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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Sylvania Platinum Ltd (DI) (SLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/12/2015 | 7.63p | 7.70p | 7.56p | 7.63p | 10525 |
| 30/12/2015 | 7.63p | 7.70p | 7.63p | 7.63p | 64880 |
| 29/12/2015 | 7.63p | 7.63p | 7.55p | 7.63p | 10000 |
| 24/12/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 23/12/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 3211 |
| 22/12/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/12/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/12/2015 | 8.13p | 8.13p | 7.75p | 7.75p | 230075 |
| 17/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 132000 |
| 16/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 8421 |
| 15/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 5015096 |
| 10/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 09/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/12/2015 | 8.13p | 8.13p | 8.01p | 8.13p | 200 |
| 07/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/12/2015 | 8.38p | 8.38p | 8.13p | 8.13p | 60668 |
| 03/12/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 19575 |
| 02/12/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 3000 |
| 01/12/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 17291 |
| 30/11/2015 | 8.38p | 8.38p | 8.27p | 8.38p | 9638 |
| 27/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 11242 |
| 25/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 10000 |
| 24/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 44999 |
| 23/11/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/11/2015 | 8.38p | 8.38p | 8.25p | 8.38p | 14866 |
| 19/11/2015 | 8.63p | 8.63p | 8.28p | 8.38p | 26949 |
| 18/11/2015 | 8.75p | 8.75p | 8.10p | 8.63p | 300000 |
| 17/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 19000 |
| 16/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 75100 |
| 12/11/2015 | 8.75p | 8.75p | 8.52p | 8.75p | 1738 |
| 11/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/11/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 1500 |
| 06/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/11/2015 | 8.63p | 8.75p | 8.52p | 8.75p | 1804 |
| 02/11/2015 | 9.00p | 9.00p | 8.50p | 8.63p | 305000 |
| 30/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 29/10/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 2200 |
| 28/10/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 5390 |
| 27/10/2015 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
| 26/10/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/10/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 64866 |
| 22/10/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 100000 |
| 21/10/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 100018 |
| 20/10/2015 | 8.88p | 8.88p | 8.75p | 8.88p | 51500 |
| 19/10/2015 | 8.88p | 8.99p | 8.88p | 8.88p | 25000 |
| 16/10/2015 | 9.13p | 9.13p | 8.88p | 8.88p | 83000 |
| 15/10/2015 | 9.13p | 9.21p | 9.00p | 9.13p | 218597 |
| 14/10/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 13/10/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
*Close Price adjusted for both dividends and splits