Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Sylvania Platinum Ltd (DI) (SLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2017 | 13.12p | 13.12p | 12.50p | 12.75p | 1951650 |
| 23/02/2017 | 13.12p | 13.12p | 12.63p | 13.12p | 530715 |
| 22/02/2017 | 13.75p | 13.75p | 12.86p | 13.00p | 1631427 |
| 21/02/2017 | 13.88p | 14.07p | 13.60p | 13.75p | 1759803 |
| 20/02/2017 | 13.88p | 14.17p | 13.75p | 13.88p | 3066804 |
| 17/02/2017 | 12.75p | 13.75p | 12.75p | 13.63p | 3262644 |
| 16/02/2017 | 12.63p | 12.75p | 12.41p | 12.63p | 1352808 |
| 15/02/2017 | 12.38p | 12.77p | 12.25p | 12.63p | 1923675 |
| 14/02/2017 | 13.50p | 13.50p | 11.55p | 12.38p | 2743284 |
| 13/02/2017 | 11.25p | 11.75p | 11.25p | 11.50p | 1748833 |
| 10/02/2017 | 10.75p | 11.50p | 10.68p | 11.25p | 2344805 |
| 09/02/2017 | 10.75p | 11.00p | 10.60p | 10.75p | 272469 |
| 08/02/2017 | 10.75p | 11.00p | 10.50p | 10.75p | 245973 |
| 07/02/2017 | 10.88p | 11.00p | 10.76p | 10.88p | 369703 |
| 06/02/2017 | 10.88p | 11.25p | 10.75p | 10.75p | 2706050 |
| 03/02/2017 | 10.13p | 10.98p | 10.02p | 10.88p | 1965244 |
| 02/02/2017 | 10.13p | 10.14p | 10.01p | 10.13p | 259370 |
| 01/02/2017 | 10.13p | 10.18p | 9.81p | 10.13p | 555409 |
| 31/01/2017 | 9.75p | 10.16p | 9.75p | 10.13p | 680031 |
| 30/01/2017 | 9.25p | 10.00p | 9.25p | 9.75p | 942039 |
| 27/01/2017 | 9.88p | 9.90p | 9.78p | 9.88p | 1052873 |
| 26/01/2017 | 10.13p | 10.13p | 9.80p | 9.88p | 2380154 |
| 25/01/2017 | 9.88p | 10.13p | 9.75p | 10.13p | 890281 |
| 24/01/2017 | 9.63p | 10.19p | 9.63p | 9.88p | 5033588 |
| 23/01/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 289357 |
| 20/01/2017 | 9.63p | 9.65p | 9.61p | 9.63p | 811403 |
| 19/01/2017 | 9.63p | 9.65p | 9.55p | 9.63p | 1639126 |
| 18/01/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 1714780 |
| 17/01/2017 | 9.63p | 9.63p | 9.50p | 9.63p | 2105336 |
| 16/01/2017 | 9.63p | 9.75p | 9.45p | 9.63p | 976623 |
| 13/01/2017 | 9.63p | 9.75p | 9.50p | 9.63p | 1022008 |
| 12/01/2017 | 9.63p | 9.75p | 9.40p | 9.63p | 1142433 |
| 11/01/2017 | 9.50p | 9.70p | 9.35p | 9.63p | 1552088 |
| 10/01/2017 | 9.63p | 9.74p | 9.30p | 9.50p | 1871831 |
| 09/01/2017 | 9.13p | 9.75p | 8.88p | 9.25p | 2951012 |
| 06/01/2017 | 8.63p | 9.18p | 8.54p | 9.13p | 1536619 |
| 05/01/2017 | 8.13p | 8.69p | 8.07p | 8.63p | 1624035 |
| 04/01/2017 | 8.00p | 8.25p | 7.81p | 8.13p | 613687 |
| 03/01/2017 | 8.13p | 8.15p | 8.00p | 8.13p | 525705 |
| 30/12/2016 | 8.13p | 8.15p | 8.00p | 8.13p | 112906 |
| 29/12/2016 | 7.88p | 8.25p | 7.88p | 8.13p | 804709 |
| 28/12/2016 | 7.88p | 8.00p | 7.78p | 7.88p | 213150 |
| 23/12/2016 | 8.00p | 8.17p | 7.75p | 7.88p | 395622 |
| 22/12/2016 | 8.00p | 8.21p | 7.90p | 8.00p | 78751 |
| 21/12/2016 | 7.88p | 8.00p | 7.70p | 8.00p | 57558 |
| 20/12/2016 | 7.75p | 8.22p | 7.70p | 7.88p | 301418 |
| 19/12/2016 | 7.50p | 7.99p | 7.35p | 7.75p | 1092953 |
| 16/12/2016 | 7.25p | 7.74p | 7.25p | 7.50p | 698425 |
| 15/12/2016 | 7.63p | 7.63p | 7.20p | 7.25p | 1115184 |
| 14/12/2016 | 7.75p | 7.75p | 7.55p | 7.63p | 921309 |
| 13/12/2016 | 7.75p | 7.75p | 7.56p | 7.75p | 958757 |
| 12/12/2016 | 7.75p | 7.75p | 7.51p | 7.55p | 904890 |
| 09/12/2016 | 7.75p | 7.75p | 7.65p | 7.75p | 355900 |
| 08/12/2016 | 7.75p | 7.81p | 7.60p | 7.75p | 965550 |
| 07/12/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 345344 |
| 06/12/2016 | 7.75p | 7.85p | 7.58p | 7.75p | 984386 |
| 05/12/2016 | 7.75p | 7.75p | 7.58p | 7.75p | 191156 |
| 02/12/2016 | 7.63p | 7.93p | 7.63p | 7.75p | 469260 |
| 01/12/2016 | 7.63p | 7.63p | 7.51p | 7.63p | 846269 |
| 30/11/2016 | 7.75p | 7.75p | 7.50p | 7.63p | 1052098 |
| 29/11/2016 | 7.75p | 7.90p | 7.75p | 7.75p | 35000 |
| 28/11/2016 | 7.75p | 7.94p | 7.60p | 7.75p | 23213 |
| 25/11/2016 | 7.88p | 7.99p | 7.56p | 7.75p | 1017754 |
| 24/11/2016 | 8.25p | 8.25p | 7.55p | 7.88p | 2625534 |
| 23/11/2016 | 8.38p | 8.39p | 8.10p | 8.25p | 434021 |
| 22/11/2016 | 8.00p | 8.50p | 7.98p | 8.38p | 350117 |
| 21/11/2016 | 8.00p | 8.25p | 7.90p | 8.00p | 200127 |
| 18/11/2016 | 8.13p | 8.20p | 7.75p | 8.00p | 237178 |
| 17/11/2016 | 8.25p | 8.25p | 7.95p | 8.13p | 122541 |
| 16/11/2016 | 7.88p | 8.47p | 7.88p | 8.25p | 722168 |
| 15/11/2016 | 8.00p | 8.18p | 7.65p | 7.88p | 912258 |
| 14/11/2016 | 7.88p | 8.00p | 7.60p | 7.75p | 2169241 |
| 11/11/2016 | 8.13p | 8.25p | 7.60p | 7.88p | 1006985 |
| 10/11/2016 | 8.50p | 8.83p | 8.05p | 8.13p | 1015679 |
| 09/11/2016 | 8.13p | 8.65p | 7.95p | 8.50p | 556395 |
| 08/11/2016 | 8.63p | 8.63p | 8.00p | 8.25p | 1082725 |
| 07/11/2016 | 8.75p | 8.90p | 8.28p | 8.63p | 523031 |
| 04/11/2016 | 9.00p | 9.00p | 8.61p | 8.75p | 196011 |
| 03/11/2016 | 9.13p | 9.13p | 8.61p | 9.00p | 533200 |
| 02/11/2016 | 9.38p | 9.40p | 9.05p | 9.13p | 388282 |
| 01/11/2016 | 9.25p | 9.44p | 9.13p | 9.38p | 1095990 |
| 31/10/2016 | 9.50p | 9.57p | 9.10p | 9.25p | 287802 |
| 28/10/2016 | 9.13p | 9.25p | 9.08p | 9.13p | 727387 |
| 27/10/2016 | 9.50p | 9.65p | 9.03p | 9.13p | 2183744 |
| 26/10/2016 | 9.63p | 9.75p | 9.05p | 9.13p | 6152703 |
| 25/10/2016 | 8.75p | 9.10p | 8.68p | 9.00p | 773061 |
| 24/10/2016 | 8.63p | 9.13p | 8.57p | 8.75p | 1150739 |
| 21/10/2016 | 8.88p | 8.95p | 8.53p | 8.63p | 723162 |
| 20/10/2016 | 8.88p | 9.28p | 8.77p | 8.88p | 1660003 |
| 19/10/2016 | 7.88p | 8.75p | 7.78p | 8.63p | 2260312 |
| 18/10/2016 | 7.88p | 8.44p | 7.63p | 7.88p | 1767963 |
| 17/10/2016 | 7.88p | 8.00p | 7.78p | 7.88p | 340404 |
| 14/10/2016 | 7.88p | 8.00p | 7.80p | 7.88p | 575955 |
| 13/10/2016 | 8.00p | 8.18p | 7.78p | 7.88p | 405799 |
| 12/10/2016 | 8.25p | 8.29p | 7.76p | 8.00p | 1086643 |
| 11/10/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 287877 |
| 10/10/2016 | 8.25p | 8.25p | 8.00p | 8.25p | 318257 |
| 07/10/2016 | 8.13p | 8.40p | 7.76p | 8.25p | 1633866 |
| 06/10/2016 | 8.50p | 8.50p | 7.70p | 8.13p | 4310004 |
| 05/10/2016 | 8.50p | 8.65p | 8.28p | 8.38p | 651955 |
| 04/10/2016 | 8.75p | 8.85p | 8.33p | 8.50p | 756822 |
| 03/10/2016 | 9.00p | 9.00p | 8.30p | 8.75p | 1402778 |
| 30/09/2016 | 9.00p | 9.18p | 8.82p | 9.00p | 719724 |
| 29/09/2016 | 8.38p | 9.34p | 8.34p | 9.00p | 1209712 |
| 28/09/2016 | 8.63p | 8.63p | 8.30p | 8.38p | 1472228 |
| 27/09/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 1495280 |
| 26/09/2016 | 8.63p | 8.75p | 8.50p | 8.63p | 924065 |
| 23/09/2016 | 9.00p | 9.00p | 8.50p | 8.63p | 1436164 |
| 22/09/2016 | 9.00p | 9.20p | 8.75p | 9.00p | 1310058 |
| 21/09/2016 | 9.00p | 9.05p | 8.53p | 9.00p | 546468 |
| 20/09/2016 | 9.25p | 9.35p | 8.75p | 9.00p | 797375 |
| 19/09/2016 | 8.75p | 9.25p | 8.50p | 9.13p | 956992 |
| 16/09/2016 | 9.00p | 9.00p | 8.50p | 8.75p | 738938 |
| 15/09/2016 | 9.50p | 9.50p | 8.83p | 9.00p | 1750912 |
| 14/09/2016 | 9.63p | 9.75p | 9.25p | 9.50p | 1080655 |
| 13/09/2016 | 9.13p | 9.85p | 9.00p | 9.75p | 3798018 |
| 12/09/2016 | 8.63p | 9.00p | 8.50p | 9.00p | 3198094 |
| 09/09/2016 | 8.50p | 8.69p | 8.31p | 8.63p | 3260183 |
| 08/09/2016 | 8.63p | 8.68p | 8.31p | 8.63p | 475336 |
| 07/09/2016 | 8.38p | 9.00p | 8.38p | 8.63p | 3314793 |
| 06/09/2016 | 8.13p | 8.50p | 8.13p | 8.38p | 3620419 |
| 05/09/2016 | 8.00p | 8.50p | 8.00p | 8.13p | 3540396 |
| 02/09/2016 | 7.75p | 8.40p | 7.65p | 8.00p | 2422361 |
| 01/09/2016 | 7.63p | 7.79p | 7.55p | 7.75p | 1550098 |
| 31/08/2016 | 7.38p | 7.67p | 7.30p | 7.63p | 3011569 |
| 30/08/2016 | 8.00p | 8.18p | 7.00p | 7.38p | 3631745 |
| 26/08/2016 | 7.88p | 7.88p | 7.50p | 7.75p | 484741 |
| 25/08/2016 | 8.00p | 8.17p | 7.80p | 7.88p | 796556 |
| 24/08/2016 | 8.00p | 8.25p | 7.75p | 8.00p | 1337074 |
| 23/08/2016 | 8.13p | 8.18p | 7.80p | 8.00p | 319068 |
| 22/08/2016 | 8.00p | 8.19p | 7.75p | 8.13p | 1700443 |
| 19/08/2016 | 7.88p | 8.07p | 7.75p | 8.00p | 465170 |
| 18/08/2016 | 8.00p | 8.21p | 7.78p | 7.88p | 777823 |
| 17/08/2016 | 7.88p | 8.15p | 7.76p | 8.00p | 532777 |
| 16/08/2016 | 8.00p | 8.10p | 7.80p | 7.88p | 214702 |
| 15/08/2016 | 7.75p | 8.15p | 7.65p | 8.00p | 252117 |
| 12/08/2016 | 7.75p | 8.15p | 7.68p | 7.75p | 607916 |
| 11/08/2016 | 8.00p | 8.15p | 7.50p | 7.75p | 252378 |
| 10/08/2016 | 7.38p | 8.17p | 7.36p | 8.00p | 3077971 |
| 09/08/2016 | 7.50p | 7.55p | 7.05p | 7.38p | 1870730 |
| 08/08/2016 | 7.63p | 7.66p | 7.33p | 7.50p | 1608578 |
| 05/08/2016 | 7.63p | 7.73p | 7.35p | 7.63p | 1136360 |
| 04/08/2016 | 8.00p | 8.10p | 7.61p | 7.63p | 1789528 |
| 03/08/2016 | 8.25p | 8.40p | 7.85p | 8.00p | 1033154 |
| 02/08/2016 | 7.63p | 8.47p | 7.60p | 8.25p | 3136537 |
| 01/08/2016 | 7.50p | 7.99p | 7.32p | 7.63p | 2601589 |
| 29/07/2016 | 8.75p | 8.75p | 6.80p | 7.50p | 12457115 |
| 28/07/2016 | 8.75p | 9.43p | 8.65p | 8.75p | 2470831 |
| 27/07/2016 | 8.63p | 8.98p | 8.25p | 8.88p | 1544001 |
| 26/07/2016 | 8.75p | 8.88p | 8.10p | 8.63p | 2711791 |
| 25/07/2016 | 8.13p | 9.13p | 8.13p | 8.75p | 3136870 |
| 22/07/2016 | 7.50p | 8.32p | 7.50p | 8.13p | 3182742 |
| 21/07/2016 | 7.25p | 7.50p | 7.00p | 7.38p | 455534 |
| 20/07/2016 | 7.38p | 7.50p | 6.81p | 7.25p | 1400937 |
| 19/07/2016 | 7.50p | 7.69p | 7.33p | 7.50p | 343735 |
| 18/07/2016 | 7.38p | 7.70p | 7.20p | 7.50p | 1080995 |
| 15/07/2016 | 7.63p | 7.74p | 7.20p | 7.38p | 1099502 |
| 14/07/2016 | 7.88p | 8.00p | 7.53p | 7.63p | 1144586 |
| 13/07/2016 | 8.00p | 8.20p | 7.43p | 7.88p | 3412526 |
| 12/07/2016 | 8.00p | 8.23p | 7.97p | 8.00p | 547528 |
| 11/07/2016 | 8.25p | 8.44p | 7.90p | 8.00p | 2238657 |
| 08/07/2016 | 8.25p | 8.42p | 8.08p | 8.25p | 1780943 |
| 07/07/2016 | 8.00p | 8.40p | 8.00p | 8.25p | 1819487 |
| 06/07/2016 | 8.13p | 8.90p | 7.61p | 8.00p | 4425436 |
| 05/07/2016 | 8.50p | 8.69p | 7.75p | 7.75p | 3554060 |
| 04/07/2016 | 8.25p | 9.35p | 8.25p | 8.50p | 4891234 |
| 01/07/2016 | 7.13p | 8.41p | 7.13p | 8.25p | 5927194 |
| 30/06/2016 | 7.13p | 7.44p | 6.82p | 7.13p | 1651541 |
| 29/06/2016 | 7.13p | 7.25p | 6.82p | 7.13p | 3882446 |
| 28/06/2016 | 6.75p | 7.25p | 6.70p | 7.13p | 1416284 |
| 27/06/2016 | 6.50p | 7.25p | 6.50p | 6.75p | 1788812 |
| 24/06/2016 | 6.25p | 6.70p | 6.05p | 6.50p | 1115518 |
| 23/06/2016 | 6.63p | 6.75p | 6.43p | 6.50p | 892435 |
| 22/06/2016 | 6.63p | 6.75p | 6.50p | 6.63p | 941656 |
| 21/06/2016 | 6.38p | 6.90p | 6.29p | 6.63p | 1433265 |
| 20/06/2016 | 6.38p | 6.49p | 6.28p | 6.38p | 275610 |
| 17/06/2016 | 6.50p | 6.57p | 6.33p | 6.38p | 1123160 |
| 16/06/2016 | 6.38p | 6.77p | 6.38p | 6.50p | 873938 |
| 15/06/2016 | 6.50p | 6.68p | 6.30p | 6.38p | 985355 |
| 14/06/2016 | 6.88p | 6.90p | 6.37p | 6.38p | 1674997 |
| 13/06/2016 | 7.13p | 7.18p | 6.68p | 6.88p | 1377062 |
| 10/06/2016 | 7.25p | 7.34p | 7.00p | 7.13p | 1824999 |
| 09/06/2016 | 7.13p | 7.40p | 7.00p | 7.25p | 1693691 |
| 08/06/2016 | 7.13p | 7.25p | 7.01p | 7.13p | 1198600 |
| 07/06/2016 | 7.25p | 7.50p | 7.02p | 7.25p | 3743604 |
| 06/06/2016 | 7.00p | 7.50p | 6.86p | 7.25p | 2660316 |
| 03/06/2016 | 7.00p | 7.14p | 6.81p | 7.00p | 728681 |
| 02/06/2016 | 7.13p | 7.25p | 6.87p | 7.00p | 3337449 |
| 01/06/2016 | 7.13p | 7.38p | 6.78p | 7.25p | 2704746 |
| 31/05/2016 | 7.00p | 7.56p | 6.81p | 7.13p | 4590831 |
| 27/05/2016 | 7.25p | 7.44p | 6.87p | 7.00p | 4622499 |
| 26/05/2016 | 7.00p | 7.65p | 6.79p | 7.25p | 8439658 |
| 25/05/2016 | 7.25p | 7.30p | 6.82p | 7.00p | 1673712 |
| 24/05/2016 | 7.13p | 7.42p | 7.05p | 7.25p | 4269615 |
| 23/05/2016 | 7.00p | 7.67p | 7.00p | 7.13p | 2939172 |
| 20/05/2016 | 7.00p | 7.60p | 6.80p | 7.00p | 4129367 |
| 19/05/2016 | 7.38p | 7.38p | 6.85p | 7.00p | 2399145 |
| 18/05/2016 | 7.63p | 7.75p | 7.11p | 7.50p | 2939487 |
| 17/05/2016 | 7.88p | 8.14p | 7.25p | 7.75p | 10488024 |
| 16/05/2016 | 6.88p | 7.75p | 6.59p | 7.75p | 12250853 |
*Close Price adjusted for both dividends and splits