Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2020 3.25p 3.30p 3.01p 3.15p 490679
27/03/2020 3.30p 3.40p 3.18p 3.30p 529197
26/03/2020 3.60p 3.72p 3.20p 3.44p 1988686
25/03/2020 4.05p 4.05p 3.50p 3.60p 1305237
24/03/2020 4.10p 4.29p 3.80p 4.05p 1812713
23/03/2020 3.85p 4.20p 3.55p 4.10p 1097142
20/03/2020 3.60p 4.00p 3.60p 3.85p 637323
19/03/2020 3.85p 3.99p 3.49p 3.60p 1219079
18/03/2020 4.05p 4.10p 3.73p 3.85p 605023
17/03/2020 3.95p 4.08p 3.80p 4.05p 448004
16/03/2020 4.40p 4.45p 3.83p 3.95p 992305
13/03/2020 4.05p 4.50p 4.01p 4.40p 1402356
12/03/2020 4.30p 4.39p 3.90p 4.05p 2471715
11/03/2020 4.80p 4.80p 4.55p 4.55p 810625
10/03/2020 5.00p 5.00p 4.70p 4.84p 1210157
09/03/2020 4.95p 5.05p 4.65p 5.00p 1930302
06/03/2020 4.68p 4.99p 4.64p 4.92p 4982497
05/03/2020 5.00p 5.00p 4.58p 4.63p 2244477
04/03/2020 5.08p 5.13p 4.90p 5.00p 1829775
03/03/2020 5.20p 5.24p 5.00p 5.15p 1077307
02/03/2020 5.60p 5.60p 5.06p 5.20p 1452828
28/02/2020 6.15p 6.20p 5.50p 5.60p 1725769
27/02/2020 6.20p 6.32p 6.10p 6.20p 1309014
26/02/2020 5.88p 6.20p 5.65p 6.20p 1974383
25/02/2020 6.10p 6.38p 5.85p 5.88p 3313509
24/02/2020 7.35p 8.00p 5.50p 6.10p 7634431
21/02/2020 6.55p 7.45p 6.47p 7.13p 3790503
20/02/2020 6.90p 6.96p 6.50p 6.55p 1793737
19/02/2020 6.78p 7.08p 6.78p 6.90p 1603387
18/02/2020 6.65p 7.09p 6.50p 6.78p 1684580
17/02/2020 6.10p 6.82p 6.00p 6.65p 4771718
14/02/2020 6.00p 6.40p 5.90p 6.10p 1987243
13/02/2020 5.60p 6.10p 5.40p 6.00p 1822978
12/02/2020 5.83p 6.15p 5.56p 5.60p 4752965
11/02/2020 5.40p 6.01p 5.17p 5.83p 12996254
10/02/2020 4.85p 5.44p 4.80p 5.40p 1865766
07/02/2020 5.10p 5.12p 4.71p 4.85p 958253
06/02/2020 5.10p 5.18p 4.98p 5.10p 1406318
05/02/2020 5.50p 5.50p 5.10p 5.10p 1151417
04/02/2020 4.85p 5.73p 4.80p 5.50p 2756311
03/02/2020 5.00p 5.08p 4.81p 4.85p 1081648
31/01/2020 5.05p 5.26p 4.80p 5.00p 1323745
30/01/2020 5.43p 5.60p 4.90p 5.05p 2318870
29/01/2020 5.83p 5.91p 5.27p 5.43p 3809836
28/01/2020 5.75p 6.20p 5.60p 5.83p 4145471
27/01/2020 5.05p 5.82p 4.80p 5.75p 6038880
24/01/2020 6.15p 6.38p 4.85p 5.05p 10041440
23/01/2020 4.20p 6.00p 3.90p 5.95p 8771301
22/01/2020 3.05p 4.20p 3.05p 4.00p 12481533
21/01/2020 2.70p 2.70p 2.60p 2.70p 3131
20/01/2020 2.70p 2.75p 2.60p 2.70p 129347
17/01/2020 2.70p 2.70p 2.61p 2.70p 43872
16/01/2020 2.50p 2.80p 2.37p 2.70p 556514
15/01/2020 2.50p 2.50p 2.37p 2.50p 18953
14/01/2020 2.50p 2.50p 2.50p 2.50p 0
13/01/2020 2.45p 2.68p 2.37p 2.50p 297962
10/01/2020 2.45p 2.50p 2.34p 2.50p 63018
09/01/2020 2.65p 2.65p 2.30p 2.45p 620225
08/01/2020 2.80p 2.80p 2.60p 2.65p 203924
07/01/2020 2.85p 2.99p 2.70p 2.80p 692675
06/01/2020 2.65p 3.00p 2.65p 2.85p 693775
03/01/2020 2.55p 2.70p 2.49p 2.65p 538590
02/01/2020 2.60p 2.60p 2.34p 2.40p 544382
01/01/2020 2.45p 2.70p 2.45p 2.60p 569940
31/12/2019 2.45p 2.70p 2.45p 2.60p 569940
30/12/2019 2.45p 2.47p 2.40p 2.45p 74847
27/12/2019 2.45p 2.50p 2.40p 2.45p 57397
26/12/2019 2.45p 2.47p 2.45p 2.45p 14170
25/12/2019 2.45p 2.47p 2.45p 2.45p 14170
24/12/2019 2.45p 2.47p 2.45p 2.45p 14170
23/12/2019 2.55p 2.55p 2.40p 2.45p 94052
20/12/2019 2.55p 2.55p 2.50p 2.55p 10075
19/12/2019 2.55p 2.55p 2.50p 2.55p 2971
18/12/2019 2.55p 2.55p 2.50p 2.55p 16525
17/12/2019 2.55p 2.55p 2.50p 2.55p 22000
16/12/2019 2.55p 2.55p 2.50p 2.55p 145722
13/12/2019 2.55p 2.55p 2.50p 2.55p 18350
12/12/2019 2.60p 2.60p 2.50p 2.55p 31647
11/12/2019 2.65p 2.65p 2.50p 2.60p 25000
10/12/2019 2.55p 2.66p 2.55p 2.60p 25000
09/12/2019 2.60p 2.60p 2.50p 2.55p 127690
06/12/2019 2.60p 2.69p 2.50p 2.60p 147174
05/12/2019 2.60p 2.65p 2.60p 2.60p 326812
04/12/2019 2.60p 2.65p 2.50p 2.60p 3019
03/12/2019 2.60p 2.60p 2.50p 2.60p 980
02/12/2019 2.65p 2.65p 2.50p 2.60p 350000
29/11/2019 2.65p 2.73p 2.65p 2.65p 36648
28/11/2019 2.65p 2.70p 2.65p 2.65p 146759
27/11/2019 2.65p 2.65p 2.50p 2.65p 18848
26/11/2019 2.70p 2.73p 2.52p 2.65p 457387
25/11/2019 2.70p 2.70p 2.60p 2.70p 21388
22/11/2019 2.70p 2.74p 2.61p 2.70p 45000
21/11/2019 2.70p 2.70p 2.70p 2.70p 0
20/11/2019 2.70p 2.70p 2.60p 2.70p 5000
19/11/2019 2.70p 2.70p 2.65p 2.65p 0
18/11/2019 2.70p 2.78p 2.65p 2.70p 28969
15/11/2019 2.70p 2.70p 2.65p 2.70p 15000
14/11/2019 2.70p 2.70p 2.70p 2.70p 0
13/11/2019 2.70p 2.70p 2.70p 2.70p 0
12/11/2019 2.70p 2.70p 2.65p 2.70p 5948
11/11/2019 2.70p 2.74p 2.60p 2.70p 217811
08/11/2019 2.70p 2.70p 2.70p 2.70p 0
07/11/2019 2.75p 2.88p 2.70p 2.70p 201288
06/11/2019 2.85p 2.85p 2.75p 2.75p 25000
05/11/2019 2.95p 2.95p 2.80p 2.85p 226540
04/11/2019 2.95p 2.99p 2.86p 2.95p 35426
01/11/2019 3.00p 3.00p 2.86p 2.95p 139851
31/10/2019 3.05p 3.05p 3.00p 3.00p 139865
30/10/2019 2.85p 3.06p 2.85p 3.05p 717037
29/10/2019 2.70p 3.30p 2.70p 2.85p 2114176
28/10/2019 2.75p 2.80p 2.70p 2.70p 367007
25/10/2019 2.70p 2.78p 2.70p 2.75p 205311
24/10/2019 2.70p 2.77p 2.60p 2.70p 212325
23/10/2019 2.70p 2.70p 2.70p 2.70p 0
22/10/2019 2.70p 2.70p 2.70p 2.70p 0
21/10/2019 2.65p 2.80p 2.65p 2.70p 116040
18/10/2019 2.80p 2.80p 2.60p 2.65p 163287
17/10/2019 2.80p 2.80p 2.70p 2.80p 34815
16/10/2019 2.95p 3.00p 2.71p 2.80p 545701
15/10/2019 2.95p 2.95p 2.95p 2.95p 0
14/10/2019 2.95p 2.95p 2.90p 2.95p 66835
11/10/2019 2.95p 2.99p 2.90p 2.95p 37000
10/10/2019 2.95p 2.99p 2.94p 2.95p 163380
09/10/2019 2.95p 2.99p 2.95p 2.95p 25000
08/10/2019 2.95p 2.95p 2.95p 2.95p 0
07/10/2019 2.95p 2.95p 2.95p 2.95p 0
04/10/2019 3.00p 3.00p 2.94p 2.95p 145000
03/10/2019 3.05p 3.05p 2.95p 3.00p 128829
02/10/2019 3.25p 3.25p 2.90p 3.10p 1060113
01/10/2019 3.40p 3.40p 3.20p 3.25p 318984
30/09/2019 3.80p 3.80p 3.40p 3.40p 210355
27/09/2019 3.85p 3.85p 3.80p 3.80p 70000
26/09/2019 3.75p 3.89p 3.73p 3.85p 691235
25/09/2019 3.40p 3.80p 3.40p 3.75p 225000
24/09/2019 3.40p 3.40p 3.40p 3.40p 0
23/09/2019 3.45p 3.48p 3.40p 3.40p 152750
20/09/2019 3.45p 3.58p 3.41p 3.45p 31645
19/09/2019 3.45p 3.45p 3.45p 3.45p 0
18/09/2019 3.45p 3.45p 3.30p 3.45p 16461
17/09/2019 3.45p 3.45p 3.45p 3.45p 0
16/09/2019 3.50p 3.50p 3.32p 3.45p 220927
13/09/2019 3.50p 3.55p 3.50p 3.50p 246059
12/09/2019 3.65p 3.65p 3.41p 3.50p 323217
11/09/2019 3.65p 3.65p 3.55p 3.65p 490000
10/09/2019 3.65p 3.69p 3.60p 3.65p 270823
09/09/2019 4.00p 4.00p 3.70p 3.70p 256777
06/09/2019 4.05p 4.05p 3.91p 4.00p 39438
05/09/2019 4.05p 4.05p 4.05p 4.05p 0
04/09/2019 4.05p 4.05p 4.05p 4.05p 40185
03/09/2019 4.05p 4.05p 3.91p 4.05p 7001
02/09/2019 4.05p 4.20p 3.90p 4.05p 150000
30/08/2019 4.15p 4.19p 4.00p 4.05p 84279
29/08/2019 4.15p 4.20p 4.00p 4.15p 56179
28/08/2019 4.15p 4.15p 4.01p 4.15p 278029
27/08/2019 4.15p 4.40p 4.00p 4.15p 966003
23/08/2019 4.05p 4.40p 3.99p 4.15p 207001
22/08/2019 4.00p 4.10p 3.95p 4.05p 332568
21/08/2019 3.65p 4.09p 3.53p 4.00p 803230
20/08/2019 3.65p 3.65p 3.65p 3.65p 0
19/08/2019 3.65p 3.65p 3.54p 3.65p 17760
16/08/2019 3.65p 3.80p 3.53p 3.65p 109597
15/08/2019 3.55p 3.65p 3.51p 3.65p 672249
14/08/2019 3.60p 3.60p 3.50p 3.55p 12490
13/08/2019 3.75p 3.75p 3.50p 3.65p 529687
12/08/2019 3.75p 3.83p 3.60p 3.75p 360770
09/08/2019 3.75p 4.10p 3.60p 3.75p 1460045
08/08/2019 3.40p 3.80p 3.37p 3.75p 508974
07/08/2019 3.05p 3.80p 2.97p 3.75p 1457377
06/08/2019 3.05p 3.16p 2.97p 3.05p 89162
05/08/2019 2.90p 3.11p 2.90p 3.05p 559518
02/08/2019 2.90p 2.90p 2.80p 2.90p 22000
01/08/2019 2.95p 2.95p 2.81p 2.90p 103285
31/07/2019 2.95p 2.99p 2.91p 2.95p 19796
30/07/2019 2.95p 2.95p 2.95p 2.95p 0
29/07/2019 2.95p 2.99p 2.91p 2.95p 65086
26/07/2019 3.05p 3.13p 2.91p 2.95p 96960
25/07/2019 2.95p 2.95p 2.90p 2.95p 32154
24/07/2019 3.00p 3.00p 2.90p 2.95p 15000
23/07/2019 3.05p 3.05p 2.85p 3.00p 150000
22/07/2019 3.05p 3.05p 2.90p 3.05p 13916
19/07/2019 3.05p 3.08p 2.91p 3.05p 261484
18/07/2019 3.05p 3.05p 2.90p 3.05p 59256
17/07/2019 3.05p 3.05p 3.05p 3.05p 100000
16/07/2019 3.10p 3.10p 2.90p 3.05p 105000
15/07/2019 2.85p 3.25p 2.85p 3.10p 1449011
12/07/2019 2.85p 3.00p 2.85p 2.85p 51016
11/07/2019 2.85p 2.88p 2.85p 2.85p 15000
10/07/2019 2.75p 3.00p 2.75p 2.85p 473563
09/07/2019 2.75p 2.75p 2.60p 2.75p 15956
08/07/2019 2.75p 2.78p 2.75p 2.75p 17985
05/07/2019 2.75p 2.88p 2.60p 2.75p 181393
04/07/2019 2.75p 2.75p 2.60p 2.75p 51130
03/07/2019 2.65p 2.80p 2.65p 2.75p 187426
02/07/2019 2.65p 2.70p 2.60p 2.65p 432522
01/07/2019 2.95p 2.95p 2.61p 2.70p 772087
28/06/2019 2.95p 3.04p 2.95p 2.95p 50000
27/06/2019 2.85p 3.08p 2.85p 2.95p 953431
26/06/2019 2.85p 2.97p 2.85p 2.85p 214850
25/06/2019 2.85p 2.98p 2.76p 2.85p 248316
24/06/2019 2.55p 2.98p 2.55p 2.85p 1340986

*Close Price adjusted for both dividends and splits