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
25/11/2013 7.40p 8.00p 7.40p 7.80p 10141
22/11/2013 7.75p 8.00p 7.60p 7.88p 0
21/11/2013 7.75p 8.00p 7.60p 7.88p 156396
20/11/2013 7.40p 7.75p 7.40p 7.75p 6600
19/11/2013 7.50p 7.50p 7.48p 7.48p 100500
18/11/2013 7.40p 7.70p 7.35p 7.48p 182395
15/11/2013 7.30p 7.47p 7.25p 7.47p 76256
14/11/2013 7.45p 7.55p 7.25p 7.43p 32682
13/11/2013 7.65p 7.74p 7.25p 7.55p 219849
12/11/2013 7.60p 7.90p 7.60p 7.74p 107049
11/11/2013 8.19p 8.20p 7.85p 7.85p 472500
08/11/2013 8.18p 8.20p 8.14p 8.20p 233800
07/11/2013 8.20p 8.20p 8.18p 8.18p 50000
06/11/2013 8.28p 8.30p 8.19p 8.19p 49827
05/11/2013 8.29p 8.35p 8.29p 8.30p 102666
04/11/2013 8.34p 8.38p 8.29p 8.35p 152663
01/11/2013 8.32p 8.37p 8.32p 8.35p 5000
31/10/2013 8.35p 8.40p 8.34p 8.37p 46517
30/10/2013 8.32p 8.35p 8.29p 8.34p 248541
29/10/2013 8.35p 8.35p 8.34p 8.34p 4000
28/10/2013 8.37p 8.37p 8.25p 8.35p 45257
25/10/2013 8.35p 8.50p 8.32p 8.34p 1708500
24/10/2013 8.45p 8.45p 8.33p 8.34p 80082
23/10/2013 8.49p 8.50p 8.44p 8.44p 57086
22/10/2013 8.55p 8.55p 8.49p 8.49p 30451
21/10/2013 8.50p 8.73p 8.50p 8.54p 318599
18/10/2013 8.60p 8.80p 8.60p 8.73p 2541
17/10/2013 8.48p 8.80p 8.48p 8.80p 5000
16/10/2013 8.60p 8.60p 8.40p 8.50p 30173
15/10/2013 8.45p 8.96p 8.45p 8.75p 119723
14/10/2013 8.60p 8.73p 8.39p 8.73p 683744
11/10/2013 8.50p 8.50p 8.39p 8.39p 340000
10/10/2013 8.48p 8.50p 8.47p 8.50p 175908
09/10/2013 8.61p 8.70p 8.49p 8.50p 264378
08/10/2013 8.60p 8.70p 8.33p 8.70p 2127614
07/10/2013 8.65p 8.70p 8.50p 8.50p 230473
04/10/2013 8.50p 9.49p 8.25p 9.07p 306879
03/10/2013 8.55p 8.55p 8.25p 8.25p 171254
02/10/2013 8.61p 8.61p 8.50p 8.50p 347045
01/10/2013 8.60p 8.80p 8.60p 8.80p 26444
30/09/2013 8.60p 8.68p 8.55p 8.68p 75086
27/09/2013 8.66p 9.00p 8.45p 8.45p 324965
26/09/2013 8.61p 8.87p 8.36p 8.36p 60163
25/09/2013 8.61p 8.61p 8.50p 8.50p 54000
24/09/2013 8.49p 9.14p 8.35p 8.75p 40449
23/09/2013 8.36p 8.51p 8.35p 8.35p 2705558
20/09/2013 8.25p 8.26p 8.10p 8.25p 830158
19/09/2013 8.10p 8.20p 8.05p 8.20p 35465
18/09/2013 8.15p 8.25p 8.00p 8.15p 772429
17/09/2013 8.31p 8.31p 8.05p 8.05p 772720
16/09/2013 8.51p 8.51p 8.10p 8.10p 339564
13/09/2013 8.00p 8.15p 8.00p 8.15p 225448
12/09/2013 8.10p 8.19p 8.00p 8.05p 924954
11/09/2013 8.20p 8.23p 7.90p 8.13p 1208855
10/09/2013 8.25p 8.25p 8.15p 8.23p 37499
09/09/2013 8.20p 8.23p 8.05p 8.15p 83133
06/09/2013 8.25p 8.25p 8.10p 8.18p 677214
05/09/2013 8.30p 8.31p 8.15p 8.15p 999748
04/09/2013 8.30p 8.30p 8.00p 8.23p 1914192
03/09/2013 8.25p 8.25p 7.98p 8.00p 1281853
02/09/2013 8.40p 8.61p 8.25p 8.28p 613348
30/08/2013 8.35p 8.63p 8.25p 8.61p 530922
29/08/2013 8.65p 8.65p 8.35p 8.43p 561555
28/08/2013 8.31p 9.00p 8.31p 8.60p 313279
27/08/2013 9.25p 9.25p 8.30p 8.88p 328631
23/08/2013 8.75p 9.00p 8.75p 9.00p 81444
22/08/2013 8.75p 8.98p 8.75p 8.88p 115000
21/08/2013 9.00p 9.02p 8.88p 8.88p 149157
20/08/2013 8.75p 8.75p 8.63p 8.63p 20000
19/08/2013 8.75p 9.00p 8.68p 8.68p 152819
16/08/2013 8.75p 9.00p 8.50p 9.00p 421327
15/08/2013 9.00p 9.25p 8.63p 9.25p 54000
14/08/2013 8.70p 8.80p 8.60p 8.63p 207035
13/08/2013 9.50p 9.50p 8.74p 8.77p 412843
12/08/2013 8.70p 9.50p 8.70p 9.50p 70001
09/08/2013 8.65p 8.80p 8.58p 8.80p 10000
08/08/2013 8.45p 8.61p 8.45p 8.58p 25000
07/08/2013 8.35p 8.72p 8.32p 8.72p 0
06/08/2013 8.35p 8.45p 8.32p 8.45p 44148
05/08/2013 8.20p 8.50p 8.00p 8.40p 277427
02/08/2013 8.65p 8.83p 8.00p 8.00p 322500
01/08/2013 8.66p 8.85p 8.64p 8.83p 0
31/07/2013 8.66p 8.85p 8.64p 8.85p 36500
30/07/2013 8.61p 8.83p 8.61p 8.83p 347500
29/07/2013 8.61p 8.81p 8.61p 8.81p 74500
26/07/2013 8.71p 8.75p 8.55p 8.75p 87392
25/07/2013 8.75p 8.88p 8.70p 8.85p 15000
24/07/2013 8.70p 9.00p 8.70p 8.88p 434555
23/07/2013 9.00p 9.00p 8.75p 8.80p 226
22/07/2013 9.00p 9.00p 8.75p 8.80p 20000
19/07/2013 9.00p 9.13p 8.60p 8.78p 410000
18/07/2013 9.00p 9.13p 9.00p 9.13p 45541
17/07/2013 9.00p 9.12p 9.00p 9.12p 23144
16/07/2013 9.20p 9.50p 8.85p 9.08p 252742
15/07/2013 9.13p 9.35p 9.13p 9.25p 54514
12/07/2013 9.50p 9.90p 9.00p 9.12p 503667
11/07/2013 9.25p 9.50p 9.13p 9.43p 1136750
10/07/2013 9.25p 9.25p 9.13p 9.13p 50000
09/07/2013 9.25p 9.25p 9.13p 9.13p 140000
08/07/2013 9.50p 9.63p 9.13p 9.13p 32541
05/07/2013 9.50p 9.75p 9.00p 9.63p 427036
04/07/2013 9.75p 9.85p 9.58p 9.63p 44422
03/07/2013 9.75p 9.88p 9.50p 9.63p 115217
02/07/2013 10.25p 10.50p 9.88p 9.88p 103495
01/07/2013 9.75p 10.13p 9.75p 9.88p 64032
28/06/2013 9.75p 10.13p 9.75p 10.13p 28800
27/06/2013 10.00p 10.00p 9.88p 9.88p 35344
26/06/2013 10.25p 10.38p 10.00p 10.25p 27077
25/06/2013 10.50p 10.50p 10.25p 10.38p 210000
24/06/2013 10.25p 11.00p 10.25p 10.38p 8182
21/06/2013 10.26p 10.63p 10.00p 10.38p 53271
20/06/2013 10.25p 10.63p 10.25p 10.63p 26414
19/06/2013 10.50p 10.75p 10.25p 10.25p 40000
18/06/2013 10.51p 10.75p 10.50p 10.75p 9564
17/06/2013 10.75p 10.75p 10.50p 10.75p 31541
14/06/2013 10.50p 10.88p 10.50p 10.88p 25710
13/06/2013 10.60p 10.75p 10.60p 10.63p 13253
12/06/2013 10.75p 10.88p 10.25p 10.75p 0
11/06/2013 10.75p 10.88p 10.25p 10.75p 14000
10/06/2013 10.75p 10.88p 10.55p 10.88p 20947
07/06/2013 10.75p 10.88p 10.75p 10.88p 1000
06/06/2013 10.50p 10.88p 10.50p 10.88p 88289
05/06/2013 10.75p 10.88p 10.50p 10.63p 41500
04/06/2013 11.00p 11.00p 10.76p 10.88p 11598
03/06/2013 10.75p 10.88p 10.75p 10.88p 83500
31/05/2013 11.00p 11.13p 10.88p 10.88p 0
30/05/2013 11.00p 11.13p 10.88p 10.88p 26000
29/05/2013 11.04p 11.13p 11.01p 11.13p 19850
28/05/2013 11.00p 11.13p 11.00p 11.13p 1507700
24/05/2013 10.88p 11.00p 10.88p 11.00p 0
23/05/2013 10.88p 11.00p 10.88p 11.00p 2285
22/05/2013 11.00p 11.00p 11.00p 11.00p 20000
21/05/2013 11.00p 11.13p 10.50p 11.13p 340000
20/05/2013 11.50p 11.50p 11.00p 11.25p 3109
17/05/2013 11.08p 11.25p 11.08p 11.25p 10000
16/05/2013 11.50p 11.50p 11.00p 11.13p 100000
15/05/2013 11.00p 11.38p 11.00p 11.25p 96498
14/05/2013 11.50p 11.75p 11.38p 11.38p 17500
13/05/2013 11.25p 11.75p 11.25p 11.75p 32184
10/05/2013 11.25p 11.38p 11.25p 11.38p 12945
09/05/2013 11.50p 11.50p 11.25p 11.38p 70296
08/05/2013 11.25p 11.50p 11.25p 11.38p 318500
07/05/2013 11.50p 11.50p 11.25p 11.38p 56000
03/05/2013 11.50p 11.50p 11.25p 11.38p 284500
02/05/2013 11.25p 11.50p 11.00p 11.25p 20000
01/05/2013 11.25p 11.38p 11.00p 11.38p 63434
30/04/2013 11.50p 11.50p 11.25p 11.38p 31272
29/04/2013 11.50p 11.50p 11.13p 11.38p 281451
26/04/2013 11.50p 11.75p 11.13p 11.13p 397771
25/04/2013 10.75p 12.00p 10.75p 11.63p 56000
24/04/2013 10.50p 10.77p 10.25p 10.75p 35001
23/04/2013 10.50p 10.75p 10.50p 10.50p 153472
22/04/2013 10.75p 10.75p 10.50p 10.63p 100000
19/04/2013 10.50p 10.75p 10.50p 10.75p 120000
18/04/2013 10.50p 10.63p 10.50p 10.63p 230000
17/04/2013 10.50p 10.90p 10.50p 10.75p 74326
16/04/2013 10.25p 10.75p 10.25p 10.75p 77233
15/04/2013 10.50p 10.75p 10.25p 10.50p 210000
12/04/2013 10.50p 10.51p 10.50p 10.50p 95000
11/04/2013 10.75p 10.75p 10.50p 10.50p 264100
10/04/2013 10.75p 10.88p 10.75p 10.88p 1784176
09/04/2013 10.75p 11.75p 10.50p 10.88p 1728973
08/04/2013 11.00p 11.38p 10.75p 11.38p 225342
05/04/2013 10.75p 10.88p 10.50p 10.88p 525579
04/04/2013 11.00p 11.00p 10.76p 10.88p 41180
03/04/2013 11.25p 11.39p 10.75p 11.00p 277034
02/04/2013 11.50p 11.55p 10.75p 10.75p 223329
28/03/2013 10.50p 11.50p 10.02p 11.25p 1559033
27/03/2013 9.75p 10.30p 9.50p 9.70p 3616164
26/03/2013 10.00p 10.00p 9.00p 9.00p 902691
25/03/2013 10.00p 10.10p 9.80p 9.80p 277367
22/03/2013 11.50p 11.50p 9.97p 9.97p 536225
21/03/2013 10.50p 11.81p 10.41p 10.88p 175569
20/03/2013 11.00p 11.03p 10.50p 10.50p 94815
19/03/2013 10.75p 10.86p 10.40p 10.50p 638292
18/03/2013 11.00p 11.05p 10.02p 10.38p 1528275
15/03/2013 10.75p 11.10p 10.75p 11.00p 1081568
14/03/2013 11.25p 12.10p 10.76p 10.88p 663582
13/03/2013 12.25p 12.25p 11.75p 11.75p 206861
12/03/2013 12.00p 13.12p 11.50p 11.88p 1320564
11/03/2013 13.25p 13.63p 12.75p 13.12p 608107
08/03/2013 14.00p 14.00p 12.75p 13.63p 222508
07/03/2013 13.50p 13.50p 13.12p 13.12p 54429
06/03/2013 12.53p 12.95p 12.50p 12.88p 99676
05/03/2013 13.00p 13.00p 12.75p 12.88p 361446
04/03/2013 12.75p 13.38p 12.75p 13.38p 89961
01/03/2013 13.25p 13.50p 12.50p 13.50p 595389
28/02/2013 13.50p 13.95p 13.50p 13.63p 380969
27/02/2013 13.55p 14.00p 13.55p 13.88p 69449
26/02/2013 14.25p 14.50p 13.88p 13.88p 589921
25/02/2013 14.50p 14.93p 14.48p 14.50p 242676
22/02/2013 15.00p 15.03p 14.25p 14.75p 233517
21/02/2013 15.25p 15.75p 14.75p 14.75p 421604
20/02/2013 16.50p 16.50p 15.25p 15.50p 1081981
19/02/2013 14.50p 17.00p 14.14p 16.13p 656774
18/02/2013 15.00p 15.00p 14.25p 14.62p 554432
15/02/2013 14.00p 14.88p 13.50p 14.88p 125514
14/02/2013 14.00p 14.25p 13.75p 13.75p 173785
13/02/2013 13.75p 14.25p 13.75p 14.00p 104816
12/02/2013 14.00p 14.25p 13.63p 13.88p 881084

*Close Price adjusted for both dividends and splits