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
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
23/02/2018 15.75p 15.75p 15.50p 15.63p 790229
22/02/2018 15.75p 15.75p 15.50p 15.75p 201612
21/02/2018 16.00p 16.00p 15.50p 15.75p 436826
20/02/2018 15.63p 16.10p 15.63p 16.00p 206581
19/02/2018 16.00p 16.20p 15.61p 15.63p 1042360
16/02/2018 16.00p 16.00p 15.88p 15.88p 426406
15/02/2018 15.63p 16.00p 15.58p 15.88p 954873
14/02/2018 15.75p 15.90p 15.55p 15.75p 425876
13/02/2018 15.63p 16.00p 15.45p 15.75p 161174
12/02/2018 15.75p 16.00p 15.35p 15.63p 419781
09/02/2018 15.63p 15.95p 15.32p 15.75p 624192
08/02/2018 15.38p 16.00p 15.25p 15.75p 1426698
07/02/2018 15.13p 15.75p 15.13p 15.38p 738877
06/02/2018 15.25p 15.49p 14.59p 15.13p 611173
05/02/2018 15.38p 15.49p 15.11p 15.25p 785833
02/02/2018 14.00p 15.87p 14.00p 15.38p 2816662
01/02/2018 14.00p 14.25p 14.00p 14.00p 66684
31/01/2018 14.13p 14.25p 13.88p 14.00p 664434
30/01/2018 15.13p 15.50p 13.50p 14.13p 1093965
29/01/2018 15.25p 15.50p 15.04p 15.25p 407818
26/01/2018 15.25p 15.48p 15.20p 15.25p 176413
25/01/2018 15.25p 15.50p 15.18p 15.25p 65950
24/01/2018 15.13p 15.50p 15.13p 15.25p 239284
23/01/2018 15.00p 15.49p 15.00p 15.13p 374959
22/01/2018 14.75p 15.50p 14.75p 15.50p 1601194
19/01/2018 14.50p 14.75p 14.50p 14.75p 344915
18/01/2018 14.25p 14.75p 14.25p 14.50p 903341
17/01/2018 14.25p 14.50p 14.10p 14.25p 226223
16/01/2018 14.25p 14.40p 14.00p 14.25p 109924
15/01/2018 14.25p 14.43p 14.08p 14.25p 1251821
12/01/2018 13.63p 14.40p 13.63p 14.25p 2133048
11/01/2018 13.50p 13.75p 13.50p 13.63p 391098
10/01/2018 13.50p 13.50p 13.36p 13.50p 1028776
09/01/2018 13.50p 13.55p 13.35p 13.50p 504640
08/01/2018 13.25p 13.75p 13.10p 13.50p 1038847
05/01/2018 13.25p 13.25p 13.00p 13.25p 785961
04/01/2018 13.25p 13.25p 13.10p 13.25p 2424264
03/01/2018 13.25p 13.35p 13.08p 13.25p 96780
02/01/2018 13.25p 13.49p 13.08p 13.25p 235307
29/12/2017 13.25p 13.35p 13.00p 13.25p 114693
28/12/2017 13.38p 13.50p 13.25p 13.50p 254759
27/12/2017 13.63p 13.63p 13.25p 13.50p 305007
22/12/2017 13.75p 13.85p 13.50p 13.63p 717960
21/12/2017 13.75p 13.90p 13.60p 13.75p 110524
20/12/2017 13.75p 13.99p 13.50p 13.75p 362712
19/12/2017 13.38p 13.72p 13.32p 13.50p 519894
18/12/2017 13.38p 13.50p 13.02p 13.38p 105604
15/12/2017 13.38p 13.50p 13.31p 13.50p 608855
14/12/2017 13.38p 13.75p 13.31p 13.38p 671763
13/12/2017 13.38p 13.75p 13.00p 13.75p 1548910
12/12/2017 13.75p 13.75p 13.30p 13.38p 164928
11/12/2017 13.88p 13.95p 13.60p 13.75p 515933
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

*Close Price adjusted for both dividends and splits