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
13/10/2025 94.00p 97.00p 93.00p 95.00p 1583665
10/10/2025 95.00p 96.00p 93.00p 94.00p 1621674
09/10/2025 95.50p 98.00p 94.00p 96.00p 1190244
08/10/2025 92.50p 96.00p 92.00p 95.20p 1350661
07/10/2025 91.00p 94.00p 90.00p 92.00p 648143
06/10/2025 90.00p 92.00p 89.00p 92.00p 693116
03/10/2025 91.50p 93.00p 89.00p 91.00p 1791698
02/10/2025 91.50p 93.00p 90.00p 91.00p 904382
01/10/2025 92.00p 94.00p 90.00p 92.00p 869361
30/09/2025 93.00p 94.00p 90.00p 92.40p 1553739
29/09/2025 90.00p 94.00p 89.00p 92.80p 2381815
26/09/2025 85.00p 91.00p 83.00p 89.80p 1716327
25/09/2025 86.00p 88.00p 83.00p 86.00p 1078101
24/09/2025 85.50p 87.00p 83.00p 86.00p 1008769
23/09/2025 83.50p 87.00p 82.00p 85.00p 1894470
22/09/2025 80.00p 85.00p 79.91p 84.00p 1079311
19/09/2025 79.00p 81.00p 78.00p 80.00p 657714
18/09/2025 79.00p 80.00p 78.00p 79.00p 331701
17/09/2025 80.50p 82.00p 78.00p 78.00p 997031
16/09/2025 78.00p 81.20p 78.00p 80.40p 1826012
15/09/2025 78.00p 82.00p 77.00p 81.20p 1083280
12/09/2025 77.00p 79.00p 76.00p 78.00p 728182
11/09/2025 78.00p 78.00p 77.40p 77.00p 509513
10/09/2025 78.00p 79.00p 75.00p 77.40p 745712
09/09/2025 80.00p 82.00p 75.00p 77.60p 1368988
08/09/2025 78.00p 80.00p 77.00p 77.60p 662904
05/09/2025 78.00p 80.00p 77.00p 77.60p 850306
04/09/2025 79.00p 82.00p 77.20p 77.80p 943134
03/09/2025 78.00p 80.00p 76.00p 81.00p 560847
02/09/2025 79.00p 81.00p 77.00p 78.40p 1192865
01/09/2025 73.50p 81.00p 72.00p 80.00p 2153969
29/08/2025 72.00p 73.00p 71.00p 72.20p 526703
28/08/2025 72.50p 74.00p 71.00p 71.60p 445085
27/08/2025 74.00p 75.00p 71.00p 72.60p 308625
26/08/2025 74.50p 75.49p 72.85p 74.00p 492184
22/08/2025 74.50p 76.00p 73.00p 75.00p 350084
21/08/2025 74.50p 75.70p 73.35p 74.50p 126614
20/08/2025 76.00p 77.00p 73.25p 75.00p 1875330
19/08/2025 74.50p 77.00p 74.25p 76.20p 667739
18/08/2025 76.00p 77.00p 74.00p 74.50p 566762
15/08/2025 76.50p 77.00p 75.00p 75.80p 298826
14/08/2025 76.50p 78.00p 75.00p 75.00p 215279
13/08/2025 76.50p 78.00p 75.00p 77.20p 494769
12/08/2025 77.00p 78.00p 75.00p 76.60p 175295
11/08/2025 77.00p 78.00p 74.00p 76.40p 946493
08/08/2025 78.00p 79.00p 76.00p 78.00p 692713
07/08/2025 73.50p 79.00p 73.00p 77.40p 1254665
06/08/2025 73.00p 75.00p 72.00p 74.60p 796166
05/08/2025 68.00p 74.00p 68.00p 74.00p 1112833
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

*Close Price adjusted for both dividends and splits