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
19/03/2020 27.00p 30.00p 24.00p 29.00p 1989497
18/03/2020 32.00p 32.00p 25.00p 27.00p 2184948
17/03/2020 35.50p 37.10p 28.10p 32.00p 3445384
16/03/2020 47.00p 48.00p 28.25p 36.80p 6244357
13/03/2020 46.00p 50.00p 45.00p 47.00p 3656380
12/03/2020 49.00p 50.00p 45.00p 45.00p 3035752
11/03/2020 52.00p 54.00p 50.00p 50.00p 1260626
10/03/2020 50.50p 54.40p 50.45p 52.00p 1416431
09/03/2020 51.00p 52.00p 45.00p 50.40p 2971807
06/03/2020 51.00p 55.00p 50.00p 53.00p 2044247
05/03/2020 56.00p 57.00p 50.00p 52.00p 1908281
04/03/2020 54.00p 58.00p 54.00p 56.00p 1696060
03/03/2020 53.00p 59.50p 53.00p 54.60p 3415564
02/03/2020 48.00p 56.00p 48.00p 53.00p 6190567
28/02/2020 58.00p 58.00p 44.35p 48.00p 6558899
27/02/2020 59.50p 65.00p 58.00p 58.00p 2279247
26/02/2020 60.00p 62.00p 59.00p 61.00p 2584124
25/02/2020 58.00p 63.00p 57.30p 60.00p 2308317
24/02/2020 63.00p 67.00p 53.00p 57.00p 5814326
21/02/2020 62.00p 66.00p 60.00p 63.00p 4596165
20/02/2020 60.20p 67.00p 60.00p 61.60p 5520669
19/02/2020 56.00p 62.00p 55.66p 60.00p 4648978
18/02/2020 52.50p 56.40p 52.50p 55.00p 3201940
17/02/2020 46.75p 58.75p 46.75p 54.00p 10205081
14/02/2020 46.50p 50.00p 46.50p 49.00p 5961956
13/02/2020 47.00p 47.50p 46.00p 46.50p 775033
12/02/2020 46.50p 48.00p 46.00p 47.00p 2147140
11/02/2020 44.50p 47.90p 44.00p 46.20p 3847903
10/02/2020 41.50p 45.00p 38.00p 44.00p 6264485
07/02/2020 41.75p 42.40p 41.00p 41.50p 411991
06/02/2020 41.50p 42.00p 41.00p 42.00p 399448
05/02/2020 41.50p 42.90p 41.00p 41.50p 578061
04/02/2020 36.75p 42.00p 36.75p 41.50p 2127020
03/02/2020 39.75p 41.00p 34.50p 36.50p 3709234
31/01/2020 42.75p 43.50p 38.00p 39.90p 4919307
30/01/2020 44.25p 44.50p 43.00p 43.50p 403206
29/01/2020 43.50p 45.00p 43.00p 44.20p 1357835
28/01/2020 43.50p 44.00p 43.00p 43.60p 454333
27/01/2020 45.50p 46.00p 42.00p 43.00p 2296418
24/01/2020 44.00p 46.00p 43.50p 45.00p 1535394
23/01/2020 45.50p 46.00p 43.50p 44.00p 1753657
22/01/2020 43.25p 46.00p 43.25p 45.50p 3289664
21/01/2020 44.25p 45.00p 42.50p 44.00p 1541131
20/01/2020 43.00p 45.00p 43.00p 44.50p 4689584
17/01/2020 42.50p 43.50p 42.50p 43.25p 2159976
16/01/2020 41.75p 43.00p 41.50p 42.80p 1053386
15/01/2020 41.75p 42.50p 41.00p 42.00p 5060539
14/01/2020 42.25p 43.00p 41.00p 42.50p 1832934
13/01/2020 41.50p 43.00p 41.50p 42.00p 1591614
10/01/2020 39.50p 42.00p 39.50p 41.50p 2276840
09/01/2020 39.75p 40.00p 39.00p 40.00p 831289
08/01/2020 39.00p 40.00p 38.80p 39.75p 1068020
07/01/2020 38.50p 39.00p 38.50p 39.00p 1782025
06/01/2020 39.50p 39.72p 38.00p 38.50p 784638
03/01/2020 38.75p 40.00p 38.75p 39.50p 3581394
02/01/2020 36.90p 39.10p 36.87p 39.10p 4080987
01/01/2020 36.75p 37.00p 36.75p 36.90p 476111
31/12/2019 36.75p 37.00p 36.75p 36.90p 776111
30/12/2019 36.75p 37.00p 36.70p 37.00p 296439
27/12/2019 36.75p 37.00p 36.66p 36.70p 355133
26/12/2019 36.75p 37.00p 36.00p 36.00p 108784
25/12/2019 36.75p 37.00p 36.00p 36.00p 108784
24/12/2019 36.75p 37.00p 36.00p 36.00p 108784
23/12/2019 36.75p 37.00p 36.50p 37.00p 553964
20/12/2019 36.75p 37.00p 36.50p 37.00p 761137
19/12/2019 36.75p 37.00p 36.00p 36.40p 562283
18/12/2019 37.25p 37.25p 36.59p 37.00p 282144
17/12/2019 36.75p 37.00p 36.50p 37.00p 644812
16/12/2019 36.75p 37.13p 36.16p 37.00p 2085153
13/12/2019 36.50p 37.00p 36.50p 36.75p 392722
12/12/2019 36.25p 37.00p 36.25p 37.00p 615297
11/12/2019 35.75p 36.75p 35.55p 36.25p 586589
10/12/2019 36.25p 36.25p 35.10p 35.50p 2105951
09/12/2019 36.25p 36.50p 36.09p 36.25p 338520
06/12/2019 36.75p 36.75p 36.00p 36.00p 424977
05/12/2019 36.75p 37.00p 36.50p 36.75p 205361
04/12/2019 36.75p 37.00p 36.50p 36.75p 177733
03/12/2019 36.75p 37.00p 36.50p 36.75p 377064
02/12/2019 36.75p 37.00p 36.50p 36.90p 671522
29/11/2019 36.75p 37.00p 36.70p 37.00p 538884
28/11/2019 36.75p 37.00p 36.50p 36.90p 535428
27/11/2019 36.75p 37.00p 36.50p 36.70p 572275
26/11/2019 37.00p 37.00p 36.50p 37.00p 367336
25/11/2019 36.75p 37.15p 36.50p 36.80p 522520
22/11/2019 37.50p 38.00p 36.27p 37.00p 1055039
21/11/2019 37.75p 38.00p 37.30p 37.50p 458145
20/11/2019 37.50p 37.80p 37.47p 37.80p 398321
19/11/2019 37.75p 37.90p 37.20p 37.80p 363233
18/11/2019 37.75p 37.90p 37.53p 37.75p 355296
15/11/2019 37.75p 38.00p 37.50p 37.75p 234644
14/11/2019 38.00p 38.18p 37.52p 38.00p 254208
13/11/2019 38.25p 38.50p 37.50p 38.00p 319275
12/11/2019 38.25p 38.99p 37.50p 38.20p 639059
11/11/2019 39.00p 39.30p 37.85p 38.25p 615150
08/11/2019 40.25p 40.50p 38.50p 39.00p 540317
07/11/2019 40.25p 40.50p 40.00p 40.20p 730676
06/11/2019 40.00p 40.50p 40.00p 40.20p 745793
05/11/2019 39.25p 41.00p 38.50p 40.25p 1752174
04/11/2019 37.00p 40.00p 36.50p 39.25p 3248332
01/11/2019 35.50p 37.40p 35.40p 37.00p 3431770
31/10/2019 36.50p 36.50p 35.50p 35.50p 743005
30/10/2019 37.25p 37.87p 36.00p 36.00p 1727687
29/10/2019 33.50p 37.45p 33.13p 37.30p 4317473
28/10/2019 35.00p 35.00p 32.20p 33.50p 925893
25/10/2019 36.50p 36.72p 34.63p 35.00p 372657
24/10/2019 36.50p 36.98p 36.15p 36.60p 249747
23/10/2019 37.25p 37.50p 36.15p 37.00p 579460
22/10/2019 37.50p 38.00p 37.00p 37.50p 1287684
21/10/2019 37.00p 37.50p 37.00p 37.00p 211765
18/10/2019 36.25p 37.00p 36.25p 37.00p 488909
17/10/2019 36.00p 36.50p 35.00p 36.25p 167417
16/10/2019 37.00p 37.00p 36.00p 36.40p 192995
15/10/2019 37.25p 37.25p 36.45p 37.00p 364872
14/10/2019 36.00p 38.00p 35.77p 37.20p 604191
11/10/2019 33.75p 36.66p 33.75p 36.00p 937766
10/10/2019 32.50p 34.00p 32.20p 33.75p 1667084
09/10/2019 35.25p 35.50p 30.50p 32.50p 3191027
08/10/2019 37.00p 37.00p 35.10p 35.30p 920363
07/10/2019 37.00p 37.40p 36.77p 37.00p 663957
04/10/2019 36.00p 37.80p 35.73p 37.00p 394125
03/10/2019 36.50p 36.70p 35.50p 36.00p 316078
02/10/2019 37.25p 37.50p 35.75p 36.80p 689019
01/10/2019 38.25p 38.40p 37.10p 37.25p 503483
30/09/2019 39.25p 39.25p 38.00p 38.25p 204696
27/09/2019 39.25p 39.27p 39.03p 39.25p 187339
26/09/2019 39.50p 39.50p 39.20p 39.25p 442616
25/09/2019 39.50p 39.74p 39.50p 39.50p 585491
24/09/2019 39.50p 39.85p 39.00p 39.50p 289728
23/09/2019 39.75p 41.00p 39.50p 40.00p 6445511
20/09/2019 38.75p 40.60p 38.75p 39.50p 979758
19/09/2019 37.75p 38.80p 36.19p 38.50p 1934323
18/09/2019 39.00p 39.40p 37.00p 38.50p 748398
17/09/2019 40.50p 40.50p 38.60p 40.00p 395525
16/09/2019 41.00p 41.13p 40.00p 40.50p 338931
13/09/2019 41.25p 41.50p 40.50p 41.00p 896876
12/09/2019 42.75p 43.50p 40.60p 41.00p 464233
11/09/2019 43.50p 44.10p 42.50p 43.50p 257939
10/09/2019 43.50p 44.00p 43.20p 43.50p 346865
09/09/2019 42.50p 44.50p 42.20p 43.50p 1073871
06/09/2019 42.50p 43.00p 41.00p 42.75p 737877
05/09/2019 44.75p 45.00p 42.00p 42.50p 968771
04/09/2019 44.75p 45.00p 44.65p 45.00p 942444
03/09/2019 44.25p 45.00p 44.17p 44.30p 1237392
02/09/2019 42.75p 45.50p 42.75p 44.00p 2975973
30/08/2019 42.00p 43.50p 41.50p 43.00p 446058
29/08/2019 40.75p 43.00p 40.75p 42.00p 1305316
28/08/2019 38.75p 41.50p 38.75p 40.75p 1004124
27/08/2019 38.75p 40.00p 38.00p 38.00p 421102
23/08/2019 39.50p 39.50p 38.00p 38.75p 288742
22/08/2019 38.00p 39.50p 38.00p 39.00p 338633
21/08/2019 36.00p 38.90p 36.00p 38.00p 647681
20/08/2019 36.50p 36.84p 35.57p 36.00p 257324
19/08/2019 33.50p 37.00p 33.50p 37.00p 862192
16/08/2019 33.50p 34.00p 33.09p 33.50p 245676
15/08/2019 37.75p 38.28p 33.05p 34.00p 961677
14/08/2019 38.50p 38.89p 37.20p 37.50p 387610
13/08/2019 39.50p 39.88p 38.26p 38.50p 783929
12/08/2019 38.00p 39.90p 37.80p 39.50p 612706
09/08/2019 37.25p 38.50p 37.25p 38.00p 687827
08/08/2019 35.75p 37.40p 35.25p 37.25p 372407
07/08/2019 36.50p 37.00p 35.64p 36.00p 536692
06/08/2019 36.00p 37.38p 35.30p 37.00p 457005
05/08/2019 35.75p 36.50p 34.70p 36.25p 1278024
02/08/2019 34.25p 36.00p 34.25p 35.75p 1236002
01/08/2019 34.25p 34.74p 34.04p 34.25p 323305
31/07/2019 35.25p 35.40p 33.50p 34.25p 839284
30/07/2019 34.25p 36.18p 34.25p 35.00p 1374605
29/07/2019 32.25p 34.50p 31.85p 34.00p 1477301
26/07/2019 31.75p 32.90p 31.75p 32.25p 116349
25/07/2019 31.25p 32.00p 30.50p 31.75p 554260
24/07/2019 31.25p 31.78p 30.90p 31.00p 195680
23/07/2019 29.75p 31.88p 29.75p 31.00p 411805
22/07/2019 29.50p 30.48p 29.25p 29.75p 243165
19/07/2019 29.50p 29.62p 29.35p 29.50p 83604
18/07/2019 29.50p 29.62p 29.00p 29.50p 106297
17/07/2019 29.50p 29.64p 29.35p 29.50p 73474
16/07/2019 29.50p 30.00p 29.40p 30.00p 100973
15/07/2019 29.50p 29.97p 29.18p 29.50p 374558
12/07/2019 30.00p 30.00p 29.50p 29.75p 124366
11/07/2019 30.00p 30.24p 29.50p 30.00p 53127
10/07/2019 30.00p 31.00p 29.58p 30.00p 191143
09/07/2019 30.00p 30.50p 29.65p 30.00p 134778
08/07/2019 30.00p 30.13p 29.62p 30.00p 173890
05/07/2019 30.00p 30.15p 29.58p 30.00p 75323
04/07/2019 30.00p 30.50p 29.61p 30.00p 86492
03/07/2019 30.25p 30.25p 29.59p 30.00p 84855
02/07/2019 30.25p 30.25p 29.78p 30.00p 55134
01/07/2019 30.50p 31.35p 30.00p 30.00p 178064
28/06/2019 30.00p 30.49p 30.00p 30.25p 116494
27/06/2019 30.00p 30.00p 30.00p 30.00p 10000
26/06/2019 30.25p 30.40p 29.25p 30.00p 318832
25/06/2019 30.50p 30.95p 30.18p 30.25p 220664
24/06/2019 28.75p 30.97p 28.75p 30.50p 552200
21/06/2019 28.60p 29.00p 28.60p 28.60p 63999
20/06/2019 29.00p 29.00p 28.65p 28.85p 129675
19/06/2019 29.50p 29.53p 28.15p 29.00p 223220
18/06/2019 28.25p 30.00p 28.25p 29.50p 440745
17/06/2019 28.25p 28.50p 28.00p 28.25p 158506
14/06/2019 28.00p 28.40p 27.50p 28.25p 299923
13/06/2019 28.25p 28.28p 27.58p 27.60p 286260

*Close Price adjusted for both dividends and splits