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
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
13/05/2016 6.63p 7.00p 6.50p 6.88p 14401000
12/05/2016 6.75p 6.90p 6.39p 6.63p 4463326
11/05/2016 6.63p 6.86p 6.41p 6.63p 4076891
10/05/2016 6.63p 6.75p 6.38p 6.63p 5203016
09/05/2016 6.88p 6.88p 6.36p 6.63p 1878533
06/05/2016 6.63p 6.95p 6.35p 6.88p 8425953
05/05/2016 6.88p 7.20p 6.50p 6.63p 7579444
04/05/2016 6.50p 7.20p 6.16p 6.75p 18820508
03/05/2016 6.63p 6.75p 6.30p 6.50p 30843146
29/04/2016 6.63p 6.75p 6.63p 6.63p 1530655
28/04/2016 6.63p 6.74p 6.63p 6.63p 70000
27/04/2016 6.63p 6.74p 6.55p 6.63p 265833
26/04/2016 6.75p 6.92p 6.63p 6.63p 1169741
25/04/2016 6.75p 6.94p 6.55p 6.63p 130732
22/04/2016 6.63p 6.98p 6.59p 6.75p 1091686
21/04/2016 6.63p 6.74p 6.50p 6.63p 354460
20/04/2016 6.75p 6.75p 6.63p 6.63p 148823
19/04/2016 6.63p 6.88p 6.63p 6.75p 466864
18/04/2016 6.63p 6.71p 6.63p 6.63p 28000
15/04/2016 6.63p 6.85p 6.63p 6.63p 727344
14/04/2016 6.63p 6.63p 6.63p 6.63p 0
13/04/2016 6.63p 6.63p 6.62p 6.63p 130185
12/04/2016 6.63p 6.73p 6.62p 6.63p 220603
11/04/2016 6.63p 6.74p 6.50p 6.63p 37567
08/04/2016 6.63p 6.63p 6.63p 6.63p 0
07/04/2016 6.63p 6.63p 6.63p 6.63p 0
06/04/2016 6.63p 6.63p 6.51p 6.63p 56000
05/04/2016 6.75p 6.75p 6.63p 6.63p 25000
04/04/2016 6.88p 6.88p 6.75p 6.75p 0
01/04/2016 6.88p 6.88p 6.76p 6.88p 56060
31/03/2016 6.88p 6.94p 6.88p 6.88p 17009
30/03/2016 6.88p 6.88p 6.88p 6.88p 0
29/03/2016 6.75p 7.00p 6.63p 6.88p 527868
24/03/2016 6.75p 6.75p 6.63p 6.75p 28630
23/03/2016 7.00p 7.00p 6.75p 6.75p 115751
22/03/2016 7.00p 7.00p 6.83p 7.00p 10000
21/03/2016 7.00p 7.10p 7.00p 7.00p 135785
18/03/2016 7.00p 7.00p 7.00p 7.00p 0
17/03/2016 7.00p 7.25p 7.00p 7.00p 50000
16/03/2016 7.00p 7.25p 6.80p 7.00p 27000
15/03/2016 7.00p 7.00p 7.00p 7.00p 0
14/03/2016 7.00p 7.11p 7.00p 7.00p 10000
11/03/2016 7.00p 7.00p 6.76p 7.00p 41566
10/03/2016 7.00p 7.00p 7.00p 7.00p 0
09/03/2016 7.00p 7.13p 7.00p 7.00p 6849
08/03/2016 7.00p 7.15p 6.78p 7.00p 121030
07/03/2016 7.00p 7.15p 6.95p 7.00p 81762
04/03/2016 6.88p 7.40p 6.88p 7.00p 1078507
03/03/2016 6.88p 6.88p 6.88p 6.88p 0
02/03/2016 7.00p 7.00p 6.65p 6.88p 2000
01/03/2016 6.88p 7.20p 6.88p 6.88p 22638
29/02/2016 6.88p 6.88p 6.88p 6.88p 0
26/02/2016 6.88p 6.88p 6.65p 6.88p 15000
25/02/2016 6.88p 6.88p 6.88p 6.88p 0
24/02/2016 6.88p 6.88p 6.88p 6.88p 0
23/02/2016 6.88p 6.88p 6.88p 6.88p 0
22/02/2016 6.88p 6.88p 6.88p 6.88p 0
19/02/2016 6.88p 6.88p 6.88p 6.88p 0
18/02/2016 6.88p 6.88p 6.88p 6.88p 0
17/02/2016 6.88p 6.88p 6.60p 6.88p 20000
16/02/2016 6.88p 6.95p 6.60p 6.88p 36225
15/02/2016 6.88p 6.88p 6.88p 6.88p 0
12/02/2016 6.75p 6.88p 6.75p 6.88p 0
11/02/2016 7.13p 7.13p 6.50p 6.75p 300000
10/02/2016 7.13p 7.13p 7.13p 7.13p 0
09/02/2016 7.13p 7.35p 7.00p 7.13p 167995
08/02/2016 7.63p 7.63p 7.00p 7.13p 156320
05/02/2016 7.63p 7.70p 7.50p 7.63p 192441
04/02/2016 7.13p 8.40p 7.13p 7.63p 1336152
03/02/2016 7.13p 7.13p 7.13p 7.13p 0
02/02/2016 7.25p 7.25p 6.80p 7.13p 750267
01/02/2016 7.25p 7.25p 7.00p 7.25p 5000
29/01/2016 7.25p 7.40p 7.25p 7.25p 59256
28/01/2016 7.13p 7.35p 7.13p 7.25p 1400000
27/01/2016 6.63p 6.63p 6.63p 6.63p 0
26/01/2016 6.63p 6.75p 6.55p 6.63p 279500
25/01/2016 6.63p 6.63p 6.51p 6.63p 44000
22/01/2016 6.88p 6.88p 6.63p 6.63p 257648
21/01/2016 6.88p 6.88p 6.88p 6.88p 0
20/01/2016 7.13p 7.13p 6.88p 6.88p 340000
19/01/2016 7.13p 7.13p 7.13p 7.13p 0
18/01/2016 7.13p 7.13p 7.13p 7.13p 0
15/01/2016 7.25p 7.25p 7.13p 7.13p 0
14/01/2016 7.25p 7.36p 7.00p 7.25p 30500
13/01/2016 7.25p 7.25p 7.01p 7.25p 20000
12/01/2016 7.25p 7.25p 7.01p 7.25p 956
11/01/2016 7.63p 7.63p 7.10p 7.38p 207535
08/01/2016 7.63p 7.63p 7.51p 7.63p 20000
07/01/2016 7.63p 7.63p 7.63p 7.63p 0
06/01/2016 7.63p 7.63p 7.63p 7.63p 0
05/01/2016 7.63p 7.63p 7.53p 7.63p 67130
04/01/2016 7.63p 7.63p 7.56p 7.63p 7882

*Close Price adjusted for both dividends and splits