Goldplat (GDP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goldplat

Date Open High Low Close* Volume
20/02/2014 5.13p 5.19p 5.03p 5.13p 628810
19/02/2014 5.38p 5.41p 5.05p 5.13p 1296510
18/02/2014 5.38p 5.70p 5.05p 5.38p 1953858
17/02/2014 6.75p 6.80p 5.50p 5.63p 2725433
14/02/2014 6.13p 7.00p 6.00p 6.75p 2913746
13/02/2014 6.25p 6.45p 6.13p 6.13p 138232
12/02/2014 6.25p 6.38p 6.18p 6.25p 178507
11/02/2014 6.13p 6.39p 6.13p 6.25p 883270
10/02/2014 6.25p 6.30p 6.09p 6.13p 289563
07/02/2014 6.25p 6.50p 6.17p 6.25p 120021
06/02/2014 6.25p 6.40p 6.13p 6.25p 109603
05/02/2014 6.25p 6.45p 6.15p 6.25p 16863
04/02/2014 6.25p 6.45p 6.13p 6.25p 157692
03/02/2014 6.25p 6.40p 6.10p 6.38p 186948
31/01/2014 6.13p 6.25p 6.07p 6.25p 232599
30/01/2014 6.38p 6.38p 6.10p 6.13p 424628
29/01/2014 6.38p 6.38p 6.00p 6.38p 687658
28/01/2014 6.38p 6.38p 6.15p 6.38p 173616
27/01/2014 6.38p 6.40p 6.25p 6.38p 296819
24/01/2014 6.50p 6.55p 6.25p 6.38p 415788
23/01/2014 6.50p 6.60p 6.28p 6.50p 144725
22/01/2014 6.50p 6.62p 6.28p 6.50p 403275
21/01/2014 6.38p 6.65p 6.37p 6.50p 356527
20/01/2014 6.50p 6.50p 6.30p 6.38p 582311
17/01/2014 6.50p 6.71p 6.30p 6.50p 154237
16/01/2014 6.75p 6.75p 6.25p 6.50p 474959
15/01/2014 6.75p 6.75p 6.53p 6.75p 97430
14/01/2014 6.25p 6.75p 6.25p 6.75p 637032
13/01/2014 6.63p 6.67p 6.10p 6.50p 748584
10/01/2014 6.88p 6.88p 6.50p 6.63p 557424
09/01/2014 6.63p 6.88p 6.60p 6.88p 796030
08/01/2014 6.88p 6.88p 6.58p 6.63p 468385
07/01/2014 6.88p 6.93p 6.77p 6.88p 782621
06/01/2014 6.63p 6.98p 6.63p 6.75p 295047
03/01/2014 6.63p 6.70p 6.58p 6.63p 123529
02/01/2014 6.50p 6.73p 6.50p 6.63p 196752
31/12/2013 6.50p 6.65p 6.37p 6.50p 106136
30/12/2013 6.50p 6.55p 6.33p 6.50p 243860
27/12/2013 6.50p 6.50p 6.31p 6.50p 230740
24/12/2013 6.50p 6.50p 6.45p 6.50p 15000
23/12/2013 6.50p 6.50p 6.31p 6.50p 115763
20/12/2013 6.38p 6.50p 6.31p 6.50p 265357
19/12/2013 6.38p 6.45p 6.38p 6.38p 41877
18/12/2013 6.38p 6.46p 6.30p 6.38p 126761
17/12/2013 6.63p 6.75p 6.13p 6.50p 722996
16/12/2013 6.63p 6.72p 6.50p 6.63p 535968
13/12/2013 6.63p 6.68p 6.63p 6.63p 13088
12/12/2013 6.63p 6.75p 6.60p 6.63p 308246
11/12/2013 6.63p 7.00p 6.25p 6.50p 628810
10/12/2013 6.63p 6.80p 6.60p 6.75p 442723
09/12/2013 6.88p 6.95p 6.59p 6.63p 307362
06/12/2013 6.88p 7.20p 6.25p 6.50p 419657
05/12/2013 7.00p 7.25p 6.76p 6.88p 992738
04/12/2013 7.00p 7.18p 6.85p 7.00p 320356
03/12/2013 6.88p 7.18p 6.78p 7.00p 471879
02/12/2013 6.88p 6.99p 6.75p 6.88p 85183
29/11/2013 6.88p 6.99p 6.78p 6.88p 165242
28/11/2013 6.88p 7.00p 6.78p 6.88p 71012
27/11/2013 7.00p 7.13p 6.75p 6.88p 654538
26/11/2013 6.88p 7.00p 6.81p 7.00p 79833
25/11/2013 6.88p 6.99p 6.79p 6.88p 471253
22/11/2013 6.88p 7.00p 6.77p 6.88p 791438
21/11/2013 7.13p 7.24p 6.57p 6.88p 1934061
20/11/2013 7.50p 7.50p 7.05p 7.13p 1394553
19/11/2013 7.63p 7.70p 7.50p 7.50p 348686
18/11/2013 7.63p 7.66p 7.50p 7.63p 286174
15/11/2013 7.75p 7.75p 7.50p 7.63p 791520
14/11/2013 7.88p 7.88p 7.50p 7.75p 696809
13/11/2013 7.88p 8.00p 7.75p 7.88p 246025
12/11/2013 7.88p 8.00p 7.75p 7.88p 214314
11/11/2013 8.25p 8.25p 7.78p 7.88p 749228
08/11/2013 8.50p 8.65p 7.85p 8.25p 1232098
07/11/2013 8.25p 8.75p 8.25p 8.50p 732400
06/11/2013 7.88p 8.50p 7.75p 8.25p 831052
05/11/2013 8.38p 8.38p 8.00p 8.13p 270691
04/11/2013 8.38p 8.53p 8.00p 8.38p 734039
01/11/2013 8.38p 8.50p 8.30p 8.38p 88901
31/10/2013 8.50p 8.62p 8.30p 8.38p 214089
30/10/2013 8.38p 8.68p 8.38p 8.50p 709704
29/10/2013 8.38p 8.45p 8.25p 8.38p 66619
28/10/2013 8.25p 8.38p 8.06p 8.38p 212301
25/10/2013 8.25p 8.30p 8.06p 8.25p 117479
24/10/2013 8.25p 8.30p 8.05p 8.25p 143482
23/10/2013 8.25p 8.33p 8.02p 8.25p 281239
22/10/2013 8.13p 8.45p 8.11p 8.25p 885843
21/10/2013 7.75p 8.50p 7.60p 8.13p 944029
18/10/2013 7.75p 7.88p 7.56p 7.75p 200671
17/10/2013 7.75p 7.85p 7.56p 7.75p 149257
16/10/2013 7.75p 7.85p 7.55p 7.75p 155849
15/10/2013 7.75p 7.87p 7.60p 7.75p 86586
14/10/2013 7.75p 7.90p 7.58p 7.75p 310242
11/10/2013 7.63p 7.85p 7.58p 7.75p 121428
10/10/2013 7.63p 7.75p 7.53p 7.63p 86528
09/10/2013 7.63p 7.80p 7.50p 7.75p 141222
08/10/2013 7.75p 7.75p 7.50p 7.63p 168562
07/10/2013 7.75p 7.85p 7.55p 7.75p 10577
04/10/2013 7.88p 7.95p 7.55p 7.75p 258041
03/10/2013 7.88p 7.88p 7.75p 7.88p 70574
02/10/2013 8.00p 8.00p 7.75p 7.88p 212481
01/10/2013 8.13p 8.13p 7.75p 8.00p 62452
30/09/2013 8.13p 8.18p 8.01p 8.13p 349745
27/09/2013 8.13p 8.13p 8.00p 8.13p 91777
26/09/2013 8.13p 8.13p 8.03p 8.13p 12600
25/09/2013 8.13p 8.14p 8.02p 8.13p 422833
24/09/2013 8.13p 8.13p 8.00p 8.13p 54929
23/09/2013 8.25p 8.25p 8.00p 8.13p 189155
20/09/2013 8.25p 8.25p 8.00p 8.25p 92743
19/09/2013 8.13p 8.34p 8.00p 8.25p 731442
18/09/2013 8.38p 8.38p 8.00p 8.13p 397783
17/09/2013 8.50p 8.67p 8.30p 8.38p 1176416
16/09/2013 8.63p 8.63p 8.07p 8.50p 2217532
13/09/2013 8.50p 8.65p 8.40p 8.63p 221652
12/09/2013 8.50p 8.60p 8.39p 8.50p 326930
11/09/2013 8.63p 8.64p 8.30p 8.50p 282526
10/09/2013 8.88p 8.88p 8.36p 8.63p 501268
09/09/2013 9.00p 9.15p 8.50p 8.88p 444008
06/09/2013 9.13p 9.20p 8.78p 9.00p 164871
05/09/2013 9.13p 9.15p 9.00p 9.13p 111892
04/09/2013 9.38p 9.38p 9.00p 9.13p 186812
03/09/2013 9.63p 9.63p 9.25p 9.38p 157377
02/09/2013 9.63p 9.75p 9.42p 9.63p 317631
30/08/2013 9.88p 9.88p 9.51p 9.63p 174197
29/08/2013 9.88p 10.00p 9.75p 9.88p 194102
28/08/2013 9.75p 10.50p 9.75p 9.88p 1512985
27/08/2013 9.75p 9.97p 9.60p 9.75p 490476
23/08/2013 9.88p 9.99p 9.50p 9.63p 605849
22/08/2013 9.38p 10.00p 9.35p 9.88p 212018
21/08/2013 9.38p 9.50p 9.31p 9.38p 108150
20/08/2013 9.38p 9.50p 9.30p 9.38p 48306
19/08/2013 9.50p 9.50p 9.28p 9.38p 489720
16/08/2013 9.13p 9.73p 9.13p 9.50p 435000
15/08/2013 8.75p 9.25p 8.73p 9.13p 742835
14/08/2013 8.75p 8.99p 8.73p 8.75p 76661
13/08/2013 8.75p 8.99p 8.72p 8.75p 68370
12/08/2013 8.63p 9.00p 8.63p 8.75p 116602
09/08/2013 8.25p 8.71p 8.15p 8.63p 280491
08/08/2013 8.13p 8.46p 8.04p 8.25p 137173
07/08/2013 8.38p 8.50p 8.03p 8.50p 390317
06/08/2013 8.38p 8.75p 8.25p 8.38p 743783
05/08/2013 8.38p 8.50p 8.25p 8.38p 1580683
02/08/2013 8.50p 8.65p 8.25p 8.38p 280859
01/08/2013 8.63p 8.68p 8.42p 8.50p 215391
31/07/2013 8.63p 8.75p 8.56p 8.63p 506000
30/07/2013 8.50p 8.75p 8.40p 8.63p 399705
29/07/2013 7.63p 8.72p 7.63p 8.50p 850393
26/07/2013 7.50p 7.83p 7.45p 7.63p 325064
25/07/2013 7.50p 7.75p 7.40p 7.50p 383494
24/07/2013 7.50p 7.70p 7.35p 7.50p 236968
23/07/2013 7.50p 7.50p 7.35p 7.50p 196337
22/07/2013 7.50p 7.75p 7.45p 7.50p 179592
19/07/2013 7.50p 7.73p 7.40p 7.50p 1165112
18/07/2013 7.50p 7.75p 7.37p 7.50p 299058
17/07/2013 7.50p 7.68p 7.35p 7.50p 132647
16/07/2013 7.50p 7.70p 7.31p 7.50p 202372
15/07/2013 7.50p 7.70p 7.42p 7.50p 430532
12/07/2013 7.50p 7.70p 7.40p 7.50p 104246
11/07/2013 7.50p 7.64p 7.36p 7.50p 180234
10/07/2013 7.50p 7.64p 7.36p 7.50p 407026
09/07/2013 7.50p 7.64p 7.35p 7.50p 554185
08/07/2013 7.50p 7.64p 7.33p 7.50p 221773
05/07/2013 7.50p 7.68p 7.32p 7.50p 286963
04/07/2013 7.50p 7.68p 7.31p 7.50p 85785
03/07/2013 7.50p 7.52p 7.31p 7.50p 22484
02/07/2013 7.50p 7.55p 7.31p 7.50p 75096
01/07/2013 7.50p 7.52p 7.31p 7.50p 297545
28/06/2013 7.50p 7.50p 7.35p 7.38p 433676
27/06/2013 7.50p 7.50p 7.35p 7.50p 64141
26/06/2013 7.50p 7.55p 7.33p 7.50p 276435
25/06/2013 7.50p 7.52p 7.32p 7.50p 116074
24/06/2013 7.50p 7.52p 7.30p 7.50p 272472
21/06/2013 7.38p 7.57p 7.28p 7.50p 312461
20/06/2013 7.63p 7.73p 7.30p 7.50p 400069
19/06/2013 7.63p 7.73p 7.52p 7.63p 295930
18/06/2013 7.63p 7.80p 7.58p 7.63p 320523
17/06/2013 8.00p 8.00p 7.50p 7.63p 933114
14/06/2013 7.50p 8.20p 7.50p 8.00p 1407424
13/06/2013 7.50p 7.69p 7.26p 7.50p 599211
12/06/2013 7.50p 7.68p 7.40p 7.50p 334221
11/06/2013 7.50p 7.70p 7.38p 7.50p 545156
10/06/2013 7.50p 7.70p 7.40p 7.50p 378230
07/06/2013 7.50p 7.73p 7.45p 7.50p 576723
06/06/2013 7.50p 7.65p 7.36p 7.50p 551205
05/06/2013 7.13p 7.75p 7.00p 7.50p 2385059
04/06/2013 8.25p 9.63p 5.49p 7.13p 10330255
03/06/2013 9.88p 9.99p 9.51p 9.63p 348653
31/05/2013 10.00p 10.13p 9.80p 9.88p 162714
30/05/2013 9.63p 10.09p 9.60p 10.00p 395511
29/05/2013 9.25p 9.75p 9.13p 9.63p 232037
28/05/2013 9.00p 9.40p 8.83p 9.25p 330912
24/05/2013 8.88p 9.10p 8.80p 9.00p 453620
23/05/2013 8.88p 9.00p 8.81p 8.88p 296249
22/05/2013 8.88p 9.00p 8.80p 8.88p 957394
21/05/2013 9.13p 9.65p 8.75p 8.88p 1558638
20/05/2013 9.13p 9.15p 8.75p 9.13p 1180470
17/05/2013 9.13p 9.15p 9.00p 9.13p 513364
16/05/2013 9.63p 9.63p 8.75p 9.13p 1317997
15/05/2013 9.63p 9.65p 9.15p 9.38p 1134401
14/05/2013 9.63p 9.70p 9.54p 9.63p 691588
13/05/2013 9.75p 9.85p 9.57p 9.63p 313527
10/05/2013 9.88p 9.88p 9.50p 9.75p 747173

*Close Price adjusted for both dividends and splits