Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2023 6.10p 6.10p 6.00p 6.10p 16000
04/10/2023 6.10p 6.10p 6.01p 6.10p 23948
03/10/2023 6.10p 6.20p 6.08p 6.10p 0
02/10/2023 6.10p 6.20p 6.00p 6.20p 266248
29/09/2023 6.15p 6.15p 6.10p 6.10p 109649
28/09/2023 6.10p 6.15p 6.10p 6.15p 60643
27/09/2023 6.20p 6.20p 6.00p 6.15p 167445
26/09/2023 6.20p 6.30p 6.20p 6.20p 63522
25/09/2023 6.25p 6.28p 6.10p 6.20p 383736
22/09/2023 6.25p 6.30p 6.20p 6.25p 173269
21/09/2023 6.25p 6.30p 6.20p 6.25p 244322
20/09/2023 6.25p 6.27p 6.25p 6.25p 53
19/09/2023 6.25p 6.28p 6.25p 6.25p 88032
18/09/2023 6.35p 6.35p 6.00p 6.25p 423045
15/09/2023 6.30p 6.50p 6.20p 6.35p 92211
14/09/2023 6.30p 6.50p 6.18p 6.30p 19087
13/09/2023 6.30p 6.50p 6.30p 6.30p 5000
12/09/2023 6.60p 6.60p 6.30p 6.30p 375331
11/09/2023 6.60p 6.70p 6.60p 6.60p 39401
08/09/2023 6.60p 6.60p 6.45p 6.60p 50000
07/09/2023 6.55p 6.70p 6.50p 6.60p 193989
06/09/2023 6.80p 6.80p 6.50p 6.55p 76580
05/09/2023 6.80p 6.80p 6.70p 6.80p 42808
04/09/2023 6.80p 6.81p 6.70p 6.80p 68598
01/09/2023 6.80p 6.82p 6.71p 6.80p 37963
31/08/2023 6.80p 6.82p 6.80p 6.80p 28575
30/08/2023 6.85p 6.85p 6.79p 6.80p 85913
29/08/2023 7.20p 7.30p 6.70p 6.85p 483776
25/08/2023 7.20p 7.23p 7.10p 7.20p 39452
24/08/2023 7.45p 7.45p 7.08p 7.20p 233199
23/08/2023 7.30p 7.69p 7.17p 7.45p 26333
22/08/2023 7.35p 7.38p 7.13p 7.30p 150107
21/08/2023 7.65p 7.80p 7.20p 7.35p 81828
18/08/2023 7.80p 7.80p 7.60p 7.65p 8000
17/08/2023 7.75p 7.77p 7.58p 7.75p 66042
16/08/2023 7.75p 7.75p 7.60p 7.75p 886
15/08/2023 7.85p 7.93p 7.70p 7.75p 73600
14/08/2023 7.85p 8.00p 7.85p 7.85p 1545
11/08/2023 8.10p 8.10p 7.70p 7.85p 523700
10/08/2023 8.30p 8.30p 8.00p 8.10p 267855
09/08/2023 8.10p 8.90p 8.00p 8.30p 463782
08/08/2023 8.10p 8.11p 8.00p 8.10p 6171
07/08/2023 8.10p 8.10p 8.00p 8.10p 3708
04/08/2023 8.10p 8.11p 8.10p 8.10p 37
03/08/2023 8.10p 8.10p 8.10p 8.10p 0
02/08/2023 8.10p 8.11p 8.00p 8.10p 616
01/08/2023 8.10p 8.13p 8.00p 8.10p 1828
31/07/2023 8.10p 8.16p 8.00p 8.10p 17168
28/07/2023 8.25p 8.50p 8.00p 8.10p 71532
27/07/2023 8.30p 8.30p 8.00p 8.25p 144500
26/07/2023 7.60p 8.40p 7.60p 8.30p 317597
25/07/2023 7.55p 7.70p 7.55p 7.60p 200022
24/07/2023 7.45p 7.60p 7.45p 7.55p 71000
21/07/2023 7.45p 7.80p 7.37p 7.80p 42905
20/07/2023 7.45p 7.55p 7.45p 7.45p 0
19/07/2023 7.25p 7.50p 7.10p 7.45p 35367
18/07/2023 7.25p 7.50p 7.00p 7.25p 129831
17/07/2023 7.45p 7.62p 7.20p 7.25p 109929
14/07/2023 7.45p 7.45p 7.25p 7.45p 4000
13/07/2023 7.25p 7.45p 7.25p 7.45p 50000
12/07/2023 7.65p 7.68p 7.00p 7.25p 324348
11/07/2023 7.75p 7.75p 7.50p 7.65p 83269
10/07/2023 7.75p 7.75p 7.50p 7.75p 649
07/07/2023 7.90p 7.90p 7.46p 7.75p 100053
06/07/2023 7.90p 8.10p 7.90p 7.90p 4004
05/07/2023 7.90p 8.10p 7.90p 7.90p 61
04/07/2023 7.90p 7.90p 7.60p 7.90p 100000
03/07/2023 7.90p 8.30p 7.50p 7.90p 201868
30/06/2023 7.90p 8.30p 7.78p 7.90p 64801
29/06/2023 7.90p 8.00p 7.76p 7.90p 86085
28/06/2023 7.90p 8.29p 7.90p 7.90p 3190
27/06/2023 7.90p 8.29p 7.76p 7.90p 19816
26/06/2023 7.75p 8.00p 7.67p 7.90p 39719
23/06/2023 7.75p 8.00p 7.75p 7.75p 6000
22/06/2023 7.75p 8.00p 7.73p 7.75p 39167
21/06/2023 8.25p 8.30p 7.35p 7.75p 222356
20/06/2023 7.50p 8.50p 7.50p 8.25p 408216
19/06/2023 7.50p 7.80p 7.50p 7.50p 33065
16/06/2023 7.50p 7.80p 7.50p 7.50p 51255
15/06/2023 7.50p 7.80p 7.41p 7.50p 146752
14/06/2023 7.50p 7.77p 7.44p 7.50p 59706
13/06/2023 7.50p 7.80p 7.40p 7.50p 70307
12/06/2023 7.50p 7.53p 7.50p 7.50p 0
09/06/2023 7.50p 7.80p 7.50p 7.50p 20
08/06/2023 7.45p 7.65p 7.45p 7.50p 25987
07/06/2023 7.45p 7.45p 7.40p 7.45p 5355
06/06/2023 7.45p 7.70p 7.40p 7.45p 52314
05/06/2023 7.45p 7.64p 7.40p 7.45p 21740
02/06/2023 7.45p 7.70p 7.31p 7.45p 280972
01/06/2023 7.65p 7.70p 7.45p 7.45p 251528
31/05/2023 7.65p 7.76p 7.60p 7.65p 66712
30/05/2023 7.75p 8.00p 7.75p 7.75p 130492
26/05/2023 8.00p 8.00p 7.75p 7.75p 53207
25/05/2023 8.00p 8.00p 7.76p 8.00p 88
24/05/2023 8.00p 8.00p 7.87p 8.00p 0
23/05/2023 8.00p 8.50p 7.76p 8.00p 28344
22/05/2023 8.00p 8.00p 7.76p 8.00p 31451
19/05/2023 8.25p 8.50p 7.76p 8.00p 317525
18/05/2023 8.25p 8.29p 8.00p 8.25p 3272
17/05/2023 8.25p 8.32p 8.25p 8.25p 40024
16/05/2023 8.25p 8.40p 8.05p 8.25p 62216
15/05/2023 8.50p 8.84p 8.03p 8.25p 83714
12/05/2023 8.75p 8.80p 8.50p 8.50p 25687
11/05/2023 8.75p 8.84p 8.55p 8.75p 32801
10/05/2023 8.50p 9.00p 8.50p 8.75p 248764
09/05/2023 8.75p 9.00p 8.50p 8.50p 67754
05/05/2023 9.00p 9.00p 8.50p 8.75p 232651
04/05/2023 9.00p 9.06p 9.00p 9.00p 0
03/05/2023 8.75p 9.00p 8.62p 9.00p 149853
02/05/2023 9.00p 9.50p 8.50p 8.75p 105428
28/04/2023 8.75p 9.00p 8.50p 9.00p 51009
27/04/2023 9.00p 9.25p 8.61p 8.75p 0
26/04/2023 8.75p 9.43p 8.75p 9.25p 253634
25/04/2023 8.50p 9.00p 8.50p 8.75p 56488
24/04/2023 9.25p 9.25p 8.15p 8.50p 385084
21/04/2023 9.25p 9.25p 9.01p 9.25p 15571
20/04/2023 9.25p 9.25p 9.00p 9.25p 179206
19/04/2023 9.25p 9.25p 9.05p 9.25p 48052
18/04/2023 9.25p 9.25p 9.05p 9.25p 19963
17/04/2023 9.25p 9.30p 9.05p 9.25p 6722
14/04/2023 8.75p 9.50p 8.55p 9.25p 204468
13/04/2023 8.50p 9.00p 8.50p 8.75p 214000
12/04/2023 8.50p 9.00p 8.18p 8.50p 6241
11/04/2023 8.50p 8.50p 8.18p 8.50p 117209
06/04/2023 8.50p 9.00p 8.15p 8.50p 2563
05/04/2023 8.50p 8.88p 8.15p 8.50p 19025
04/04/2023 8.50p 9.00p 8.10p 8.50p 104425
03/04/2023 8.50p 8.50p 8.00p 8.50p 461165
31/03/2023 8.50p 8.95p 8.00p 8.50p 632077
30/03/2023 8.15p 8.30p 8.15p 8.25p 103431
29/03/2023 8.75p 8.75p 8.05p 8.15p 202364
28/03/2023 8.75p 8.90p 8.50p 8.75p 184020
27/03/2023 9.00p 9.20p 8.55p 8.75p 95443
24/03/2023 9.00p 9.20p 8.70p 9.00p 63469
23/03/2023 9.00p 9.30p 8.70p 9.00p 87225
22/03/2023 8.75p 9.00p 8.74p 9.00p 130318
21/03/2023 8.75p 9.00p 8.63p 8.75p 62249
20/03/2023 8.75p 8.95p 8.63p 8.75p 31581
17/03/2023 8.38p 9.00p 8.38p 8.75p 228515
16/03/2023 9.13p 9.13p 7.68p 8.38p 585590
15/03/2023 9.13p 9.13p 9.00p 9.13p 152398
14/03/2023 9.13p 9.13p 9.00p 9.13p 9109
13/03/2023 9.13p 9.13p 8.75p 9.13p 253426
10/03/2023 9.13p 9.13p 9.02p 9.13p 83786
09/03/2023 9.13p 9.13p 9.00p 9.13p 11174
08/03/2023 9.13p 9.15p 9.00p 9.13p 1747
07/03/2023 9.13p 9.22p 9.00p 9.13p 269698
06/03/2023 9.75p 9.88p 9.00p 9.13p 1239362
03/03/2023 10.13p 10.13p 9.51p 9.75p 689292
02/03/2023 10.13p 10.13p 10.12p 10.13p 5974
01/03/2023 10.13p 10.13p 9.75p 10.13p 102967
28/02/2023 10.13p 10.25p 9.80p 10.13p 355505
27/02/2023 9.75p 10.27p 9.75p 10.13p 395161
24/02/2023 10.25p 10.25p 9.71p 9.75p 2343683
23/02/2023 10.25p 10.38p 10.00p 10.25p 783310
22/02/2023 9.38p 10.50p 9.26p 10.25p 563048
21/02/2023 9.38p 9.50p 9.26p 9.38p 435447
20/02/2023 9.75p 9.75p 8.15p 9.38p 2265867
17/02/2023 10.10p 10.25p 10.25p 10.25p 0
16/02/2023 10.10p 10.25p 10.25p 10.25p 0
15/02/2023 10.10p 10.25p 10.25p 10.25p 0
14/02/2023 10.10p 10.25p 10.25p 10.25p 0
13/02/2023 10.10p 10.25p 10.25p 10.25p 0
10/02/2023 10.10p 10.25p 10.25p 10.25p 0
09/02/2023 10.10p 10.25p 10.25p 10.25p 0
08/02/2023 10.10p 10.25p 10.25p 10.25p 0
07/02/2023 10.10p 10.25p 10.25p 10.25p 0
06/02/2023 10.10p 10.25p 10.25p 10.25p 0
03/02/2023 10.10p 10.25p 10.25p 10.25p 0
02/02/2023 10.10p 10.25p 10.25p 10.25p 0
01/02/2023 10.10p 10.25p 10.25p 10.25p 0
31/01/2023 10.10p 10.25p 10.25p 10.25p 0
30/01/2023 10.10p 10.25p 10.25p 10.25p 0
27/01/2023 10.10p 10.25p 10.25p 10.25p 0
26/01/2023 10.10p 10.25p 10.25p 10.25p 0
25/01/2023 10.10p 10.25p 10.25p 10.25p 0
24/01/2023 10.10p 10.25p 10.25p 10.25p 0
23/01/2023 10.10p 10.25p 10.25p 10.25p 0
20/01/2023 10.10p 10.25p 10.25p 10.25p 0
19/01/2023 10.10p 10.25p 10.25p 10.25p 0
18/01/2023 10.10p 10.25p 10.25p 10.25p 0
17/01/2023 10.10p 10.25p 10.25p 10.25p 0
16/01/2023 10.10p 10.25p 10.25p 10.25p 0
13/01/2023 10.10p 10.25p 10.25p 10.25p 0
12/01/2023 10.10p 10.25p 10.25p 10.25p 0
11/01/2023 10.10p 10.25p 10.25p 10.25p 0
10/01/2023 10.10p 10.25p 10.25p 10.25p 0
09/01/2023 10.10p 10.25p 10.25p 10.25p 0
06/01/2023 10.10p 10.25p 10.25p 10.25p 0
05/01/2023 10.10p 10.25p 10.25p 10.25p 0
04/01/2023 10.10p 10.25p 10.25p 10.25p 0
03/01/2023 10.10p 10.25p 10.25p 10.25p 0
30/12/2022 10.10p 10.45p 9.75p 10.25p 389759
29/12/2022 10.40p 10.40p 9.70p 10.10p 263184
28/12/2022 10.25p 10.64p 10.00p 10.10p 114760
23/12/2022 10.25p 10.50p 10.03p 10.25p 89445
22/12/2022 10.65p 10.65p 10.00p 10.25p 166552
21/12/2022 10.65p 10.69p 10.53p 10.65p 234928
20/12/2022 10.50p 11.00p 10.22p 10.65p 505283
19/12/2022 10.50p 10.70p 10.00p 10.50p 268342

*Close Price adjusted for both dividends and splits