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
19/03/2015 9.88p 9.88p 9.75p 9.88p 43000
18/03/2015 9.88p 9.88p 9.88p 9.88p 0
17/03/2015 9.88p 9.90p 9.80p 9.88p 166000
16/03/2015 9.88p 9.88p 9.79p 9.88p 106000
13/03/2015 9.88p 9.88p 9.85p 9.88p 40000
12/03/2015 9.88p 9.90p 9.75p 9.88p 908663
11/03/2015 9.88p 9.88p 9.75p 9.88p 431500
10/03/2015 9.88p 9.88p 9.75p 9.88p 989422
09/03/2015 10.00p 10.15p 9.75p 9.88p 1200601
06/03/2015 10.13p 10.13p 9.75p 10.00p 1573348
05/03/2015 10.13p 10.18p 10.00p 10.13p 646600
04/03/2015 9.88p 10.25p 9.88p 10.13p 1931787
03/03/2015 9.38p 9.99p 9.25p 9.88p 1934623
02/03/2015 9.38p 9.38p 9.25p 9.38p 352721
27/02/2015 9.38p 9.38p 9.25p 9.38p 203997
26/02/2015 9.38p 9.38p 9.25p 9.38p 1853900
25/02/2015 9.38p 9.38p 9.25p 9.38p 894745
24/02/2015 9.38p 9.50p 9.25p 9.38p 729000
23/02/2015 9.13p 9.50p 9.00p 9.38p 6996823
20/02/2015 9.25p 9.50p 9.03p 9.13p 1502054
19/02/2015 9.25p 9.25p 9.00p 9.25p 164183
18/02/2015 9.25p 9.25p 9.00p 9.25p 1234332
17/02/2015 9.25p 9.45p 9.00p 9.25p 1256584
16/02/2015 9.00p 9.47p 8.50p 9.13p 2359836
13/02/2015 7.88p 8.25p 7.88p 8.25p 1132310
12/02/2015 7.88p 7.88p 7.75p 7.88p 247246
11/02/2015 7.88p 7.97p 7.78p 7.88p 31940
10/02/2015 7.75p 7.88p 7.75p 7.88p 19500
09/02/2015 7.88p 8.10p 7.50p 7.75p 225584
06/02/2015 7.38p 8.00p 7.35p 7.88p 19978
05/02/2015 7.25p 7.38p 7.25p 7.38p 0
04/02/2015 7.25p 7.25p 7.10p 7.25p 100000
03/02/2015 7.25p 7.25p 7.25p 7.25p 0
02/02/2015 7.13p 7.49p 7.05p 7.25p 35235
30/01/2015 6.88p 7.25p 6.88p 7.13p 350000
29/01/2015 7.13p 7.13p 7.03p 7.13p 15000
28/01/2015 7.13p 7.13p 7.00p 7.00p 23000
27/01/2015 7.13p 7.17p 7.00p 7.13p 453388
26/01/2015 7.13p 7.13p 7.11p 7.13p 3609
23/01/2015 7.13p 7.13p 7.00p 7.13p 300000
22/01/2015 7.13p 7.25p 7.00p 7.13p 590691
21/01/2015 7.25p 7.25p 7.13p 7.13p 277594
20/01/2015 7.38p 7.38p 7.01p 7.25p 65000
19/01/2015 7.63p 7.63p 7.38p 7.38p 38949
16/01/2015 7.63p 7.63p 7.25p 7.63p 117500
15/01/2015 7.75p 7.83p 7.50p 7.75p 199200
14/01/2015 7.88p 7.88p 7.75p 7.75p 164436
13/01/2015 8.13p 8.13p 7.86p 7.88p 227255
12/01/2015 8.25p 8.25p 8.25p 8.25p 0
09/01/2015 8.25p 8.25p 8.25p 8.25p 50000
08/01/2015 8.25p 8.50p 8.01p 8.25p 186917
07/01/2015 8.13p 8.30p 8.13p 8.25p 303988
06/01/2015 8.38p 8.38p 8.00p 8.13p 118868
05/01/2015 8.38p 8.50p 8.25p 8.50p 151245
02/01/2015 8.38p 8.41p 8.25p 8.38p 315000
31/12/2014 8.13p 8.40p 8.13p 8.38p 605000
30/12/2014 7.88p 8.15p 7.88p 8.13p 289275
29/12/2014 7.88p 7.88p 7.80p 7.88p 275000
24/12/2014 7.63p 7.88p 7.63p 7.88p 300000
23/12/2014 7.25p 7.63p 7.25p 7.63p 500000
22/12/2014 7.25p 7.25p 7.06p 7.25p 7750
19/12/2014 7.13p 7.25p 7.00p 7.25p 505002
18/12/2014 7.13p 7.25p 7.00p 7.13p 668000
17/12/2014 7.13p 7.13p 7.13p 7.13p 0
16/12/2014 7.25p 7.25p 7.00p 7.13p 139000
15/12/2014 7.13p 7.25p 7.00p 7.25p 225464
12/12/2014 7.25p 7.28p 7.05p 7.13p 343028
11/12/2014 6.88p 7.30p 6.86p 7.25p 686501
10/12/2014 6.88p 6.88p 6.85p 6.88p 173070
09/12/2014 6.88p 7.00p 6.77p 6.88p 127870
08/12/2014 6.88p 7.00p 6.75p 6.88p 200000
05/12/2014 6.88p 7.00p 6.75p 6.88p 332631
04/12/2014 6.75p 7.00p 6.65p 6.88p 1127245
03/12/2014 6.13p 6.75p 6.13p 6.75p 455000
02/12/2014 6.13p 6.13p 6.00p 6.13p 86000
01/12/2014 6.75p 6.75p 5.60p 6.13p 1499339
28/11/2014 6.75p 6.83p 6.51p 6.75p 44853
27/11/2014 7.00p 7.00p 6.75p 6.75p 50000
26/11/2014 7.00p 7.00p 6.75p 7.00p 100000
25/11/2014 7.00p 7.00p 6.77p 7.00p 7000
24/11/2014 6.88p 7.00p 6.88p 7.00p 21511
21/11/2014 6.88p 6.91p 6.76p 6.88p 263140
20/11/2014 6.88p 6.88p 6.87p 6.88p 18000
19/11/2014 6.88p 6.88p 6.76p 6.88p 234
18/11/2014 6.88p 6.88p 6.87p 6.88p 50000
17/11/2014 7.50p 7.50p 6.76p 6.88p 483942
14/11/2014 6.74p 6.74p 6.63p 6.63p 36462
13/11/2014 6.75p 6.85p 6.60p 6.75p 157335
12/11/2014 6.75p 6.75p 6.55p 6.75p 5000
11/11/2014 7.00p 7.00p 6.50p 6.75p 550000
10/11/2014 6.88p 7.00p 6.88p 7.00p 93794
07/11/2014 7.13p 7.13p 6.60p 6.88p 522500
06/11/2014 7.13p 7.13p 6.76p 7.13p 31875
05/11/2014 7.25p 7.25p 7.00p 7.13p 70001
04/11/2014 7.38p 7.38p 7.25p 7.25p 211302
03/11/2014 7.50p 7.50p 7.25p 7.38p 429000
31/10/2014 7.50p 7.50p 7.26p 7.50p 183292
30/10/2014 7.25p 7.74p 7.25p 7.50p 93485
29/10/2014 7.13p 7.25p 7.10p 7.13p 62000
28/10/2014 7.13p 7.25p 7.00p 7.13p 766837
27/10/2014 7.13p 7.13p 7.00p 7.13p 626000
24/10/2014 7.13p 7.14p 7.00p 7.13p 30000
23/10/2014 7.13p 7.13p 7.03p 7.13p 10500
22/10/2014 7.13p 7.18p 7.00p 7.13p 64543
21/10/2014 7.50p 7.50p 7.13p 7.13p 40000
20/10/2014 7.13p 7.20p 7.03p 7.13p 17500
17/10/2014 7.13p 7.20p 7.00p 7.13p 112875
16/10/2014 7.38p 7.38p 7.00p 7.13p 103534
15/10/2014 7.63p 7.75p 7.00p 7.38p 225000
14/10/2014 7.63p 7.63p 7.50p 7.63p 31236
13/10/2014 7.63p 7.63p 7.50p 7.63p 5312
10/10/2014 7.75p 7.75p 7.50p 7.75p 104613
09/10/2014 7.63p 8.18p 7.63p 8.00p 440425
08/10/2014 7.63p 7.63p 7.00p 7.63p 835089
07/10/2014 7.63p 7.63p 7.50p 7.63p 50000
06/10/2014 7.63p 7.63p 7.53p 7.63p 650
03/10/2014 7.75p 7.75p 7.50p 7.63p 143000
02/10/2014 7.88p 7.88p 7.88p 7.88p 0
01/10/2014 8.13p 8.13p 7.76p 7.88p 210103
30/09/2014 8.13p 8.13p 8.01p 8.13p 41064
29/09/2014 8.13p 8.13p 8.00p 8.13p 60000
26/09/2014 8.25p 8.25p 8.00p 8.13p 97500
25/09/2014 8.38p 8.38p 8.25p 8.25p 75100
24/09/2014 8.38p 8.38p 8.25p 8.38p 107499
23/09/2014 8.38p 8.50p 8.28p 8.38p 115000
22/09/2014 8.88p 8.88p 8.42p 8.75p 253500
19/09/2014 8.88p 8.94p 8.75p 8.88p 133005
18/09/2014 8.88p 8.88p 8.67p 8.88p 876000
17/09/2014 8.88p 8.88p 8.78p 8.88p 78201
16/09/2014 9.50p 9.60p 8.77p 8.88p 953147
15/09/2014 9.63p 9.65p 9.27p 9.50p 414670
12/09/2014 8.75p 9.63p 8.75p 9.63p 515539
11/09/2014 8.75p 8.95p 8.50p 8.75p 225375
10/09/2014 8.63p 9.25p 8.50p 8.75p 2813890
09/09/2014 8.38p 8.63p 8.00p 8.63p 3032643
08/09/2014 8.13p 8.38p 8.07p 8.38p 376500
05/09/2014 8.13p 8.25p 8.04p 8.13p 1043000
04/09/2014 8.13p 8.20p 8.10p 8.13p 912000
03/09/2014 8.13p 8.13p 8.00p 8.13p 375967
02/09/2014 8.13p 8.14p 7.58p 8.13p 3505283
01/09/2014 7.88p 8.30p 7.88p 8.13p 3803914
29/08/2014 6.75p 8.00p 6.75p 7.88p 3394697
28/08/2014 6.75p 6.77p 6.50p 6.75p 1877005
27/08/2014 6.25p 7.00p 6.25p 6.75p 24356192
26/08/2014 6.63p 6.63p 6.20p 6.20p 943524
22/08/2014 6.25p 6.25p 6.20p 6.25p 1559815
21/08/2014 6.25p 6.25p 6.15p 6.25p 150000
20/08/2014 6.25p 6.38p 6.15p 6.25p 614463
19/08/2014 6.25p 6.38p 6.16p 6.25p 50818
18/08/2014 6.25p 6.25p 6.25p 6.25p 0
15/08/2014 6.25p 6.25p 6.15p 6.25p 527461
14/08/2014 6.13p 6.25p 6.13p 6.25p 2040920
13/08/2014 6.13p 6.25p 6.12p 6.13p 625000
12/08/2014 6.13p 6.13p 6.12p 6.13p 100000
11/08/2014 6.13p 6.13p 6.13p 6.13p 171200
08/08/2014 6.13p 6.14p 6.13p 6.13p 60000
07/08/2014 6.13p 6.14p 6.00p 6.13p 2138867
06/08/2014 6.13p 6.17p 6.13p 6.13p 16403
05/08/2014 6.25p 6.34p 5.75p 6.13p 116692
04/08/2014 6.00p 6.39p 6.00p 6.25p 3513904
01/08/2014 6.13p 6.24p 6.00p 6.00p 4175000
31/07/2014 6.13p 6.13p 6.00p 6.13p 189138
30/07/2014 6.25p 6.25p 6.05p 6.13p 3695
29/07/2014 6.25p 6.25p 6.10p 6.25p 364439
28/07/2014 6.38p 6.38p 6.10p 6.25p 1188516
25/07/2014 6.38p 6.38p 6.00p 6.38p 1471568
24/07/2014 6.50p 6.50p 6.13p 6.25p 2338289
23/07/2014 6.13p 6.13p 6.00p 6.13p 550271
22/07/2014 6.13p 6.13p 6.05p 6.13p 921868
21/07/2014 6.13p 6.13p 6.05p 6.13p 126423
18/07/2014 6.13p 6.13p 6.10p 6.13p 163524
17/07/2014 6.13p 6.15p 6.13p 6.13p 400000
16/07/2014 6.13p 6.15p 6.00p 6.13p 1736328
15/07/2014 6.13p 6.20p 6.08p 6.13p 0
14/07/2014 6.13p 6.20p 6.08p 6.13p 157686
11/07/2014 6.13p 6.14p 6.13p 6.13p 584
10/07/2014 6.13p 6.25p 6.13p 6.13p 641518
09/07/2014 6.25p 6.25p 6.13p 6.13p 125000
08/07/2014 6.38p 6.44p 6.13p 6.13p 194684
07/07/2014 6.38p 6.52p 6.38p 6.38p 100000
04/07/2014 6.63p 6.63p 6.25p 6.38p 231000
03/07/2014 6.75p 6.75p 6.50p 6.63p 196314
02/07/2014 6.75p 6.75p 6.60p 6.75p 46363
01/07/2014 6.63p 6.75p 6.61p 6.75p 122000
30/06/2014 6.75p 7.25p 6.50p 6.75p 0
27/06/2014 7.25p 7.25p 6.50p 6.75p 209707
26/06/2014 7.25p 7.25p 6.52p 7.25p 0
25/06/2014 7.25p 7.25p 6.52p 7.25p 0
24/06/2014 6.75p 6.75p 6.52p 6.75p 10000
23/06/2014 6.50p 7.00p 6.50p 6.75p 0
20/06/2014 6.87p 6.87p 6.65p 6.65p 33333
19/06/2014 6.70p 6.83p 6.65p 6.83p 116100
18/06/2014 6.82p 6.83p 6.82p 6.83p 3000
17/06/2014 6.65p 6.65p 6.50p 6.60p 40600
16/06/2014 6.70p 6.84p 6.55p 6.63p 245371
13/06/2014 6.50p 6.55p 6.40p 6.55p 185000
12/06/2014 6.75p 6.88p 6.65p 6.83p 35000
11/06/2014 7.00p 7.00p 6.80p 6.88p 72000
10/06/2014 7.00p 7.00p 6.50p 6.80p 1293156
09/06/2014 6.84p 6.84p 6.50p 6.50p 72960

*Close Price adjusted for both dividends and splits