p 155000
14/02/2014 7.00p 7.25p 6.75p 6.88p 83450
13/02/2014 6.50p 7.49p 6.50p 7.25p 85000
12/02/2014 6.25p 6.88p 6.03p 6.88p 237500
11/02/2014 6.24p 6.24p 5.85p 6.03p 160000
10/02/2014 6.01p 6.01p 6.00p 6.00p 1515
07/02/2014 6.01p 6.01p 6.00p 6.00p 0
06/02/2014 6.01p 6.01p 6.00p 6.00p 8194
05/02/2014 6.01p 6.01p 5.50p 6.00p 60000
04/02/2014 5.50p 5.88p 5.50p 5.50p 28310
03/02/2014 6.29p 6.49p 5.60p 5.88p 51615
31/01/2014 5.51p 6.00p 5.51p 6.00p 20000
30/01/2014 5.76p 6.13p 5.75p 6.00p 52110
29/01/2014 5.75p 6.13p 5.75p 6.13p 1000
28/01/2014 5.50p 6.25p 5.50p 6.13p 40000
27/01/2014 6.00p 6.25p 6.00p 6.25p 10150
24/01/2014 6.38p 6.38p 6.25p 6.25p 23333
23/01/2014 6.00p 6.25p 6.00p 6.25p 134600
22/01/2014 6.25p 6.25p 6.25p 6.25p 39630
21/01/2014 6.25p 6.38p 6.25p 6.38p 54508
20/01/2014 6.50p 6.50p 6.30p 6.38p 267500
17/01/2014 6.25p 6.38p 6.00p 6.38p 24413
16/01/2014 6.50p 6.50p 6.00p 6.38p 29846
15/01/2014 6.25p 6.25p 6.00p 6.15p 122500
14/01/2014 6.50p 6.50p 5.75p 6.00p 105000
13/01/2014 6.50p 6.50p 6.00p 6.13p 150000
10/01/2014 6.25p 6.51p 6.00p 6.25p 135280
09/01/2014 6.25p 6.25p 5.75p 6.25p 198500
08/01/2014 5.50p 5.90p 5.50p 5.75p 252608
07/01/2014 5.62p 5.63p 5.25p 5.63p 597973
06/01/2014 5.75p 6.00p 5.75p 5.75p 237090
03/01/2014 6.00p 6.25p 5.75p 5.88p 223145
02/01/2014 6.00p 6.50p 6.00p 6.25p 286653
31/12/2013 6.01p 6.25p 6.01p 6.25p 1450
30/12/2013 6.25p 6.50p 6.25p 6.25p 157306
27/12/2013 6.50p 6.50p 6.25p 6.25p 50000
24/12/2013 6.25p 6.25p 6.13p 6.13p 0
23/12/2013 6.25p 6.25p 6.13p 6.13p 50000
20/12/2013 5.65p 6.13p 5.25p 6.13p 37500
19/12/2013 5.65p 6.00p 5.25p 5.75p 147505
18/12/2013 5.75p 5.88p 5.25p 5.63p 347933
17/12/2013 5.90p 6.00p 5.69p 5.88p 631183
16/12/2013 6.00p 6.30p 5.50p 5.88p 222200
13/12/2013 6.50p 6.50p 6.25p 6.25p 0
12/12/2013 6.50p 6.50p 6.25p 6.25p 82838
11/12/2013 7.00p 7.00p 6.13p 6.25p 127500
10/12/2013 6.50p 6.80p 6.13p 6.13p 125000
09/12/2013 6.30p 6.70p 6.25p 6.43p 241821
06/12/2013 6.50p 6.74p 6.38p 6.40p 120000
05/12/2013 6.25p 6.70p 6.25p 6.38p 2288963
04/12/2013 6.75p 7.00p 6.20p 6.63p 1014712
03/12/2013 7.00p 7.25p 6.50p 7.13p 222997
02/12/2013 7.25p 7.48p 6.75p 7.25p 750000
29/11/2013 7.25p 7.48p 6.75p 7.25p 550700
28/11/2013 7.40p 7.48p 7.25p 7.48p 62000
27/11/2013 7.40p 7.75p 7.40p 7.45p 701500
26/11/2013 7.80p 7.80p 7.50p 7.75p 125000

*Close Price adjusted for both dividends and splits