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
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
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

*Close Price adjusted for both dividends and splits