Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2010 11.75p 11.75p 11.19p 11.50p 317554
16/12/2010 12.00p 12.25p 11.13p 11.75p 2365026
15/12/2010 11.50p 11.74p 10.65p 11.25p 275653
14/12/2010 11.50p 11.75p 11.05p 11.50p 1317618
13/12/2010 12.00p 12.00p 11.00p 11.50p 6281817
10/12/2010 13.50p 13.75p 13.50p 13.50p 70000
09/12/2010 14.00p 14.00p 13.03p 13.50p 162594
08/12/2010 12.75p 15.50p 12.75p 14.00p 1115493
07/12/2010 12.50p 13.00p 12.25p 12.75p 469171
06/12/2010 12.75p 12.75p 12.25p 12.50p 196097
03/12/2010 12.75p 12.75p 12.25p 12.75p 94372
02/12/2010 12.75p 12.75p 12.25p 12.75p 227424
01/12/2010 12.75p 12.88p 12.31p 12.75p 106174
30/11/2010 12.75p 12.75p 12.30p 12.75p 82842
29/11/2010 12.75p 12.81p 12.37p 12.75p 118425
26/11/2010 12.75p 12.75p 12.27p 12.75p 78655
25/11/2010 12.75p 12.75p 12.26p 12.75p 133883
24/11/2010 13.00p 13.25p 12.05p 12.75p 465031
23/11/2010 12.50p 13.45p 12.40p 13.00p 388521
22/11/2010 13.25p 13.29p 11.75p 12.50p 298543
19/11/2010 13.75p 13.75p 13.00p 13.25p 171342
18/11/2010 13.75p 14.00p 13.50p 13.75p 189709
17/11/2010 14.00p 14.00p 13.50p 13.75p 41321
16/11/2010 14.75p 15.35p 13.50p 14.00p 270478
15/11/2010 13.75p 14.39p 13.50p 14.00p 960130
12/11/2010 13.25p 13.75p 13.08p 13.75p 876188
11/11/2010 12.75p 13.35p 12.38p 13.25p 3328237
10/11/2010 12.75p 13.00p 12.25p 12.50p 488990
09/11/2010 13.00p 13.25p 12.50p 12.75p 1007703
08/11/2010 12.25p 13.50p 11.87p 12.50p 3839683
05/11/2010 12.25p 12.25p 11.50p 11.75p 502515
04/11/2010 13.00p 13.00p 11.63p 12.25p 743884
03/11/2010 13.50p 13.50p 12.50p 13.00p 134209
02/11/2010 13.75p 13.80p 13.01p 13.50p 131741
01/11/2010 13.75p 13.88p 13.50p 13.75p 96580
29/10/2010 13.75p 13.90p 13.52p 13.75p 68780
28/10/2010 13.75p 13.84p 13.50p 13.75p 49260
27/10/2010 13.75p 13.90p 13.50p 13.75p 86368
26/10/2010 13.75p 13.75p 13.35p 13.75p 185994
25/10/2010 12.75p 14.25p 12.75p 13.75p 497793
22/10/2010 12.50p 12.75p 12.12p 12.50p 11059
21/10/2010 12.50p 12.64p 12.19p 12.50p 75885
20/10/2010 11.75p 12.50p 11.28p 12.50p 441100
19/10/2010 12.50p 12.50p 11.56p 11.75p 767668
18/10/2010 12.50p 12.50p 12.00p 12.50p 93937
15/10/2010 12.50p 12.68p 12.00p 12.50p 386130
14/10/2010 13.00p 13.00p 12.01p 12.50p 142385
13/10/2010 13.25p 13.40p 12.50p 13.00p 477578
12/10/2010 13.50p 13.50p 13.01p 13.25p 62293
11/10/2010 13.50p 13.60p 13.01p 13.50p 152597
08/10/2010 13.75p 13.88p 13.10p 13.50p 243150
07/10/2010 13.75p 13.82p 13.00p 13.75p 349372
06/10/2010 13.75p 13.95p 13.50p 13.75p 285271
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

*Close Price adjusted for both dividends and splits