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
11/02/2013 14.00p 14.50p 13.75p 14.13p 205895
08/02/2013 14.00p 14.75p 13.50p 14.25p 301122
07/02/2013 14.75p 14.75p 13.75p 14.38p 52031
06/02/2013 14.25p 14.49p 14.00p 14.38p 191933
05/02/2013 14.00p 14.13p 13.80p 13.88p 47256
04/02/2013 14.00p 14.48p 13.63p 14.13p 43272
01/02/2013 14.00p 14.38p 13.63p 13.63p 2078765
31/01/2013 14.50p 15.00p 14.00p 14.00p 1023416
30/01/2013 15.00p 15.00p 14.56p 14.62p 771655
29/01/2013 16.00p 16.00p 15.05p 15.25p 2271355
28/01/2013 16.00p 16.00p 15.50p 15.88p 373260
25/01/2013 15.75p 15.75p 15.24p 15.63p 1186154
24/01/2013 15.75p 15.75p 15.26p 15.50p 304215
23/01/2013 15.25p 15.85p 15.00p 15.63p 890280
22/01/2013 14.50p 15.13p 14.27p 15.13p 2010108
21/01/2013 14.50p 16.00p 14.31p 15.13p 5365954
18/01/2013 14.00p 14.25p 13.75p 14.25p 608408
17/01/2013 13.00p 14.25p 12.83p 14.00p 1766162
16/01/2013 14.00p 14.35p 12.55p 13.25p 1498260
15/01/2013 13.25p 15.00p 13.13p 14.25p 1756172
14/01/2013 10.50p 13.75p 10.50p 13.75p 1462528
11/01/2013 10.00p 10.00p 9.94p 9.98p 17645688
10/01/2013 10.00p 10.00p 9.90p 10.00p 2431370
09/01/2013 9.70p 9.90p 9.60p 9.90p 512285
08/01/2013 9.71p 9.71p 9.51p 9.63p 337000
07/01/2013 9.89p 9.89p 9.65p 9.75p 501400
04/01/2013 9.71p 9.71p 9.70p 9.70p 223139
03/01/2013 9.88p 9.88p 9.71p 9.75p 32300
02/01/2013 9.50p 9.99p 9.50p 9.75p 583404
31/12/2012 10.00p 10.00p 9.50p 9.50p 1596460
28/12/2012 9.55p 10.00p 9.55p 10.00p 24134
27/12/2012 9.75p 9.88p 9.50p 9.88p 111093
24/12/2012 9.75p 10.00p 9.20p 9.75p 700256
21/12/2012 9.00p 9.75p 9.00p 9.75p 209285
20/12/2012 9.00p 9.00p 8.59p 9.00p 217316
19/12/2012 8.75p 8.75p 8.35p 8.63p 145449
18/12/2012 8.50p 8.77p 8.30p 8.75p 47729
17/12/2012 8.50p 8.88p 8.50p 8.88p 262856
14/12/2012 9.25p 9.25p 8.75p 9.00p 111921
13/12/2012 9.50p 9.88p 9.00p 9.50p 69510
12/12/2012 9.95p 9.98p 9.25p 9.98p 63187
11/12/2012 9.50p 9.63p 9.10p 9.63p 152696
10/12/2012 8.75p 9.12p 8.50p 8.88p 150373
07/12/2012 8.65p 9.05p 8.65p 8.95p 0
06/12/2012 8.65p 9.05p 8.65p 8.90p 20283
05/12/2012 8.65p 8.90p 8.65p 8.90p 10000
04/12/2012 8.65p 8.90p 8.65p 8.90p 8152
03/12/2012 8.60p 9.05p 8.52p 8.90p 34350
30/11/2012 9.05p 9.05p 8.90p 8.90p 3995
29/11/2012 8.50p 9.05p 8.50p 8.90p 35370
28/11/2012 8.75p 8.90p 8.75p 8.90p 23500
27/11/2012 8.90p 9.05p 8.85p 9.02p 33940
26/11/2012 8.80p 9.10p 8.80p 9.10p 29343
23/11/2012 9.00p 9.07p 8.75p 8.93p 2093870
22/11/2012 9.35p 9.40p 9.35p 9.40p 62500
21/11/2012 9.38p 9.40p 9.38p 9.40p 12000
20/11/2012 9.40p 9.53p 9.40p 9.53p 12500
19/11/2012 9.40p 9.55p 9.30p 9.50p 483705
16/11/2012 9.05p 9.38p 9.05p 9.38p 24942
15/11/2012 9.00p 9.45p 9.00p 9.18p 87508
14/11/2012 9.25p 9.75p 9.10p 9.38p 569909
13/11/2012 9.25p 9.25p 9.06p 9.15p 95833
12/11/2012 9.25p 9.25p 9.15p 9.18p 329791
09/11/2012 9.25p 9.25p 9.05p 9.25p 35223
08/11/2012 9.25p 9.25p 9.13p 9.13p 27037
07/11/2012 9.25p 9.25p 9.00p 9.13p 359184
06/11/2012 9.25p 9.25p 8.87p 9.25p 337924
05/11/2012 8.75p 9.05p 8.75p 9.05p 50927
02/11/2012 9.00p 9.24p 8.75p 8.88p 235311
01/11/2012 9.00p 9.00p 8.88p 8.88p 199100
31/10/2012 9.00p 9.80p 9.00p 9.13p 1050760
30/10/2012 9.00p 9.17p 8.75p 8.88p 648947
29/10/2012 9.25p 9.75p 9.00p 9.00p 332715
26/10/2012 9.00p 9.63p 9.00p 9.63p 1307914
25/10/2012 9.20p 9.20p 9.06p 9.13p 30314
24/10/2012 9.50p 9.95p 9.13p 9.13p 745531
23/10/2012 9.50p 9.50p 9.25p 9.25p 251014
22/10/2012 9.25p 9.39p 9.00p 9.25p 257618
19/10/2012 9.50p 9.52p 9.24p 9.25p 967132
18/10/2012 10.00p 10.00p 9.27p 9.38p 306578
17/10/2012 9.50p 10.43p 9.30p 9.88p 1948608
16/10/2012 10.00p 10.00p 9.25p 9.38p 618484
15/10/2012 10.50p 10.50p 10.10p 10.25p 131518
12/10/2012 10.25p 10.75p 10.03p 10.38p 133299
11/10/2012 10.35p 10.35p 10.25p 10.25p 25000
10/10/2012 10.38p 10.63p 10.38p 10.38p 67000
09/10/2012 10.44p 10.50p 10.25p 10.38p 155519
08/10/2012 10.50p 10.50p 10.25p 10.38p 128607
05/10/2012 11.00p 11.28p 10.63p 10.63p 615925
04/10/2012 11.35p 11.35p 11.00p 11.25p 245631
03/10/2012 12.25p 12.25p 11.00p 11.00p 884172
02/10/2012 12.38p 12.50p 12.32p 12.50p 153921
01/10/2012 12.25p 12.26p 12.25p 12.25p 24200
28/09/2012 12.50p 12.55p 12.00p 12.13p 785655
27/09/2012 13.00p 13.00p 12.63p 12.63p 157202
26/09/2012 13.00p 13.00p 12.88p 12.88p 6100
25/09/2012 13.00p 13.00p 12.75p 12.88p 145362
24/09/2012 13.50p 13.50p 13.00p 13.12p 416206
21/09/2012 13.50p 13.50p 13.25p 13.50p 1942888
20/09/2012 14.00p 14.50p 13.50p 14.13p 262114
19/09/2012 14.00p 14.25p 14.00p 14.25p 913684
18/09/2012 13.00p 14.00p 13.00p 13.75p 298014
17/09/2012 13.00p 13.25p 12.75p 13.25p 482772
14/09/2012 12.75p 14.00p 12.59p 13.75p 2717579
13/09/2012 12.75p 12.75p 12.48p 12.63p 1561604
12/09/2012 12.50p 12.60p 12.25p 12.50p 262394
11/09/2012 12.50p 12.75p 12.50p 12.75p 161459
10/09/2012 12.75p 12.75p 12.63p 12.63p 1150000
07/09/2012 12.75p 12.85p 12.55p 12.75p 701446
06/09/2012 13.00p 13.00p 12.75p 12.75p 3031232
05/09/2012 13.00p 13.00p 12.58p 12.88p 14778
04/09/2012 12.75p 12.91p 12.75p 12.88p 1122924
03/09/2012 13.50p 13.50p 13.00p 13.25p 34459
31/08/2012 12.50p 13.25p 12.25p 13.00p 104675
30/08/2012 13.50p 13.50p 12.50p 12.88p 255509
29/08/2012 14.50p 14.50p 13.50p 13.63p 254611
28/08/2012 14.75p 14.75p 14.25p 14.50p 112500
24/08/2012 15.00p 15.50p 14.75p 15.13p 37613
23/08/2012 15.25p 15.25p 14.75p 15.00p 33668
22/08/2012 14.75p 15.00p 14.75p 15.00p 1505
21/08/2012 15.25p 15.88p 14.75p 14.88p 2387747
20/08/2012 15.00p 15.90p 15.00p 15.50p 52145
17/08/2012 15.25p 15.85p 15.00p 15.13p 585179
16/08/2012 16.50p 16.50p 15.00p 15.25p 280869
15/08/2012 16.88p 16.88p 16.70p 16.75p 17042
14/08/2012 16.00p 16.50p 16.00p 16.50p 7820
13/08/2012 15.60p 16.50p 15.60p 16.25p 45013
10/08/2012 15.25p 16.25p 15.25p 15.88p 77746
09/08/2012 15.00p 16.30p 14.00p 16.00p 550494
08/08/2012 14.50p 15.00p 14.00p 14.50p 539110
07/08/2012 14.00p 14.50p 14.00p 14.25p 41000
06/08/2012 13.50p 14.50p 13.50p 14.50p 2323300
03/08/2012 14.00p 14.20p 13.75p 13.75p 312673
02/08/2012 13.75p 14.20p 13.75p 14.00p 876790
01/08/2012 14.14p 14.14p 14.00p 14.00p 3730
31/07/2012 14.00p 14.25p 13.53p 14.25p 269046
30/07/2012 13.25p 13.75p 13.25p 13.75p 92999
27/07/2012 12.00p 13.00p 12.00p 12.50p 144630
26/07/2012 12.50p 12.75p 12.00p 12.25p 266500
25/07/2012 12.00p 13.10p 12.00p 12.88p 54410
24/07/2012 12.50p 12.65p 12.00p 12.25p 66929
23/07/2012 12.50p 13.85p 12.50p 13.00p 107737
20/07/2012 13.50p 13.50p 12.50p 12.75p 299647
19/07/2012 13.50p 14.00p 13.50p 13.75p 105891
18/07/2012 14.25p 14.48p 13.20p 13.75p 170715
17/07/2012 14.00p 14.75p 14.00p 14.62p 0
16/07/2012 14.00p 14.75p 14.00p 14.75p 60334
13/07/2012 13.50p 14.88p 13.25p 14.88p 1439554
12/07/2012 12.00p 13.38p 11.65p 13.00p 471000
11/07/2012 13.00p 13.50p 12.50p 12.75p 157159
10/07/2012 13.25p 14.50p 13.00p 13.38p 179134
09/07/2012 13.25p 13.63p 13.25p 13.63p 7000
06/07/2012 13.25p 13.69p 13.25p 13.63p 41875
05/07/2012 13.25p 13.88p 13.25p 13.88p 62500
04/07/2012 13.25p 13.74p 13.25p 13.63p 17261
03/07/2012 13.26p 14.00p 13.26p 13.75p 34025
02/07/2012 14.75p 14.75p 13.25p 13.75p 118261
29/06/2012 13.50p 14.70p 13.01p 13.88p 149043
28/06/2012 13.50p 13.75p 13.50p 13.63p 48423
27/06/2012 13.75p 13.75p 13.50p 13.63p 37500
26/06/2012 14.00p 14.38p 13.75p 14.38p 119900
25/06/2012 14.35p 14.50p 13.75p 14.13p 88382
22/06/2012 13.46p 14.13p 13.46p 14.13p 25911
21/06/2012 13.50p 14.00p 13.50p 14.00p 8000
20/06/2012 14.35p 14.35p 13.50p 14.00p 20650
19/06/2012 13.50p 14.20p 13.50p 14.00p 110115
18/06/2012 13.50p 14.38p 13.00p 13.88p 131353
15/06/2012 13.75p 14.50p 13.00p 14.50p 241297
14/06/2012 14.00p 14.11p 13.61p 13.75p 77457
13/06/2012 14.36p 14.38p 14.36p 14.38p 5000
12/06/2012 14.50p 14.75p 14.25p 14.38p 175454
11/06/2012 15.00p 15.00p 14.50p 14.62p 42026
08/06/2012 14.00p 14.50p 14.00p 14.50p 800152
07/06/2012 14.00p 14.65p 14.00p 14.13p 252838
06/06/2012 14.25p 15.38p 13.50p 14.75p 351160
01/06/2012 15.00p 15.05p 14.50p 14.62p 158508
31/05/2012 15.00p 15.80p 14.50p 14.88p 355114
30/05/2012 14.75p 15.46p 14.50p 15.00p 364666
29/05/2012 16.00p 16.13p 14.50p 15.13p 1269142
28/05/2012 17.00p 17.50p 15.50p 15.88p 720527
25/05/2012 17.00p 17.25p 17.00p 17.25p 36531
24/05/2012 17.00p 17.38p 16.55p 17.38p 61179
23/05/2012 17.00p 17.85p 16.74p 17.13p 87153
22/05/2012 17.16p 17.38p 17.16p 17.38p 25656
21/05/2012 17.20p 17.25p 17.20p 17.25p 61259
18/05/2012 16.75p 17.20p 16.50p 17.13p 119547
17/05/2012 17.00p 17.00p 16.50p 16.88p 9914817
16/05/2012 17.50p 17.63p 16.60p 17.63p 188799
15/05/2012 16.50p 17.75p 16.50p 17.75p 392125
14/05/2012 17.50p 17.50p 16.88p 16.88p 6000
11/05/2012 17.25p 17.25p 16.75p 16.75p 78927
10/05/2012 16.00p 17.19p 16.00p 16.88p 57272
09/05/2012 17.25p 17.25p 15.90p 16.50p 411689
08/05/2012 18.00p 18.35p 17.00p 17.50p 185329
04/05/2012 18.00p 18.25p 18.00p 18.25p 16734
03/05/2012 18.88p 18.88p 18.11p 18.38p 168155
02/05/2012 18.59p 18.59p 18.11p 18.50p 17693
01/05/2012 18.25p 18.63p 18.00p 18.50p 27501
30/04/2012 18.00p 19.00p 17.73p 18.25p 358597
27/04/2012 18.00p 18.00p 16.00p 17.25p 473329

*Close Price adjusted for both dividends and splits