G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
10/09/2019 0.36p 0.35p 0.35p 0.35p 0
09/09/2019 0.36p 0.37p 0.35p 0.35p 0
06/09/2019 0.36p 0.37p 0.36p 0.37p 5000
05/09/2019 0.36p 0.37p 0.36p 0.37p 19000
04/09/2019 0.38p 0.35p 0.35p 0.35p 0
03/09/2019 0.38p 0.35p 0.35p 0.35p 0
02/09/2019 0.38p 0.35p 0.35p 0.35p 0
30/08/2019 0.38p 0.37p 0.35p 0.35p 0
29/08/2019 0.38p 0.38p 0.37p 0.37p 5278
28/08/2019 0.34p 0.37p 0.34p 0.37p 0
27/08/2019 0.34p 0.35p 0.34p 0.34p 0
23/08/2019 0.34p 0.35p 0.35p 0.35p 100000
22/08/2019 0.34p 0.35p 0.34p 0.35p 74
21/08/2019 0.36p 0.37p 0.35p 0.35p 0
20/08/2019 0.36p 0.37p 0.37p 0.37p 0
19/08/2019 0.36p 0.37p 0.36p 0.37p 331
16/08/2019 0.36p 0.36p 0.35p 0.36p 30000
15/08/2019 0.36p 0.37p 0.35p 0.35p 30000
14/08/2019 0.36p 0.37p 0.37p 0.37p 0
13/08/2019 0.36p 0.37p 0.37p 0.37p 19130
12/08/2019 0.36p 0.37p 0.37p 0.37p 0
09/08/2019 0.36p 0.37p 0.36p 0.37p 1200
08/08/2019 0.33p 0.36p 0.36p 0.36p 0
07/08/2019 0.33p 0.36p 0.35p 0.36p 0
06/08/2019 0.33p 0.35p 0.35p 0.35p 0
05/08/2019 0.33p 0.35p 0.35p 0.35p 0
02/08/2019 0.33p 0.35p 0.35p 0.35p 0
01/08/2019 0.33p 0.36p 0.35p 0.35p 0
31/07/2019 0.33p 0.36p 0.35p 0.36p 0
30/07/2019 0.33p 0.36p 0.35p 0.35p 0
29/07/2019 0.33p 0.36p 0.35p 0.36p 0
26/07/2019 0.33p 0.35p 0.34p 0.35p 0
25/07/2019 0.33p 0.36p 0.34p 0.34p 0
24/07/2019 0.33p 0.36p 0.33p 0.36p 5
23/07/2019 0.34p 0.36p 0.36p 0.36p 0
22/07/2019 0.34p 0.36p 0.35p 0.36p 0
19/07/2019 0.34p 0.35p 0.34p 0.35p 1000
18/07/2019 0.35p 0.37p 0.37p 0.37p 0
17/07/2019 0.35p 0.38p 0.37p 0.37p 0
16/07/2019 0.35p 0.38p 0.35p 0.38p 8000
15/07/2019 0.39p 0.38p 0.38p 0.38p 0
12/07/2019 0.39p 0.38p 0.38p 0.38p 0
11/07/2019 0.39p 0.38p 0.38p 0.38p 0
10/07/2019 0.39p 0.39p 0.38p 0.38p 1000
09/07/2019 0.36p 0.38p 0.37p 0.38p 0
08/07/2019 0.36p 0.38p 0.37p 0.37p 0
05/07/2019 0.36p 0.38p 0.38p 0.38p 0
04/07/2019 0.36p 0.38p 0.36p 0.38p 500
03/07/2019 0.39p 0.38p 0.38p 0.38p 0
02/07/2019 0.39p 0.38p 0.38p 0.38p 0
01/07/2019 0.39p 0.38p 0.38p 0.38p 0
28/06/2019 0.39p 0.38p 0.38p 0.38p 0
27/06/2019 0.39p 0.38p 0.38p 0.38p 0
26/06/2019 0.39p 0.38p 0.38p 0.38p 0
25/06/2019 0.39p 0.38p 0.38p 0.38p 0
24/06/2019 0.39p 0.38p 0.38p 0.38p 0
21/06/2019 0.39p 0.39p 0.38p 0.38p 0
20/06/2019 0.39p 0.39p 0.39p 0.39p 0
19/06/2019 0.39p 0.39p 0.39p 0.39p 0
18/06/2019 0.39p 0.39p 0.34p 0.39p 7501
17/06/2019 0.34p 0.37p 0.37p 0.37p 0
14/06/2019 0.34p 0.37p 0.34p 0.37p 1176
13/06/2019 0.35p 0.37p 0.37p 0.37p 0
12/06/2019 0.35p 0.37p 0.37p 0.37p 0
11/06/2019 0.35p 0.37p 0.37p 0.37p 0
10/06/2019 0.35p 0.37p 0.37p 0.37p 0
07/06/2019 0.35p 0.37p 0.35p 0.37p 2500
06/06/2019 0.35p 0.38p 0.38p 0.38p 0
05/06/2019 0.35p 0.38p 0.38p 0.38p 0
04/06/2019 0.35p 0.38p 0.38p 0.38p 0
03/06/2019 0.35p 0.38p 0.36p 0.38p 0
31/05/2019 0.35p 0.38p 0.36p 0.36p 0
30/05/2019 0.35p 0.38p 0.38p 0.38p 0
29/05/2019 0.35p 0.38p 0.38p 0.38p 0
28/05/2019 0.35p 0.38p 0.38p 0.38p 0
24/05/2019 0.35p 0.38p 0.38p 0.38p 0
23/05/2019 0.35p 0.38p 0.35p 0.38p 2000
22/05/2019 0.35p 0.38p 0.38p 0.38p 0
21/05/2019 0.35p 0.39p 0.35p 0.38p 16
20/05/2019 0.35p 0.38p 0.36p 0.36p 0
17/05/2019 0.35p 0.38p 0.38p 0.38p 0
16/05/2019 0.35p 0.38p 0.38p 0.38p 0
15/05/2019 0.35p 0.38p 0.38p 0.38p 0
14/05/2019 0.35p 0.38p 0.36p 0.38p 0
13/05/2019 0.35p 0.38p 0.36p 0.36p 0
10/05/2019 0.35p 0.38p 0.36p 0.38p 0
09/05/2019 0.35p 0.36p 0.35p 0.36p 128
08/05/2019 0.37p 0.38p 0.38p 0.38p 0
07/05/2019 0.37p 0.38p 0.38p 0.38p 0
03/05/2019 0.37p 0.38p 0.37p 0.38p 11001
02/05/2019 0.40p 0.40p 0.40p 0.40p 0
01/05/2019 0.40p 0.40p 0.40p 0.40p 0
30/04/2019 0.40p 0.40p 0.40p 0.40p 0
29/04/2019 0.40p 0.40p 0.40p 0.40p 0
26/04/2019 0.40p 0.40p 0.40p 0.40p 0
25/04/2019 0.40p 0.40p 0.40p 0.40p 4179
24/04/2019 0.42p 0.40p 0.40p 0.40p 0
23/04/2019 0.42p 0.40p 0.40p 0.40p 0
18/04/2019 0.42p 0.40p 0.40p 0.40p 0
17/04/2019 0.42p 0.40p 0.40p 0.40p 0
16/04/2019 0.42p 0.40p 0.39p 0.40p 0
15/04/2019 0.42p 0.40p 0.39p 0.39p 0
12/04/2019 0.42p 0.40p 0.40p 0.40p 0
11/04/2019 0.42p 0.40p 0.40p 0.40p 0
10/04/2019 0.42p 0.40p 0.40p 0.40p 0
09/04/2019 0.42p 0.40p 0.40p 0.40p 0
08/04/2019 0.42p 0.40p 0.40p 0.40p 0
05/04/2019 0.42p 0.42p 0.40p 0.40p 345
04/04/2019 0.41p 0.41p 0.40p 0.40p 9000
03/04/2019 0.37p 0.40p 0.40p 0.40p 0
02/04/2019 0.37p 0.40p 0.40p 0.40p 0
01/04/2019 0.37p 0.40p 0.37p 0.40p 133
29/03/2019 0.40p 0.40p 0.40p 0.40p 5500
28/03/2019 0.38p 0.39p 0.38p 0.38p 0
27/03/2019 0.38p 0.39p 0.38p 0.39p 0
26/03/2019 0.38p 0.38p 0.38p 0.38p 197
25/03/2019 0.41p 0.41p 0.39p 0.39p 68550
22/03/2019 0.37p 0.39p 0.37p 0.39p 5500
21/03/2019 0.40p 0.39p 0.39p 0.39p 0
20/03/2019 0.40p 0.41p 0.39p 0.39p 67886
19/03/2019 0.40p 0.40p 0.39p 0.40p 22522
18/03/2019 0.40p 0.39p 0.38p 0.39p 0
15/03/2019 0.40p 0.39p 0.38p 0.38p 0
14/03/2019 0.40p 0.39p 0.39p 0.39p 0
13/03/2019 0.40p 0.39p 0.39p 0.39p 0
12/03/2019 0.40p 0.40p 0.39p 0.39p 60000
11/03/2019 0.39p 0.39p 0.39p 0.39p 0
08/03/2019 0.39p 0.39p 0.38p 0.39p 56313
07/03/2019 0.38p 0.40p 0.40p 0.40p 0
06/03/2019 0.38p 0.40p 0.38p 0.40p 0
05/03/2019 0.38p 0.38p 0.38p 0.38p 229
04/03/2019 0.40p 0.40p 0.38p 0.38p 15047
01/03/2019 0.40p 0.40p 0.37p 0.38p 86465
28/02/2019 0.40p 0.40p 0.38p 0.38p 10000
27/02/2019 0.39p 0.39p 0.38p 0.38p 10000
26/02/2019 0.38p 0.39p 0.38p 0.38p 112556
25/02/2019 0.37p 0.38p 0.37p 0.38p 350
22/02/2019 0.40p 0.40p 0.37p 0.39p 50835
21/02/2019 0.41p 0.41p 0.39p 0.39p 10000
20/02/2019 0.40p 0.40p 0.40p 0.40p 19600
19/02/2019 0.37p 0.39p 0.39p 0.39p 0
18/02/2019 0.37p 0.39p 0.37p 0.39p 630
15/02/2019 0.41p 0.39p 0.39p 0.39p 0
14/02/2019 0.41p 0.39p 0.39p 0.39p 0
13/02/2019 0.41p 0.39p 0.39p 0.39p 0
12/02/2019 0.41p 0.39p 0.39p 0.39p 0
11/02/2019 0.41p 0.41p 0.39p 0.39p 50
08/02/2019 0.37p 0.39p 0.39p 0.39p 0
07/02/2019 0.37p 0.39p 0.39p 0.39p 0
06/02/2019 0.37p 0.39p 0.39p 0.39p 0
05/02/2019 0.37p 0.39p 0.39p 0.39p 0
04/02/2019 0.37p 0.39p 0.37p 0.39p 643
01/02/2019 0.41p 0.41p 0.37p 0.39p 1903
31/01/2019 0.41p 0.41p 0.39p 0.39p 5
30/01/2019 0.37p 0.39p 0.37p 0.39p 5
29/01/2019 0.40p 0.40p 0.38p 0.38p 5
28/01/2019 0.37p 0.38p 0.37p 0.38p 5
25/01/2019 0.39p 0.39p 0.39p 0.39p 15000
24/01/2019 0.42p 0.42p 0.40p 0.40p 20000
23/01/2019 0.41p 0.41p 0.41p 0.41p 10005
22/01/2019 0.39p 0.40p 0.40p 0.40p 0
21/01/2019 0.39p 0.40p 0.39p 0.40p 2
18/01/2019 0.41p 0.40p 0.40p 0.40p 0
17/01/2019 0.41p 0.40p 0.40p 0.40p 0
16/01/2019 0.41p 0.40p 0.40p 0.40p 0
15/01/2019 0.41p 0.40p 0.40p 0.40p 0
14/01/2019 0.41p 0.42p 0.40p 0.40p 13143
11/01/2019 0.41p 0.39p 0.39p 0.39p 0
10/01/2019 0.41p 0.41p 0.37p 0.39p 10
09/01/2019 0.41p 0.41p 0.37p 0.39p 8
08/01/2019 0.37p 0.39p 0.37p 0.39p 3
07/01/2019 0.37p 0.39p 0.39p 0.39p 0
04/01/2019 0.37p 0.39p 0.39p 0.39p 0
03/01/2019 0.37p 0.39p 0.39p 0.39p 0
02/01/2019 0.37p 0.39p 0.37p 0.39p 4
31/12/2018 0.37p 0.39p 0.39p 0.39p 0
28/12/2018 0.37p 0.39p 0.39p 0.39p 0
27/12/2018 0.37p 0.39p 0.39p 0.39p 0
24/12/2018 0.37p 0.39p 0.39p 0.39p 0
21/12/2018 0.37p 0.39p 0.37p 0.39p 151
20/12/2018 0.41p 0.39p 0.39p 0.39p 0
19/12/2018 0.41p 0.39p 0.39p 0.39p 0
18/12/2018 0.41p 0.39p 0.38p 0.39p 0
17/12/2018 0.41p 0.39p 0.38p 0.38p 0
14/12/2018 0.41p 0.39p 0.39p 0.39p 0
13/12/2018 0.41p 0.39p 0.39p 0.39p 0
12/12/2018 0.41p 0.39p 0.39p 0.39p 0
11/12/2018 0.41p 0.39p 0.39p 0.39p 0
10/12/2018 0.41p 0.39p 0.39p 0.39p 0
07/12/2018 0.41p 0.41p 0.39p 0.39p 1
06/12/2018 0.40p 0.41p 0.39p 0.39p 0
05/12/2018 0.40p 0.41p 0.40p 0.41p 3000
04/12/2018 0.40p 0.41p 0.40p 0.41p 2
03/12/2018 0.39p 0.40p 0.40p 0.40p 0
30/11/2018 0.39p 0.40p 0.39p 0.40p 3862
29/11/2018 0.37p 0.40p 0.40p 0.40p 0
28/11/2018 0.37p 0.40p 0.37p 0.40p 0
27/11/2018 0.37p 0.37p 0.37p 0.37p 1
26/11/2018 0.38p 0.38p 0.38p 0.38p 7500
23/11/2018 0.40p 0.42p 0.38p 0.40p 21067

*Close Price adjusted for both dividends and splits