Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/07/2012 12.75p 12.80p 12.15p 12.25p 163816
23/07/2012 12.75p 12.85p 12.52p 12.75p 114486
20/07/2012 12.75p 12.90p 12.59p 12.75p 139199
19/07/2012 12.75p 12.90p 12.55p 12.75p 56529
18/07/2012 13.25p 13.25p 12.75p 12.75p 266958
17/07/2012 13.25p 13.40p 13.12p 13.25p 180412
16/07/2012 12.75p 13.42p 12.70p 13.25p 940794
13/07/2012 12.75p 12.95p 12.50p 12.75p 273534
12/07/2012 12.50p 12.95p 12.36p 12.75p 213001
11/07/2012 12.50p 12.65p 12.33p 12.50p 134948
10/07/2012 12.50p 12.63p 12.33p 12.50p 90896
09/07/2012 12.50p 12.59p 12.25p 12.50p 292147
06/07/2012 12.50p 12.62p 12.36p 12.50p 248145
05/07/2012 12.50p 12.75p 12.38p 12.50p 279967
04/07/2012 12.50p 12.64p 12.42p 12.50p 114726
03/07/2012 12.75p 12.75p 12.43p 12.50p 258571
02/07/2012 12.88p 12.93p 12.50p 12.75p 205096
29/06/2012 13.00p 13.10p 12.75p 12.88p 491582
28/06/2012 12.88p 13.35p 12.88p 13.00p 913668
27/06/2012 12.50p 13.50p 12.50p 12.88p 1202430
26/06/2012 12.13p 12.70p 12.13p 12.38p 587873
25/06/2012 12.00p 12.25p 11.91p 12.13p 533984
22/06/2012 12.00p 12.25p 11.90p 12.00p 259466
21/06/2012 12.00p 12.25p 12.00p 12.00p 115433
20/06/2012 11.88p 12.25p 11.75p 12.00p 156344
19/06/2012 11.75p 12.00p 11.65p 11.88p 315897
18/06/2012 11.75p 11.90p 11.60p 11.75p 98102
15/06/2012 11.88p 11.90p 11.52p 11.63p 144180
14/06/2012 11.88p 11.88p 11.77p 11.88p 89032
13/06/2012 11.88p 11.93p 11.77p 11.88p 65968
12/06/2012 12.00p 12.00p 11.68p 11.88p 397498
11/06/2012 11.75p 12.25p 11.75p 12.00p 393969
08/06/2012 12.25p 12.25p 11.35p 11.75p 413303
07/06/2012 12.25p 12.45p 12.17p 12.25p 140839
06/06/2012 12.38p 12.91p 12.25p 12.25p 460573
01/06/2012 11.75p 11.87p 11.51p 11.63p 323079
31/05/2012 11.88p 12.00p 11.55p 11.75p 227172
30/05/2012 12.25p 12.30p 11.75p 11.88p 277593
29/05/2012 11.88p 12.40p 11.88p 12.25p 530977
28/05/2012 11.50p 12.00p 11.50p 11.88p 482444
25/05/2012 11.63p 11.74p 11.45p 11.50p 395539
24/05/2012 11.38p 11.85p 11.38p 11.63p 291321
23/05/2012 11.63p 11.70p 11.38p 11.38p 293128
22/05/2012 11.38p 11.95p 11.32p 11.63p 581875
21/05/2012 11.38p 11.38p 11.30p 11.38p 135908
18/05/2012 11.38p 11.50p 11.20p 11.38p 202846
17/05/2012 11.38p 11.70p 11.30p 11.50p 153591
16/05/2012 11.50p 11.50p 10.75p 11.38p 1886669
15/05/2012 12.00p 12.00p 11.61p 11.63p 356056
14/05/2012 11.88p 12.00p 11.75p 11.88p 377343
11/05/2012 11.88p 11.90p 11.86p 11.88p 55030
10/05/2012 11.63p 11.93p 11.40p 11.88p 493883
09/05/2012 11.88p 11.89p 11.08p 11.63p 1310095
08/05/2012 12.25p 12.25p 11.53p 11.88p 727791
04/05/2012 12.38p 12.39p 12.03p 12.25p 384747
03/05/2012 12.50p 12.65p 12.25p 12.38p 264559
02/05/2012 12.50p 12.75p 12.30p 12.38p 592052
01/05/2012 12.50p 12.70p 12.40p 12.50p 44076
30/04/2012 12.50p 12.60p 12.32p 12.50p 162736
27/04/2012 12.50p 12.55p 12.30p 12.50p 192034
26/04/2012 12.38p 12.64p 12.11p 12.50p 816991
25/04/2012 12.88p 12.88p 12.40p 12.63p 647442
24/04/2012 13.00p 13.01p 12.57p 12.88p 346437
23/04/2012 12.88p 13.14p 12.75p 13.00p 160718
20/04/2012 13.00p 13.10p 12.63p 12.88p 270627
19/04/2012 13.00p 13.10p 12.85p 13.00p 125997
18/04/2012 13.00p 13.23p 12.85p 13.00p 77150
17/04/2012 13.12p 13.33p 12.90p 13.00p 362733
16/04/2012 13.00p 13.40p 12.92p 13.12p 133843
13/04/2012 13.00p 13.40p 12.85p 13.00p 317602
12/04/2012 13.25p 13.30p 13.00p 13.00p 196751
11/04/2012 13.50p 13.50p 13.00p 13.25p 525294
10/04/2012 13.50p 13.69p 13.03p 13.50p 331016
05/04/2012 13.75p 14.00p 13.30p 13.50p 308088
04/04/2012 13.63p 14.50p 12.66p 13.75p 1446654
03/04/2012 13.38p 13.63p 13.27p 13.63p 386911
02/04/2012 14.13p 14.13p 13.03p 13.38p 959328
30/03/2012 14.25p 14.25p 13.87p 14.13p 414240
29/03/2012 14.25p 14.35p 14.00p 14.25p 230820
28/03/2012 14.38p 14.58p 14.15p 14.25p 364271
27/03/2012 14.13p 15.00p 14.13p 14.38p 415278
26/03/2012 13.88p 14.25p 13.75p 14.13p 443873
23/03/2012 13.38p 14.00p 13.25p 13.88p 802768
22/03/2012 13.25p 13.47p 13.25p 13.38p 172867
21/03/2012 13.00p 13.45p 12.84p 13.25p 432290
20/03/2012 13.00p 13.15p 12.75p 13.00p 653738
19/03/2012 13.38p 13.44p 12.75p 13.00p 499096
16/03/2012 13.12p 13.50p 12.50p 13.38p 1122772
15/03/2012 13.38p 13.45p 12.75p 13.12p 671640
14/03/2012 13.75p 13.94p 12.80p 13.25p 1380866
13/03/2012 14.13p 14.25p 13.52p 13.75p 1158239
12/03/2012 14.38p 14.60p 14.00p 14.13p 615355
09/03/2012 14.50p 14.65p 14.31p 14.38p 432718
08/03/2012 14.50p 14.62p 14.27p 14.50p 357395
07/03/2012 14.50p 14.70p 14.30p 14.50p 315499
06/03/2012 15.00p 15.18p 14.00p 14.50p 1900878
05/03/2012 15.25p 15.47p 14.83p 15.00p 726141
02/03/2012 14.75p 15.00p 14.55p 14.75p 431466
01/03/2012 15.38p 15.45p 14.55p 14.75p 622546
29/02/2012 15.13p 15.75p 15.07p 15.38p 1614652
28/02/2012 15.13p 15.48p 14.79p 15.13p 435464
27/02/2012 15.00p 15.50p 14.95p 15.13p 330580
24/02/2012 15.00p 15.25p 14.88p 15.00p 326322
23/02/2012 14.62p 15.36p 14.62p 15.00p 840892
22/02/2012 14.50p 14.75p 14.35p 14.50p 191079
21/02/2012 14.50p 14.75p 14.25p 14.50p 295859
20/02/2012 14.50p 14.75p 14.30p 14.50p 212157
17/02/2012 14.62p 14.85p 14.42p 14.50p 396405
16/02/2012 14.75p 14.98p 14.15p 14.62p 1126668
15/02/2012 14.25p 14.25p 13.70p 14.25p 336638
14/02/2012 14.38p 14.48p 14.02p 14.25p 286011
13/02/2012 14.25p 14.48p 14.05p 14.25p 341085
10/02/2012 14.75p 14.90p 14.13p 14.25p 1157327
09/02/2012 14.75p 15.38p 14.62p 14.62p 613027
08/02/2012 14.38p 14.74p 14.35p 14.62p 593561
07/02/2012 14.38p 14.73p 14.00p 14.38p 669229
06/02/2012 14.75p 14.90p 14.30p 14.50p 848016
03/02/2012 15.00p 15.08p 14.52p 14.75p 625763
02/02/2012 14.75p 15.25p 14.50p 15.00p 1524138
01/02/2012 14.62p 14.90p 14.20p 14.75p 972891
31/01/2012 14.88p 15.30p 14.55p 14.62p 2440051
30/01/2012 14.75p 15.25p 14.00p 14.88p 2356375
27/01/2012 13.50p 14.00p 13.50p 14.00p 1623460
26/01/2012 13.38p 13.75p 13.25p 13.50p 1478318
25/01/2012 13.25p 13.50p 13.25p 13.25p 519720
24/01/2012 13.12p 13.70p 13.00p 13.25p 1422138
23/01/2012 12.88p 13.39p 12.50p 13.12p 3859742
20/01/2012 11.38p 11.70p 11.15p 11.50p 562571
19/01/2012 11.00p 11.65p 10.95p 11.38p 369970
18/01/2012 10.75p 11.15p 10.55p 11.00p 879832
17/01/2012 10.75p 10.98p 10.55p 10.75p 1838885
16/01/2012 10.63p 10.75p 10.26p 10.63p 301984
13/01/2012 10.50p 11.00p 10.37p 10.63p 438036
12/01/2012 10.25p 10.70p 10.02p 10.50p 496565
11/01/2012 10.38p 10.40p 10.00p 10.25p 2448798
10/01/2012 10.50p 10.59p 10.25p 10.38p 365024
09/01/2012 10.50p 10.65p 10.38p 10.50p 69827
06/01/2012 10.63p 10.65p 10.30p 10.50p 179317
05/01/2012 10.63p 10.63p 10.40p 10.63p 145738
04/01/2012 10.50p 11.00p 10.38p 10.63p 1487418
03/01/2012 10.50p 10.72p 10.25p 10.50p 968847
30/12/2011 10.50p 10.72p 10.28p 10.50p 841202
29/12/2011 10.88p 10.88p 10.50p 10.50p 218183
28/12/2011 11.00p 11.00p 10.53p 10.88p 92615
23/12/2011 11.00p 11.15p 10.81p 11.00p 216279
22/12/2011 11.00p 11.20p 10.78p 11.00p 243783
21/12/2011 10.75p 11.00p 10.53p 11.00p 237542
20/12/2011 10.75p 10.90p 10.52p 10.75p 193410
19/12/2011 10.88p 10.88p 10.50p 10.75p 855347
16/12/2011 11.13p 11.20p 10.50p 10.88p 479360
15/12/2011 11.38p 11.38p 11.00p 11.13p 222111
14/12/2011 11.38p 11.72p 11.25p 11.38p 602049
13/12/2011 11.38p 11.50p 11.28p 11.38p 320335
12/12/2011 11.38p 11.50p 11.30p 11.38p 311775
09/12/2011 11.38p 11.50p 11.30p 11.38p 308810
08/12/2011 11.50p 11.64p 11.35p 11.38p 135069
07/12/2011 11.38p 11.73p 11.30p 11.50p 967965
06/12/2011 11.38p 11.50p 11.27p 11.38p 440302
05/12/2011 11.63p 11.64p 11.25p 11.38p 324330
02/12/2011 11.50p 11.89p 11.22p 11.63p 933175
01/12/2011 11.50p 11.90p 11.30p 11.50p 476951
30/11/2011 11.63p 11.63p 11.25p 11.50p 152226
29/11/2011 11.63p 11.69p 11.30p 11.63p 133755
28/11/2011 11.75p 11.75p 11.50p 11.63p 288365
25/11/2011 11.75p 11.75p 11.50p 11.75p 431108
24/11/2011 11.75p 12.00p 11.50p 11.75p 618920
23/11/2011 11.75p 12.20p 11.31p 11.75p 780130
22/11/2011 11.75p 11.90p 11.61p 11.75p 78122
21/11/2011 12.00p 12.00p 11.60p 11.75p 272139
18/11/2011 12.25p 12.25p 11.77p 12.00p 583179
17/11/2011 12.38p 12.38p 12.02p 12.25p 418586
16/11/2011 12.63p 12.65p 12.30p 12.38p 307931
15/11/2011 12.75p 13.00p 12.60p 12.63p 555746
14/11/2011 12.00p 13.00p 12.00p 12.75p 699868
11/11/2011 11.25p 12.44p 11.25p 12.00p 834854
10/11/2011 11.25p 11.48p 11.16p 11.25p 306018
09/11/2011 11.63p 11.63p 11.10p 11.25p 520432
08/11/2011 11.63p 11.65p 11.50p 11.63p 246490
07/11/2011 11.63p 11.65p 11.50p 11.63p 95712
04/11/2011 11.75p 11.88p 11.52p 11.63p 324349
03/11/2011 11.75p 11.90p 11.52p 11.75p 419110
02/11/2011 11.75p 12.00p 11.58p 11.75p 349016
01/11/2011 12.25p 12.30p 11.60p 11.75p 445711
31/10/2011 12.25p 13.00p 12.11p 12.38p 1906381
28/10/2011 11.50p 12.07p 11.35p 11.63p 412553
27/10/2011 11.50p 11.70p 11.35p 11.50p 138475
26/10/2011 11.50p 11.62p 11.30p 11.50p 97571
25/10/2011 11.50p 11.63p 11.30p 11.50p 177672
24/10/2011 11.38p 11.65p 11.25p 11.50p 594971
21/10/2011 11.25p 11.28p 10.85p 11.13p 332580
20/10/2011 11.25p 11.35p 11.05p 11.25p 126807
19/10/2011 11.38p 11.55p 11.25p 11.25p 8986
18/10/2011 11.50p 11.72p 11.25p 11.50p 625332
17/10/2011 11.25p 11.64p 11.22p 11.50p 456804
14/10/2011 11.00p 11.50p 10.97p 11.25p 401793
13/10/2011 11.00p 11.25p 10.95p 11.00p 364728
12/10/2011 11.00p 11.14p 10.95p 11.00p 180466
11/10/2011 11.13p 11.35p 10.88p 11.00p 358209
10/10/2011 10.75p 11.35p 10.75p 11.13p 298929
07/10/2011 10.88p 10.95p 10.75p 10.88p 486620

*Close Price adjusted for both dividends and splits