Sylvania Platinum Ltd (DI) (SLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sylvania Platinum Ltd (DI)

Date Open High Low Close* Volume
07/12/2018 17.75p 17.90p 17.75p 17.75p 40733
06/12/2018 18.50p 18.80p 17.69p 17.75p 174636
05/12/2018 18.50p 19.00p 18.28p 18.50p 71298
04/12/2018 18.50p 19.00p 18.50p 18.50p 292109
03/12/2018 18.00p 18.87p 18.00p 18.50p 455689
30/11/2018 18.00p 18.20p 17.72p 18.00p 49738
29/11/2018 18.00p 18.50p 18.00p 18.00p 64924
28/11/2018 18.00p 18.20p 17.70p 18.00p 33803
27/11/2018 17.75p 18.29p 17.70p 18.00p 139640
26/11/2018 17.75p 18.00p 17.65p 18.00p 334275
23/11/2018 17.75p 17.75p 17.51p 17.75p 104207
22/11/2018 17.75p 17.75p 17.55p 17.75p 16871
21/11/2018 18.00p 18.00p 17.40p 17.40p 135554
20/11/2018 18.00p 18.50p 17.60p 18.00p 159802
19/11/2018 18.25p 18.38p 17.60p 18.00p 544718
16/11/2018 18.00p 18.50p 18.00p 18.25p 286744
15/11/2018 18.25p 18.25p 17.50p 18.00p 99335
14/11/2018 18.25p 18.25p 18.00p 18.25p 123700
13/11/2018 18.25p 18.25p 18.00p 18.25p 91756
12/11/2018 19.00p 19.00p 18.10p 18.25p 297797
09/11/2018 19.25p 19.50p 18.56p 19.00p 520054
08/11/2018 18.75p 19.95p 18.75p 19.00p 808685
07/11/2018 18.75p 19.00p 18.57p 18.75p 172925
06/11/2018 18.75p 18.98p 18.57p 18.75p 150605
05/11/2018 18.75p 19.30p 18.61p 18.75p 256784
02/11/2018 18.00p 19.35p 17.85p 19.35p 585846
01/11/2018 17.25p 18.69p 17.25p 18.55p 499481
31/10/2018 17.25p 17.85p 16.27p 17.25p 707678
30/10/2018 17.50p 17.65p 17.28p 17.38p 301634
29/10/2018 17.00p 17.50p 16.85p 17.50p 1055130
26/10/2018 17.25p 17.50p 16.60p 16.75p 202971
25/10/2018 17.25p 17.25p 17.00p 17.25p 4653260
24/10/2018 17.50p 17.93p 16.65p 17.25p 708679
23/10/2018 18.75p 18.75p 17.11p 17.50p 1073099
22/10/2018 18.75p 19.50p 18.00p 18.75p 123387
19/10/2018 18.75p 19.25p 18.75p 19.00p 21994
18/10/2018 19.50p 19.50p 19.00p 19.00p 95251
17/10/2018 18.75p 19.90p 18.75p 19.50p 315809
16/10/2018 18.75p 19.50p 18.70p 19.00p 313084
15/10/2018 19.50p 19.62p 18.50p 18.50p 379735
12/10/2018 17.50p 20.00p 17.50p 19.50p 677122
11/10/2018 18.50p 18.50p 15.60p 17.45p 2685047
10/10/2018 18.50p 19.00p 18.33p 18.50p 356179
09/10/2018 18.50p 18.65p 18.00p 18.50p 175332
08/10/2018 20.25p 20.50p 17.61p 18.50p 2321398
05/10/2018 20.50p 20.70p 20.00p 20.00p 166805
04/10/2018 20.50p 20.82p 20.38p 20.50p 268306
03/10/2018 20.50p 21.10p 20.30p 21.10p 168157
02/10/2018 20.50p 21.00p 20.00p 20.50p 651599
01/10/2018 21.50p 21.50p 20.00p 20.50p 678319
28/09/2018 21.50p 21.62p 21.00p 21.50p 222255
27/09/2018 21.75p 21.95p 21.00p 21.50p 397796
26/09/2018 22.25p 22.50p 21.63p 21.75p 246228
25/09/2018 22.25p 23.00p 22.23p 22.50p 130807
24/09/2018 22.50p 22.96p 22.00p 22.50p 209992
21/09/2018 22.50p 22.98p 22.23p 22.50p 108886
20/09/2018 22.50p 22.89p 22.19p 22.50p 315186
19/09/2018 22.50p 22.95p 22.15p 22.50p 232485
18/09/2018 22.50p 23.00p 22.19p 22.50p 106172
17/09/2018 22.25p 23.00p 22.10p 22.50p 242239
14/09/2018 21.50p 22.90p 21.50p 22.50p 1092831
13/09/2018 21.00p 21.90p 21.00p 21.50p 378858
12/09/2018 21.00p 21.50p 21.00p 21.00p 661693
11/09/2018 20.00p 21.50p 19.70p 21.00p 722676
10/09/2018 21.75p 22.00p 19.60p 20.00p 1631705
07/09/2018 22.50p 22.71p 21.50p 21.75p 534723
06/09/2018 22.75p 23.00p 22.00p 22.50p 475840
05/09/2018 23.75p 23.99p 22.50p 23.00p 630069
04/09/2018 23.50p 24.00p 23.10p 24.00p 837242
03/09/2018 23.00p 24.00p 22.50p 23.50p 1145943
31/08/2018 22.50p 23.50p 22.25p 22.80p 830479
30/08/2018 22.00p 23.00p 21.78p 22.50p 1194355
29/08/2018 22.00p 22.24p 21.78p 22.00p 835945
28/08/2018 20.25p 22.25p 20.25p 22.00p 2703631
24/08/2018 20.75p 20.75p 19.50p 20.20p 831358
23/08/2018 21.00p 21.33p 20.56p 21.00p 416058
22/08/2018 20.50p 21.50p 20.50p 21.00p 888940
21/08/2018 20.25p 21.00p 20.17p 20.50p 732217
20/08/2018 19.75p 20.50p 19.50p 20.25p 1373576
17/08/2018 18.75p 19.90p 18.75p 19.75p 1622716
16/08/2018 19.25p 19.45p 18.63p 18.63p 931242
15/08/2018 19.13p 19.75p 18.81p 19.40p 1701646
14/08/2018 18.75p 19.45p 18.75p 19.13p 963685
13/08/2018 17.38p 19.00p 17.21p 19.00p 1994516
10/08/2018 17.38p 17.38p 17.07p 17.25p 176239
09/08/2018 17.25p 17.49p 17.25p 17.25p 223290
08/08/2018 17.25p 17.45p 17.25p 17.25p 274138
07/08/2018 17.25p 17.42p 17.01p 17.25p 672026
06/08/2018 17.25p 17.35p 17.11p 17.25p 583909
03/08/2018 17.25p 17.49p 17.25p 17.25p 80698
02/08/2018 17.13p 17.35p 17.13p 17.25p 218989
01/08/2018 17.25p 17.42p 16.87p 16.95p 351589
31/07/2018 16.88p 17.55p 16.88p 17.55p 863068
30/07/2018 17.38p 17.50p 17.13p 17.25p 257555
27/07/2018 17.25p 17.50p 17.00p 17.25p 157440
26/07/2018 16.75p 17.50p 16.75p 17.25p 486415
25/07/2018 16.75p 17.00p 16.70p 16.75p 77842
24/07/2018 17.25p 17.25p 16.75p 16.80p 906998
23/07/2018 17.13p 17.30p 16.90p 17.25p 1241424
20/07/2018 16.88p 17.25p 16.88p 17.13p 640975
19/07/2018 17.13p 17.13p 16.88p 16.88p 210206
18/07/2018 17.25p 17.50p 17.00p 17.13p 372249
17/07/2018 16.75p 17.50p 16.75p 17.25p 208534
16/07/2018 16.75p 16.95p 16.65p 16.75p 254591
13/07/2018 16.63p 16.75p 16.62p 16.75p 204726
12/07/2018 16.63p 16.75p 16.62p 16.63p 105837
11/07/2018 16.63p 16.65p 16.62p 16.63p 100774
10/07/2018 16.75p 16.90p 16.50p 16.63p 1137018
09/07/2018 16.75p 17.00p 16.75p 16.75p 433381
06/07/2018 16.75p 17.00p 16.75p 16.75p 222001
05/07/2018 16.75p 17.00p 16.75p 16.75p 126265
04/07/2018 16.63p 17.00p 16.54p 16.75p 1130898
03/07/2018 16.50p 17.00p 16.25p 16.75p 324305
02/07/2018 16.50p 16.75p 16.35p 16.50p 521946
29/06/2018 16.50p 16.72p 16.25p 16.25p 602720
28/06/2018 16.63p 16.65p 16.55p 16.63p 41585
27/06/2018 16.75p 16.75p 16.50p 16.63p 1129234
26/06/2018 16.75p 16.89p 16.55p 16.75p 464228
25/06/2018 17.13p 17.20p 16.55p 16.75p 546919
22/06/2018 17.25p 17.38p 17.13p 17.13p 170603
21/06/2018 16.88p 17.50p 16.88p 17.25p 804913
20/06/2018 16.88p 16.97p 16.85p 16.88p 391618
19/06/2018 17.00p 17.00p 16.82p 16.88p 1147090
18/06/2018 17.25p 17.25p 17.00p 17.13p 283299
15/06/2018 17.25p 17.25p 17.10p 17.25p 254165
14/06/2018 17.25p 17.35p 17.10p 17.25p 652577
13/06/2018 17.25p 17.50p 17.10p 17.25p 376312
12/06/2018 17.87p 18.00p 17.09p 17.25p 1001735
11/06/2018 18.25p 18.30p 18.00p 18.13p 253726
08/06/2018 18.25p 18.35p 18.15p 18.25p 17261
07/06/2018 18.25p 18.50p 18.00p 18.50p 406155
06/06/2018 18.25p 18.40p 18.15p 18.25p 81033
05/06/2018 18.25p 18.50p 18.05p 18.50p 676285
04/06/2018 18.25p 18.50p 18.00p 18.25p 330038
01/06/2018 18.25p 18.25p 18.00p 18.25p 185251
31/05/2018 18.25p 18.49p 18.00p 18.25p 122210
30/05/2018 18.25p 18.40p 18.03p 18.25p 28729
29/05/2018 18.63p 18.70p 18.00p 18.13p 679221
25/05/2018 18.63p 18.75p 18.53p 18.63p 95288
24/05/2018 19.00p 19.00p 18.53p 18.63p 204715
23/05/2018 19.13p 19.25p 18.55p 18.88p 401168
22/05/2018 19.13p 19.25p 19.00p 19.00p 355911
21/05/2018 19.00p 19.36p 18.68p 19.00p 1491564
18/05/2018 19.13p 19.35p 18.55p 19.00p 3448600
17/05/2018 18.75p 19.90p 18.75p 19.13p 1375022
16/05/2018 18.38p 19.00p 18.30p 19.00p 1091220
15/05/2018 18.00p 19.00p 17.88p 18.38p 889045
14/05/2018 17.50p 18.40p 17.13p 18.00p 1077283
11/05/2018 17.38p 17.52p 17.25p 17.50p 260127
10/05/2018 17.50p 17.68p 17.00p 17.38p 250071
09/05/2018 16.75p 17.80p 16.50p 17.50p 458113
08/05/2018 16.25p 16.90p 16.25p 16.75p 732002
04/05/2018 16.25p 16.45p 16.25p 16.25p 699925
03/05/2018 16.25p 16.37p 16.20p 16.25p 414371
02/05/2018 15.88p 16.45p 15.88p 16.25p 376810
01/05/2018 16.00p 16.25p 16.00p 16.00p 384432
30/04/2018 15.75p 16.11p 15.75p 16.00p 405591
27/04/2018 16.13p 16.14p 15.85p 16.00p 490716
26/04/2018 16.13p 16.20p 16.00p 16.00p 428177
25/04/2018 16.13p 16.45p 16.05p 16.13p 373902
24/04/2018 16.50p 16.67p 16.00p 16.13p 866865
23/04/2018 16.37p 16.70p 16.26p 16.50p 758798
20/04/2018 15.88p 16.75p 15.88p 16.25p 3010002
19/04/2018 16.00p 16.10p 15.60p 16.00p 1605637
18/04/2018 16.37p 16.50p 16.00p 16.00p 1702369
17/04/2018 16.50p 16.50p 16.25p 16.37p 260989
16/04/2018 16.50p 16.60p 16.25p 16.50p 256411
13/04/2018 16.37p 16.75p 16.26p 16.50p 298253
12/04/2018 16.88p 17.13p 16.25p 16.37p 293140
11/04/2018 17.50p 17.65p 16.75p 16.88p 463774
10/04/2018 17.50p 17.75p 17.00p 17.50p 640103
09/04/2018 17.25p 17.80p 17.20p 17.50p 483224
06/04/2018 18.13p 18.13p 16.25p 17.25p 2406853
05/04/2018 18.25p 18.39p 18.00p 18.00p 230063
04/04/2018 18.25p 18.44p 18.00p 18.25p 554184
03/04/2018 18.25p 18.50p 18.00p 18.25p 542344
29/03/2018 18.13p 18.50p 18.00p 18.25p 583358
28/03/2018 18.13p 18.36p 17.80p 18.13p 471935
27/03/2018 18.00p 18.43p 17.76p 18.25p 421122
26/03/2018 18.25p 18.45p 18.00p 18.00p 1195916
23/03/2018 18.25p 18.50p 18.19p 18.25p 96485
22/03/2018 18.13p 18.50p 18.00p 18.25p 602870
21/03/2018 18.00p 18.42p 17.75p 18.10p 570141
20/03/2018 18.13p 18.44p 18.00p 18.13p 284481
19/03/2018 18.13p 18.40p 17.79p 18.13p 541456
16/03/2018 18.25p 18.40p 18.00p 18.00p 852138
15/03/2018 18.25p 18.50p 18.00p 18.25p 372632
14/03/2018 18.38p 18.75p 18.04p 18.25p 642318
13/03/2018 18.25p 18.75p 18.25p 18.38p 1194967
12/03/2018 18.13p 18.50p 17.88p 18.25p 1303320
09/03/2018 17.75p 18.45p 17.75p 18.13p 1238804
08/03/2018 17.50p 18.00p 17.50p 17.75p 609819
07/03/2018 17.38p 17.75p 17.30p 17.50p 868333
06/03/2018 17.13p 17.75p 17.00p 17.75p 1471209
05/03/2018 16.25p 17.50p 16.25p 17.00p 2695927
02/03/2018 15.88p 16.50p 15.88p 16.25p 253278
01/03/2018 15.75p 16.00p 15.65p 15.88p 1681327
28/02/2018 15.38p 16.00p 15.38p 16.00p 761891
27/02/2018 14.75p 15.50p 14.75p 15.38p 253263
26/02/2018 15.75p 15.75p 14.00p 15.40p 1617347

*Close Price adjusted for both dividends and splits