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
04/08/2025 68.50p 70.00p 67.00p 69.00p 497795
01/08/2025 70.00p 71.00p 66.00p 68.00p 1119043
31/07/2025 72.50p 74.00p 68.55p 70.20p 940021
30/07/2025 72.50p 74.00p 71.00p 72.50p 529745
29/07/2025 75.50p 78.00p 71.00p 74.00p 1052117
28/07/2025 75.00p 76.00p 74.00p 74.80p 576839
25/07/2025 76.00p 77.00p 74.00p 75.00p 978442
24/07/2025 77.50p 80.00p 75.40p 76.00p 1373422
23/07/2025 77.50p 79.00p 76.00p 79.00p 739167
22/07/2025 76.50p 80.00p 75.00p 78.40p 1800480
21/07/2025 73.00p 77.40p 72.00p 77.40p 3503967
18/07/2025 69.00p 74.00p 68.00p 73.00p 2751634
17/07/2025 69.00p 70.00p 68.00p 70.00p 450037
16/07/2025 68.50p 70.00p 67.00p 69.20p 553343
15/07/2025 68.00p 70.00p 67.00p 68.60p 677818
14/07/2025 66.00p 69.00p 64.00p 67.80p 847838
11/07/2025 67.00p 68.00p 64.00p 66.20p 868126
10/07/2025 68.50p 69.00p 66.00p 66.40p 766820
09/07/2025 69.50p 71.00p 67.00p 68.40p 360904
08/07/2025 68.50p 70.00p 67.00p 68.80p 373519
07/07/2025 68.50p 70.00p 67.00p 68.80p 553170
04/07/2025 69.50p 71.00p 68.00p 70.00p 175189
03/07/2025 68.50p 71.00p 67.00p 70.00p 716959
02/07/2025 69.00p 70.00p 66.60p 68.60p 862799
01/07/2025 70.00p 71.00p 68.00p 69.40p 841263
30/06/2025 70.50p 72.00p 68.00p 70.00p 527197
27/06/2025 70.50p 72.00p 68.64p 70.50p 1082968
26/06/2025 65.00p 72.00p 64.00p 70.00p 1216885
25/06/2025 63.50p 66.00p 62.00p 65.00p 589551
24/06/2025 65.50p 67.00p 62.00p 63.00p 1405128
23/06/2025 65.50p 67.00p 61.40p 65.00p 1588999
20/06/2025 71.00p 72.00p 65.00p 65.20p 1335281
19/06/2025 71.00p 73.00p 70.00p 70.00p 431978
18/06/2025 70.00p 72.00p 69.00p 70.00p 1001171
17/06/2025 71.00p 72.00p 69.00p 70.00p 311194
16/06/2025 70.50p 72.00p 69.00p 71.00p 673560
13/06/2025 70.50p 72.00p 69.00p 70.00p 760179
12/06/2025 72.00p 73.00p 69.00p 71.00p 1337595
11/06/2025 70.00p 73.00p 69.00p 71.80p 1617636
10/06/2025 71.00p 73.00p 68.00p 70.00p 1783853
09/06/2025 67.00p 73.00p 66.50p 71.40p 3828645
06/06/2025 64.00p 68.00p 63.00p 67.00p 1931265
05/06/2025 60.00p 73.00p 60.00p 64.40p 2216293
04/06/2025 59.00p 61.00p 58.00p 60.80p 970097
03/06/2025 59.00p 60.00p 58.00p 60.00p 404145
02/06/2025 59.00p 60.00p 58.00p 59.80p 642901
30/05/2025 59.00p 60.00p 58.10p 59.00p 786105
29/05/2025 58.00p 60.00p 57.00p 59.00p 4146366
28/05/2025 58.00p 59.00p 57.00p 58.80p 442160
27/05/2025 58.00p 59.00p 57.00p 58.00p 2191733
23/05/2025 58.00p 59.00p 54.30p 58.00p 3461123
22/05/2025 54.00p 58.99p 53.00p 58.00p 2113039
21/05/2025 51.50p 55.00p 51.00p 55.00p 1456128
20/05/2025 47.50p 53.00p 47.00p 53.00p 942498
19/05/2025 47.50p 48.00p 47.00p 47.50p 347703
16/05/2025 48.00p 49.00p 47.00p 47.50p 279952
15/05/2025 48.00p 49.00p 47.00p 48.00p 311481
14/05/2025 47.00p 49.00p 46.00p 47.30p 203517
13/05/2025 47.00p 49.00p 46.00p 47.00p 334927
12/05/2025 46.50p 48.50p 46.00p 47.40p 400097
09/05/2025 45.50p 47.00p 45.00p 47.00p 402939
08/05/2025 46.00p 47.00p 45.00p 45.80p 252067
07/05/2025 46.50p 48.00p 45.00p 46.00p 250180
06/05/2025 46.50p 50.00p 45.00p 47.00p 212362
02/05/2025 46.50p 48.00p 45.00p 47.00p 87161
01/05/2025 46.50p 48.00p 45.00p 46.90p 181028
30/04/2025 47.00p 48.00p 45.00p 46.50p 438375
29/04/2025 47.00p 48.00p 45.25p 46.90p 444739
28/04/2025 48.00p 50.00p 46.50p 47.30p 296303
25/04/2025 48.00p 49.00p 47.00p 49.00p 205227
24/04/2025 49.00p 50.00p 47.00p 47.00p 299770
23/04/2025 49.00p 50.00p 48.00p 49.00p 270593
22/04/2025 49.50p 51.00p 47.00p 48.50p 346776
17/04/2025 50.00p 51.00p 49.00p 50.00p 156409
16/04/2025 48.50p 51.00p 48.00p 49.50p 341471
15/04/2025 47.50p 50.00p 47.00p 49.00p 485501
14/04/2025 46.50p 48.00p 45.00p 47.00p 534814
11/04/2025 47.00p 48.00p 44.00p 45.80p 796907
10/04/2025 47.50p 50.00p 46.50p 47.00p 428463
09/04/2025 45.50p 47.00p 43.00p 46.00p 490755
08/04/2025 44.50p 47.00p 44.00p 46.00p 785612
07/04/2025 45.50p 46.00p 41.25p 43.60p 1788740
04/04/2025 53.00p 54.00p 46.00p 46.00p 1192113
03/04/2025 56.50p 57.00p 52.00p 53.00p 1268660
02/04/2025 59.00p 62.00p 56.00p 56.00p 2788265
01/04/2025 57.50p 59.00p 56.00p 59.00p 654938
31/03/2025 58.00p 60.00p 56.00p 57.70p 715164
28/03/2025 55.50p 60.00p 55.00p 57.60p 1214875
27/03/2025 54.00p 56.00p 53.00p 55.50p 835853
26/03/2025 54.00p 55.00p 53.00p 54.00p 400791
25/03/2025 54.00p 55.00p 53.00p 53.00p 341568
24/03/2025 54.00p 55.00p 53.00p 54.00p 346728
21/03/2025 54.00p 55.00p 53.00p 55.00p 730241
20/03/2025 54.00p 55.00p 53.00p 55.00p 289611
19/03/2025 54.00p 55.00p 53.00p 55.00p 413272
18/03/2025 54.00p 55.00p 53.00p 54.00p 545217
17/03/2025 54.00p 56.00p 52.00p 55.00p 1201557
14/03/2025 53.00p 55.00p 52.00p 54.50p 873274
13/03/2025 53.00p 54.00p 52.00p 53.00p 3825347
12/03/2025 50.00p 54.00p 49.00p 53.00p 2669179
11/03/2025 47.50p 50.25p 47.00p 50.10p 925645
10/03/2025 44.50p 48.00p 44.00p 47.50p 943890
07/03/2025 44.50p 45.00p 44.00p 44.50p 343095
06/03/2025 44.50p 45.00p 44.00p 44.50p 702616
05/03/2025 44.50p 45.00p 44.00p 44.90p 1209762
04/03/2025 44.00p 45.00p 43.00p 44.50p 454412
03/03/2025 45.50p 46.00p 43.50p 44.00p 918285
28/02/2025 45.50p 46.00p 44.10p 45.40p 329229
27/02/2025 46.50p 47.00p 43.50p 45.00p 674897
26/02/2025 47.00p 47.80p 45.80p 45.80p 272112
25/02/2025 47.50p 48.00p 46.00p 47.00p 361932
24/02/2025 46.50p 48.00p 45.00p 47.50p 525623
21/02/2025 46.50p 48.00p 45.00p 47.50p 507376
20/02/2025 46.50p 48.00p 45.00p 46.50p 521870
19/02/2025 46.50p 48.00p 45.00p 46.40p 585053
18/02/2025 46.50p 48.00p 45.00p 45.60p 679930
17/02/2025 47.50p 48.00p 45.00p 46.00p 403270
14/02/2025 47.00p 48.00p 46.00p 47.00p 424993
13/02/2025 47.00p 48.00p 46.00p 46.80p 192154
12/02/2025 47.00p 48.00p 45.00p 47.50p 557380
11/02/2025 47.50p 49.00p 46.00p 46.50p 247812
10/02/2025 47.50p 49.00p 46.00p 46.40p 204849
07/02/2025 46.50p 49.00p 46.00p 47.50p 532281
06/02/2025 47.00p 48.00p 46.00p 46.50p 318685
05/02/2025 48.00p 48.80p 47.00p 47.00p 1245657
04/02/2025 46.00p 49.00p 46.00p 48.00p 679110
03/02/2025 47.00p 48.00p 45.00p 46.00p 402851
31/01/2025 47.00p 48.00p 46.25p 47.50p 333205
30/01/2025 46.00p 48.00p 46.00p 47.80p 942210
29/01/2025 45.50p 47.00p 44.00p 46.50p 342380
28/01/2025 45.50p 47.00p 44.00p 45.50p 292079
27/01/2025 45.00p 46.00p 44.75p 45.00p 658935
24/01/2025 45.00p 46.00p 44.00p 45.95p 518835
23/01/2025 45.50p 46.00p 44.00p 45.25p 1006711
22/01/2025 45.00p 46.00p 45.00p 45.25p 794744
21/01/2025 43.00p 46.00p 43.00p 45.00p 1708905
20/01/2025 42.00p 43.95p 41.60p 43.40p 880934
17/01/2025 42.00p 43.00p 41.00p 43.00p 226853
16/01/2025 42.00p 43.00p 41.00p 42.00p 154326
15/01/2025 42.00p 43.00p 41.00p 42.00p 416491
14/01/2025 41.50p 43.00p 40.10p 41.70p 587136
13/01/2025 41.50p 42.70p 41.00p 42.05p 165902
10/01/2025 41.00p 43.00p 40.00p 41.50p 672235
09/01/2025 41.50p 42.00p 40.00p 41.00p 799687
08/01/2025 41.50p 42.00p 41.00p 41.50p 724119
07/01/2025 41.00p 42.00p 40.00p 41.50p 779676
06/01/2025 40.50p 42.00p 40.00p 42.00p 600226
03/01/2025 41.00p 42.00p 40.00p 40.50p 2598026
02/01/2025 41.50p 43.00p 40.00p 41.00p 853991
31/12/2024 41.50p 43.00p 40.00p 41.80p 164999
30/12/2024 41.00p 43.00p 40.00p 41.00p 472858
27/12/2024 41.00p 42.00p 40.00p 41.00p 221344
24/12/2024 41.00p 42.00p 40.00p 41.00p 366643
23/12/2024 40.00p 42.00p 40.00p 41.00p 966401
20/12/2024 39.50p 41.00p 39.00p 40.50p 1000336
19/12/2024 40.00p 40.20p 39.00p 39.00p 888800
18/12/2024 40.00p 41.00p 39.00p 40.00p 414718
17/12/2024 41.50p 42.00p 39.00p 40.00p 1137995
16/12/2024 43.00p 44.00p 41.00p 41.00p 532266
13/12/2024 44.00p 45.00p 42.00p 42.00p 705619
12/12/2024 44.00p 44.90p 43.40p 44.00p 291581
11/12/2024 44.00p 44.75p 43.00p 44.00p 1280908
10/12/2024 44.00p 45.00p 43.00p 43.90p 753516
09/12/2024 44.00p 45.00p 43.00p 44.50p 836353
06/12/2024 42.00p 45.00p 41.00p 43.00p 1561539
05/12/2024 42.50p 43.00p 40.00p 42.00p 2188272
04/12/2024 43.50p 44.00p 41.00p 42.30p 1572911
03/12/2024 43.50p 44.00p 42.00p 43.00p 489641
02/12/2024 44.00p 45.00p 43.00p 43.00p 310990
29/11/2024 43.00p 45.00p 42.92p 43.80p 494472
28/11/2024 43.50p 44.00p 42.00p 43.20p 554802
27/11/2024 44.00p 45.00p 43.00p 43.50p 624840
26/11/2024 44.50p 45.00p 42.00p 44.00p 1040322
25/11/2024 46.00p 46.50p 44.00p 44.50p 1346110
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

*Close Price adjusted for both dividends and splits