Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2010 14.25p 14.35p 13.35p 13.75p 218452
04/10/2010 13.75p 14.44p 13.75p 14.25p 365798
01/10/2010 13.25p 14.00p 13.00p 13.75p 609003
30/09/2010 13.75p 13.75p 12.60p 13.25p 593125
29/09/2010 13.75p 13.82p 12.75p 13.75p 565306
28/09/2010 14.00p 15.40p 12.92p 13.75p 2743846
27/09/2010 12.25p 15.25p 12.00p 14.00p 8628789
24/09/2010 10.75p 11.00p 10.50p 10.75p 317173
23/09/2010 11.00p 11.00p 10.40p 10.75p 562615
22/09/2010 10.25p 11.25p 10.05p 11.00p 1369405
21/09/2010 10.50p 10.50p 10.00p 10.25p 170948
20/09/2010 11.25p 11.25p 10.25p 10.50p 968938
17/09/2010 11.00p 11.25p 10.25p 10.75p 914630
16/09/2010 9.50p 11.25p 9.25p 11.00p 882037
15/09/2010 9.50p 9.75p 9.08p 9.50p 216408
14/09/2010 9.50p 9.59p 9.00p 9.50p 393620
13/09/2010 9.50p 9.75p 9.00p 9.50p 311841
10/09/2010 9.50p 9.70p 9.00p 9.50p 436475
09/09/2010 9.50p 9.50p 9.09p 9.50p 120209
08/09/2010 9.50p 9.50p 9.19p 9.50p 51689
07/09/2010 9.50p 9.65p 9.19p 9.50p 47977
06/09/2010 9.50p 9.60p 8.75p 9.50p 398638
03/09/2010 9.50p 9.59p 9.11p 9.50p 30872
02/09/2010 9.50p 9.60p 9.50p 9.50p 2460
01/09/2010 9.50p 9.50p 9.11p 9.50p 19083
31/08/2010 9.50p 9.62p 9.45p 9.50p 64781
27/08/2010 9.50p 9.60p 9.00p 9.50p 68932
26/08/2010 9.25p 9.65p 9.00p 9.50p 38015
25/08/2010 9.25p 9.25p 9.01p 9.25p 24930
24/08/2010 9.63p 9.63p 9.00p 9.25p 90804
23/08/2010 9.75p 9.92p 9.25p 9.63p 143885
20/08/2010 9.75p 9.75p 9.00p 9.63p 65413
19/08/2010 9.75p 9.75p 9.51p 9.75p 17801
18/08/2010 9.75p 9.88p 9.50p 9.75p 30000
17/08/2010 9.75p 9.75p 9.75p 9.75p 0
16/08/2010 9.75p 9.90p 9.75p 9.75p 16000
13/08/2010 9.75p 9.92p 9.63p 9.75p 56331
12/08/2010 9.75p 9.75p 9.61p 9.75p 15406
11/08/2010 10.25p 10.25p 9.75p 9.75p 69751
10/08/2010 10.25p 10.75p 10.00p 10.25p 324511
09/08/2010 9.88p 9.88p 9.50p 9.88p 28186
06/08/2010 9.63p 10.20p 9.63p 9.88p 105000
05/08/2010 9.25p 10.00p 9.25p 9.63p 60000
04/08/2010 9.25p 9.25p 9.25p 9.25p 0
03/08/2010 9.25p 9.25p 9.25p 9.25p 0
02/08/2010 9.38p 9.38p 9.00p 9.25p 20000
30/07/2010 9.38p 9.50p 9.35p 9.38p 12850
29/07/2010 9.63p 9.63p 8.51p 9.38p 145768
28/07/2010 9.75p 9.75p 9.25p 9.63p 71439
27/07/2010 9.75p 9.75p 9.56p 9.75p 10000
26/07/2010 9.75p 9.98p 9.66p 9.75p 82149
23/07/2010 9.38p 9.75p 9.11p 9.75p 97344
22/07/2010 8.50p 9.88p 8.50p 9.38p 686405
21/07/2010 8.38p 8.38p 8.06p 8.38p 8771
20/07/2010 8.50p 8.50p 8.01p 8.38p 100192
19/07/2010 9.25p 9.25p 8.26p 8.50p 214770
16/07/2010 8.63p 9.34p 8.38p 9.25p 1509176
15/07/2010 8.63p 8.95p 8.30p 8.63p 16156
14/07/2010 8.63p 8.99p 8.25p 8.63p 720152
13/07/2010 8.75p 8.90p 8.25p 8.63p 671147
12/07/2010 8.75p 8.75p 8.69p 8.75p 3882
09/07/2010 8.75p 8.75p 8.50p 8.75p 14083
08/07/2010 8.75p 8.75p 8.50p 8.75p 140302
07/07/2010 9.00p 9.00p 8.50p 8.75p 155755
06/07/2010 9.13p 9.13p 8.75p 9.00p 61869
05/07/2010 9.13p 9.14p 8.75p 9.13p 34206
02/07/2010 9.25p 9.25p 8.75p 9.13p 207968
01/07/2010 9.25p 9.25p 9.23p 9.25p 26240
30/06/2010 9.25p 9.30p 9.02p 9.25p 10000
29/06/2010 9.38p 9.38p 9.05p 9.25p 35289
28/06/2010 9.50p 9.50p 9.00p 9.38p 32149
25/06/2010 9.25p 9.50p 9.00p 9.50p 101032
24/06/2010 9.50p 9.65p 9.00p 9.25p 151612
23/06/2010 9.38p 9.50p 9.02p 9.50p 74882
22/06/2010 9.38p 9.45p 8.88p 9.38p 70195
21/06/2010 9.38p 9.45p 9.02p 9.38p 28234
18/06/2010 9.75p 9.75p 9.10p 9.38p 319093
17/06/2010 9.75p 9.82p 9.00p 9.75p 101416
16/06/2010 9.75p 9.83p 9.13p 9.75p 47082
15/06/2010 9.75p 9.75p 9.75p 9.75p 0
14/06/2010 9.75p 9.84p 9.25p 9.75p 40500
11/06/2010 9.75p 9.75p 9.52p 9.75p 75888
10/06/2010 9.75p 9.90p 9.75p 9.75p 14976
09/06/2010 9.75p 9.93p 9.75p 9.75p 29700
08/06/2010 9.88p 9.95p 9.55p 9.75p 78377
07/06/2010 10.00p 10.00p 9.56p 9.88p 143612
04/06/2010 10.00p 10.20p 9.81p 10.00p 81234
03/06/2010 10.00p 10.23p 10.00p 10.00p 9610
02/06/2010 10.00p 10.00p 9.90p 10.00p 29307
01/06/2010 10.00p 10.23p 9.88p 10.00p 458936
28/05/2010 10.00p 10.23p 9.78p 10.00p 94623
27/05/2010 10.00p 10.25p 9.85p 10.00p 58294
26/05/2010 9.88p 10.38p 9.88p 10.00p 130292
25/05/2010 10.25p 10.25p 9.88p 9.88p 147152
24/05/2010 10.25p 10.45p 10.06p 10.25p 116608
21/05/2010 10.25p 10.25p 10.01p 10.25p 52571
20/05/2010 10.50p 10.74p 10.05p 10.25p 347197
19/05/2010 10.50p 10.64p 10.25p 10.50p 361809
18/05/2010 10.50p 10.50p 10.25p 10.50p 37851
17/05/2010 10.25p 10.65p 9.85p 10.50p 324000
14/05/2010 10.25p 10.49p 10.25p 10.25p 61955
13/05/2010 9.88p 10.50p 9.88p 10.25p 188679
12/05/2010 9.88p 10.25p 9.88p 9.88p 633854
11/05/2010 9.88p 10.25p 9.69p 9.88p 23950
10/05/2010 9.50p 10.25p 9.50p 9.88p 69422
07/05/2010 9.63p 9.63p 9.50p 9.50p 95343
06/05/2010 9.63p 10.25p 9.35p 9.63p 202202
05/05/2010 10.00p 10.00p 9.05p 9.63p 327019
04/05/2010 10.25p 10.50p 10.00p 10.00p 227494
30/04/2010 10.25p 10.50p 10.25p 10.25p 16500
29/04/2010 10.25p 10.45p 9.80p 10.25p 111518
28/04/2010 10.25p 10.45p 9.90p 10.25p 121715
27/04/2010 10.25p 10.45p 10.08p 10.25p 77880
26/04/2010 10.25p 10.49p 10.08p 10.25p 113948
23/04/2010 10.50p 10.50p 9.80p 10.25p 370856
22/04/2010 10.50p 10.50p 10.30p 10.50p 208526
21/04/2010 10.25p 10.50p 10.10p 10.50p 275396
20/04/2010 10.25p 10.40p 10.06p 10.25p 130539
19/04/2010 10.50p 10.50p 10.25p 10.25p 137670
16/04/2010 10.50p 10.74p 10.00p 10.50p 160974
15/04/2010 10.50p 10.50p 9.75p 10.50p 98177
14/04/2010 10.50p 10.50p 10.10p 10.50p 107241
13/04/2010 10.50p 10.65p 10.05p 10.50p 205553
12/04/2010 10.50p 10.65p 10.26p 10.50p 499542
09/04/2010 10.50p 10.70p 10.30p 10.50p 774459
08/04/2010 10.50p 10.70p 10.35p 10.50p 268037
07/04/2010 10.50p 10.70p 10.25p 10.50p 1027917
06/04/2010 10.50p 10.74p 10.30p 10.50p 460527
01/04/2010 10.50p 10.74p 10.25p 10.50p 431508
31/03/2010 10.50p 10.65p 10.25p 10.50p 772905
30/03/2010 10.50p 10.58p 10.23p 10.50p 329441
29/03/2010 10.50p 10.73p 10.20p 10.50p 362232
26/03/2010 10.75p 10.99p 10.20p 10.50p 218018
25/03/2010 10.50p 10.99p 10.05p 10.75p 315966
24/03/2010 10.50p 10.58p 10.05p 10.50p 153284
23/03/2010 10.50p 10.60p 10.07p 10.50p 376952
22/03/2010 10.50p 10.65p 10.05p 10.50p 274603
19/03/2010 10.00p 10.25p 9.78p 10.25p 167137
18/03/2010 10.25p 10.25p 10.00p 10.00p 185306
17/03/2010 10.50p 10.60p 9.55p 10.25p 353017
16/03/2010 11.00p 11.00p 10.13p 10.50p 347307
15/03/2010 10.75p 10.78p 10.25p 10.75p 271430
12/03/2010 11.25p 11.25p 10.05p 10.75p 522759
11/03/2010 10.25p 11.50p 10.11p 11.25p 1174394
10/03/2010 11.00p 11.00p 10.13p 10.25p 467438
09/03/2010 10.75p 11.45p 10.63p 11.00p 699049
08/03/2010 9.88p 10.80p 9.88p 10.75p 1476776
05/03/2010 9.75p 10.00p 9.60p 9.88p 1631969
04/03/2010 9.75p 9.99p 9.75p 9.75p 771475
03/03/2010 9.50p 9.85p 9.50p 9.75p 133144
02/03/2010 9.63p 9.63p 9.25p 9.50p 166383
01/03/2010 9.50p 10.00p 9.50p 9.63p 964592
26/02/2010 9.75p 9.75p 9.00p 9.50p 157603
25/02/2010 9.75p 9.75p 9.50p 9.75p 220945
24/02/2010 9.88p 10.25p 9.25p 9.75p 310185
23/02/2010 10.25p 10.33p 9.50p 9.88p 276798
22/02/2010 10.25p 10.25p 9.76p 10.25p 83204
19/02/2010 10.25p 10.25p 9.75p 10.25p 27117
18/02/2010 10.25p 10.25p 9.75p 10.25p 15000
17/02/2010 10.25p 10.25p 9.76p 10.25p 7679
16/02/2010 10.25p 10.25p 10.25p 10.25p 2300
15/02/2010 10.25p 10.25p 9.75p 10.25p 16593
12/02/2010 10.25p 10.25p 9.50p 10.25p 35200
11/02/2010 10.25p 10.38p 10.00p 10.25p 242155
10/02/2010 10.25p 10.40p 10.00p 10.25p 72257
09/02/2010 10.25p 10.25p 10.07p 10.25p 19966
08/02/2010 9.88p 10.50p 9.88p 10.25p 240769
05/02/2010 10.25p 10.25p 9.50p 9.88p 248402
04/02/2010 11.25p 11.25p 9.50p 10.25p 158099
03/02/2010 11.25p 11.25p 11.25p 11.25p 0
02/02/2010 11.25p 11.27p 11.00p 11.25p 25000
01/02/2010 11.50p 12.00p 11.00p 11.25p 146356
29/01/2010 11.75p 11.75p 11.26p 11.50p 296326
28/01/2010 11.75p 11.75p 11.55p 11.75p 3622
27/01/2010 11.75p 11.75p 11.69p 11.75p 14000
26/01/2010 11.75p 11.75p 11.55p 11.75p 34401
25/01/2010 11.75p 12.00p 11.55p 11.75p 43833
22/01/2010 12.00p 12.15p 11.68p 11.75p 34579
21/01/2010 12.00p 12.15p 11.66p 12.00p 25183
20/01/2010 12.00p 12.00p 11.66p 12.00p 16576
19/01/2010 12.00p 12.25p 11.70p 12.00p 16000
18/01/2010 11.50p 12.50p 11.15p 12.00p 56531
15/01/2010 12.25p 12.25p 11.50p 11.50p 470315
14/01/2010 12.50p 12.50p 12.25p 12.25p 20101
13/01/2010 12.75p 12.75p 12.50p 12.50p 101157
12/01/2010 13.00p 13.00p 12.50p 12.75p 171923
11/01/2010 13.00p 13.33p 12.63p 13.00p 315571
08/01/2010 12.25p 12.38p 12.10p 12.25p 15489
07/01/2010 12.25p 12.38p 12.13p 12.25p 12837
06/01/2010 12.25p 12.48p 12.25p 12.25p 35992
05/01/2010 12.25p 12.50p 12.01p 12.25p 126244
04/01/2010 12.00p 12.50p 11.80p 12.25p 415628
31/12/2009 12.00p 12.00p 12.00p 12.00p 0
30/12/2009 12.00p 12.50p 11.75p 12.00p 194158
29/12/2009 12.00p 12.00p 11.73p 12.00p 56822
24/12/2009 12.00p 12.00p 12.00p 12.00p 0
23/12/2009 12.00p 12.25p 12.00p 12.00p 43431
22/12/2009 12.00p 12.23p 11.69p 12.00p 41400
21/12/2009 11.75p 12.25p 11.55p 12.00p 297815
18/12/2009 11.50p 12.00p 11.50p 11.75p 62153

*Close Price adjusted for both dividends and splits