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
08/12/2017 13.75p 14.00p 13.75p 13.88p 870350
07/12/2017 13.75p 14.00p 13.30p 13.75p 499755
06/12/2017 13.38p 13.95p 13.33p 13.75p 943119
05/12/2017 13.38p 13.45p 13.30p 13.38p 653933
04/12/2017 13.25p 13.44p 13.01p 13.38p 292892
01/12/2017 13.00p 13.25p 12.91p 13.00p 110189
30/11/2017 13.00p 13.00p 12.75p 13.00p 188054
29/11/2017 13.00p 13.25p 12.86p 13.00p 322129
28/11/2017 12.88p 13.17p 12.65p 13.00p 206565
27/11/2017 13.12p 13.19p 12.50p 12.88p 210646
24/11/2017 12.88p 13.25p 12.88p 13.12p 331911
23/11/2017 13.12p 13.19p 12.81p 12.88p 132636
22/11/2017 13.00p 13.25p 12.75p 13.12p 649570
21/11/2017 12.13p 12.99p 12.13p 12.88p 746533
20/11/2017 12.13p 12.25p 12.01p 12.13p 690610
17/11/2017 12.13p 12.31p 12.01p 12.25p 491094
16/11/2017 11.75p 12.25p 11.62p 12.13p 247674
15/11/2017 12.13p 12.13p 11.20p 11.75p 948157
14/11/2017 11.75p 12.46p 11.75p 12.13p 909352
13/11/2017 11.75p 11.80p 11.25p 11.75p 585060
10/11/2017 11.75p 11.83p 11.00p 11.75p 312609
09/11/2017 11.25p 11.90p 11.15p 11.75p 1075632
08/11/2017 11.50p 11.50p 11.25p 11.25p 183975
07/11/2017 11.50p 11.60p 11.38p 11.50p 536257
06/11/2017 11.50p 11.65p 11.30p 11.50p 272436
03/11/2017 11.50p 11.75p 11.25p 11.50p 116790
02/11/2017 11.50p 11.55p 11.25p 11.50p 73534
01/11/2017 11.38p 11.75p 11.38p 11.50p 49755
31/10/2017 11.25p 11.38p 11.00p 11.38p 378872
30/10/2017 11.75p 11.75p 11.25p 11.25p 1365698
27/10/2017 11.75p 11.89p 11.58p 11.75p 224968
26/10/2017 11.38p 11.90p 11.35p 11.75p 1122864
25/10/2017 11.38p 11.50p 11.25p 11.38p 330970
24/10/2017 11.38p 11.50p 11.25p 11.50p 610044
23/10/2017 11.25p 11.50p 11.00p 11.38p 1237636
20/10/2017 11.13p 11.50p 11.13p 11.50p 550616
19/10/2017 11.13p 11.25p 10.80p 11.00p 432948
18/10/2017 11.13p 11.13p 11.00p 11.13p 84214
17/10/2017 10.63p 11.39p 10.63p 11.13p 1310844
16/10/2017 10.38p 11.00p 10.13p 10.63p 1025426
13/10/2017 10.25p 10.38p 10.25p 10.38p 118208
12/10/2017 10.25p 10.25p 10.25p 10.25p 317882
11/10/2017 10.25p 10.25p 10.25p 10.25p 653771
10/10/2017 10.25p 10.38p 10.13p 10.25p 7278003
09/10/2017 10.13p 10.13p 10.13p 10.13p 704999
06/10/2017 10.50p 10.50p 10.13p 10.13p 1301685
05/10/2017 10.50p 10.63p 10.38p 10.50p 261300
04/10/2017 10.38p 10.38p 10.25p 10.38p 121907
03/10/2017 10.25p 10.25p 10.25p 10.25p 183093
02/10/2017 10.50p 10.50p 10.25p 10.25p 66483
29/09/2017 10.63p 10.50p 10.50p 10.50p 27490
28/09/2017 10.63p 10.50p 10.38p 10.50p 41099
27/09/2017 10.38p 10.38p 10.38p 10.38p 285000
26/09/2017 10.63p 10.50p 10.38p 10.38p 0
25/09/2017 10.63p 10.50p 10.50p 10.50p 13540
22/09/2017 10.75p 10.75p 10.13p 10.50p 843002
21/09/2017 10.75p 10.75p 10.75p 10.75p 8000
20/09/2017 10.75p 10.75p 10.50p 10.75p 948369
19/09/2017 10.38p 10.50p 10.38p 10.50p 200000
18/09/2017 10.63p 10.63p 10.38p 10.38p 100000
15/09/2017 10.63p 10.75p 10.63p 10.63p 99900
14/09/2017 10.63p 10.63p 10.63p 10.63p 259620
13/09/2017 10.88p 10.88p 10.63p 10.63p 85000
12/09/2017 11.00p 11.00p 10.88p 10.88p 721604
11/09/2017 11.50p 11.50p 11.00p 11.00p 317858
08/09/2017 11.50p 11.50p 11.50p 11.50p 313411
07/09/2017 11.75p 11.75p 11.50p 11.50p 23536
06/09/2017 12.00p 12.00p 11.50p 11.50p 68606
05/09/2017 12.00p 12.00p 12.00p 12.00p 389203
04/09/2017 11.63p 12.25p 11.63p 12.00p 521692
01/09/2017 11.50p 11.63p 11.50p 11.63p 351253
31/08/2017 11.25p 11.50p 11.25p 11.50p 55000
30/08/2017 11.25p 11.25p 11.25p 11.25p 20000
29/08/2017 11.25p 11.50p 11.25p 11.25p 665223
25/08/2017 11.13p 11.25p 11.13p 11.25p 33133
24/08/2017 11.88p 11.88p 11.13p 11.13p 1121968
23/08/2017 11.13p 11.88p 11.00p 11.88p 1500536
22/08/2017 10.50p 11.00p 10.50p 11.00p 100000
21/08/2017 9.75p 10.50p 9.38p 10.50p 2557265
18/08/2017 9.25p 9.49p 9.25p 9.38p 32303
17/08/2017 9.25p 9.49p 9.25p 9.49p 20000
16/08/2017 9.25p 9.49p 9.25p 9.25p 105000
15/08/2017 9.75p 9.75p 9.13p 9.25p 635851
14/08/2017 9.75p 9.75p 9.75p 9.75p 90479
11/08/2017 9.75p 9.75p 9.63p 9.75p 378000
10/08/2017 9.75p 9.75p 9.75p 9.75p 259005
09/08/2017 10.00p 10.00p 9.75p 9.75p 646209
08/08/2017 9.50p 10.13p 9.50p 10.00p 1261617
07/08/2017 9.25p 9.50p 9.25p 9.50p 280073
04/08/2017 8.88p 9.75p 8.88p 9.25p 1516509
03/08/2017 9.00p 9.00p 9.00p 9.00p 200000
02/08/2017 9.25p 9.25p 9.00p 9.00p 140000
01/08/2017 9.25p 9.50p 9.25p 9.50p 179000
31/07/2017 10.25p 10.25p 9.50p 9.50p 239000
28/07/2017 9.75p 9.75p 9.63p 9.75p 761938
27/07/2017 9.25p 9.75p 9.25p 9.75p 2970059
26/07/2017 9.50p 9.50p 9.25p 9.25p 120000
25/07/2017 9.50p 9.50p 9.50p 9.50p 333005
24/07/2017 9.50p 9.50p 9.50p 9.50p 164524
21/07/2017 9.38p 9.50p 9.13p 9.50p 2573236
20/07/2017 8.88p 9.25p 8.75p 9.13p 4405038
19/07/2017 8.88p 8.88p 8.75p 8.88p 51052
18/07/2017 8.88p 8.88p 8.75p 8.75p 96320
17/07/2017 8.88p 9.00p 8.88p 8.88p 1658981
14/07/2017 9.00p 9.00p 8.88p 8.88p 364000
13/07/2017 9.00p 9.00p 9.00p 9.00p 75000
12/07/2017 8.75p 9.00p 8.75p 9.00p 1041461
11/07/2017 9.00p 9.00p 8.75p 8.75p 229620
10/07/2017 9.00p 9.00p 9.00p 9.00p 21022
07/07/2017 9.00p 9.00p 9.00p 9.00p 86200
06/07/2017 8.75p 9.13p 8.75p 9.00p 128075
05/07/2017 9.50p 9.50p 8.75p 8.75p 30000
04/07/2017 9.63p 9.63p 9.50p 9.50p 156507
03/07/2017 8.88p 9.63p 8.88p 9.63p 2615762
30/06/2017 9.00p 9.00p 8.88p 8.88p 650872
29/06/2017 9.00p 9.00p 9.00p 9.00p 120000
28/06/2017 9.00p 9.00p 8.63p 9.00p 435342
27/06/2017 9.25p 9.25p 9.00p 9.00p 90000
26/06/2017 9.38p 9.38p 9.25p 9.25p 577108
23/06/2017 9.38p 9.38p 9.25p 9.38p 188711
22/06/2017 9.88p 9.88p 9.25p 9.25p 350000
21/06/2017 10.00p 10.00p 9.88p 9.88p 0
20/06/2017 10.25p 10.38p 10.00p 10.00p 0
19/06/2017 10.13p 10.13p 10.00p 10.00p 40000
16/06/2017 9.75p 10.00p 9.75p 9.88p 396875
15/06/2017 10.25p 10.30p 9.50p 9.75p 751574
14/06/2017 10.38p 10.38p 10.25p 10.25p 104967
13/06/2017 10.25p 10.26p 10.00p 10.25p 717303
12/06/2017 10.75p 10.75p 10.25p 10.25p 906215
09/06/2017 10.63p 10.75p 10.50p 10.50p 326099
08/06/2017 10.75p 10.75p 10.50p 10.63p 212574
07/06/2017 10.75p 11.00p 10.50p 10.75p 62445
06/06/2017 10.63p 11.00p 10.63p 10.75p 870030
05/06/2017 10.88p 10.88p 10.70p 10.75p 224690
02/06/2017 10.88p 11.00p 10.75p 10.75p 494933
01/06/2017 10.88p 10.92p 10.83p 10.88p 206376
31/05/2017 10.88p 11.00p 10.87p 10.88p 85147
30/05/2017 10.88p 11.10p 10.88p 10.88p 297589
26/05/2017 11.00p 11.10p 10.83p 10.88p 443529
25/05/2017 10.88p 11.25p 10.86p 11.00p 743700
24/05/2017 11.13p 11.25p 10.75p 10.75p 204659
23/05/2017 11.25p 11.27p 11.00p 11.13p 472300
22/05/2017 11.38p 11.50p 11.15p 11.25p 1271900
19/05/2017 11.75p 11.85p 11.00p 11.38p 608070
18/05/2017 11.75p 11.75p 11.68p 11.75p 40000
17/05/2017 11.75p 11.75p 11.68p 11.75p 4281
16/05/2017 11.75p 11.75p 11.68p 11.75p 26340
15/05/2017 11.75p 12.00p 11.68p 11.75p 354343
12/05/2017 11.75p 12.00p 11.67p 11.75p 351792
11/05/2017 11.75p 11.75p 11.58p 11.75p 799585
10/05/2017 12.00p 12.00p 11.60p 12.00p 554918
09/05/2017 12.63p 12.63p 11.85p 12.00p 879368
08/05/2017 12.38p 12.50p 12.31p 12.50p 513359
05/05/2017 12.25p 12.50p 12.25p 12.38p 6500
04/05/2017 12.63p 12.68p 12.13p 12.50p 2929403
03/05/2017 12.75p 12.75p 12.63p 12.63p 278138
02/05/2017 12.38p 13.00p 12.38p 13.00p 587992
28/04/2017 12.38p 12.75p 12.35p 12.75p 714850
27/04/2017 12.75p 12.75p 12.61p 12.75p 389024
26/04/2017 12.50p 13.00p 12.50p 12.75p 275096
25/04/2017 12.25p 12.50p 12.13p 12.25p 878970
24/04/2017 12.38p 12.50p 12.12p 12.50p 582145
21/04/2017 12.38p 12.67p 12.10p 12.38p 64186
20/04/2017 12.75p 12.75p 12.30p 12.38p 203161
19/04/2017 12.75p 12.75p 12.63p 12.75p 226527
18/04/2017 12.63p 13.00p 12.63p 12.75p 296463
13/04/2017 12.25p 12.92p 12.25p 12.63p 189242
12/04/2017 12.75p 12.80p 12.10p 12.75p 761296
11/04/2017 12.00p 13.00p 12.00p 12.75p 952232
10/04/2017 12.00p 12.65p 11.83p 12.00p 737176
07/04/2017 11.75p 12.00p 11.73p 12.00p 132451
06/04/2017 11.75p 11.90p 11.63p 11.75p 136673
05/04/2017 11.25p 12.00p 11.25p 11.75p 415508
04/04/2017 10.88p 11.50p 10.88p 11.25p 183428
03/04/2017 10.88p 11.19p 10.84p 10.88p 9736
31/03/2017 11.00p 11.50p 10.77p 10.88p 195150
30/03/2017 11.13p 11.20p 10.54p 11.00p 1143409
29/03/2017 11.13p 11.25p 11.00p 11.25p 223402
28/03/2017 11.13p 11.30p 11.00p 11.13p 228326
27/03/2017 11.63p 11.63p 11.00p 11.13p 373211
24/03/2017 11.63p 11.64p 11.50p 11.63p 209060
23/03/2017 11.63p 11.63p 11.50p 11.63p 350000
22/03/2017 11.50p 12.00p 11.50p 11.75p 945648
21/03/2017 11.63p 11.75p 11.35p 11.50p 444275
20/03/2017 11.75p 12.00p 11.55p 11.75p 778107
17/03/2017 11.75p 11.75p 11.51p 11.75p 86
16/03/2017 11.75p 11.89p 11.51p 11.75p 149641
15/03/2017 11.63p 11.75p 11.50p 11.75p 276170
14/03/2017 11.63p 11.63p 11.53p 11.63p 14
13/03/2017 11.75p 11.75p 11.50p 11.50p 252813
10/03/2017 11.75p 11.78p 11.50p 11.75p 27584
09/03/2017 11.75p 11.80p 11.50p 11.75p 326541
08/03/2017 11.75p 11.75p 11.50p 11.50p 582394
07/03/2017 11.75p 11.75p 11.50p 11.75p 156525
06/03/2017 11.75p 11.84p 11.50p 11.75p 654974
03/03/2017 12.00p 12.00p 11.50p 11.75p 248854
02/03/2017 12.00p 12.12p 11.81p 12.00p 95325
01/03/2017 11.88p 12.00p 11.50p 12.00p 1377354
28/02/2017 12.13p 12.25p 11.75p 11.88p 608023
27/02/2017 12.63p 12.63p 12.05p 12.25p 485436

*Close Price adjusted for both dividends and splits