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
12/03/2014 7.50p 7.70p 7.50p 7.63p 50000
11/03/2014 7.75p 8.00p 7.70p 7.70p 133000
10/03/2014 8.00p 8.23p 8.00p 8.00p 850000
07/03/2014 8.50p 8.75p 7.75p 8.10p 812496
06/03/2014 8.00p 8.15p 7.88p 8.01p 112072
05/03/2014 7.01p 8.00p 7.00p 7.68p 630710
04/03/2014 8.00p 8.00p 7.25p 7.63p 192961
03/03/2014 7.50p 8.00p 7.25p 7.25p 1240260
28/02/2014 7.35p 7.97p 7.25p 7.50p 185732
27/02/2014 7.00p 7.25p 7.00p 7.25p 27290
26/02/2014 7.40p 7.45p 7.00p 7.25p 144000
25/02/2014 7.25p 7.45p 7.10p 7.38p 235000
24/02/2014 7.25p 7.25p 7.25p 7.25p 10000
21/02/2014 8.00p 8.00p 7.10p 7.30p 166163
20/02/2014 7.01p 7.38p 7.01p 7.38p 7000
19/02/2014 7.25p 7.75p 7.25p 7.50p 402756
18/02/2014 6.75p 7.00p 6.75p 7.00p 29800
17/02/2014 6.75p 6.90p 6.65p 6.75p 155000
14/02/2014 7.00p 7.25p 6.75p 6.88p 83450
13/02/2014 6.50p 7.49p 6.50p 7.25p 85000
12/02/2014 6.25p 6.88p 6.03p 6.88p 237500
11/02/2014 6.24p 6.24p 5.85p 6.03p 160000
10/02/2014 6.01p 6.01p 6.00p 6.00p 1515
07/02/2014 6.01p 6.01p 6.00p 6.00p 0
06/02/2014 6.01p 6.01p 6.00p 6.00p 8194
05/02/2014 6.01p 6.01p 5.50p 6.00p 60000
04/02/2014 5.50p 5.88p 5.50p 5.50p 28310
03/02/2014 6.29p 6.49p 5.60p 5.88p 51615
31/01/2014 5.51p 6.00p 5.51p 6.00p 20000
30/01/2014 5.76p 6.13p 5.75p 6.00p 52110
29/01/2014 5.75p 6.13p 5.75p 6.13p 1000
28/01/2014 5.50p 6.25p 5.50p 6.13p 40000
27/01/2014 6.00p 6.25p 6.00p 6.25p 10150
24/01/2014 6.38p 6.38p 6.25p 6.25p 23333
23/01/2014 6.00p 6.25p 6.00p 6.25p 134600
22/01/2014 6.25p 6.25p 6.25p 6.25p 39630
21/01/2014 6.25p 6.38p 6.25p 6.38p 54508
20/01/2014 6.50p 6.50p 6.30p 6.38p 267500
17/01/2014 6.25p 6.38p 6.00p 6.38p 24413
16/01/2014 6.50p 6.50p 6.00p 6.38p 29846
15/01/2014 6.25p 6.25p 6.00p 6.15p 122500
14/01/2014 6.50p 6.50p 5.75p 6.00p 105000
13/01/2014 6.50p 6.50p 6.00p 6.13p 150000
10/01/2014 6.25p 6.51p 6.00p 6.25p 135280
09/01/2014 6.25p 6.25p 5.75p 6.25p 198500
08/01/2014 5.50p 5.90p 5.50p 5.75p 252608
07/01/2014 5.62p 5.63p 5.25p 5.63p 597973
06/01/2014 5.75p 6.00p 5.75p 5.75p 237090
03/01/2014 6.00p 6.25p 5.75p 5.88p 223145
02/01/2014 6.00p 6.50p 6.00p 6.25p 286653
31/12/2013 6.01p 6.25p 6.01p 6.25p 1450
30/12/2013 6.25p 6.50p 6.25p 6.25p 157306
27/12/2013 6.50p 6.50p 6.25p 6.25p 50000
24/12/2013 6.25p 6.25p 6.13p 6.13p 0
23/12/2013 6.25p 6.25p 6.13p 6.13p 50000
20/12/2013 5.65p 6.13p 5.25p 6.13p 37500
19/12/2013 5.65p 6.00p 5.25p 5.75p 147505
18/12/2013 5.75p 5.88p 5.25p 5.63p 347933
17/12/2013 5.90p 6.00p 5.69p 5.88p 631183
16/12/2013 6.00p 6.30p 5.50p 5.88p 222200
13/12/2013 6.50p 6.50p 6.25p 6.25p 0
12/12/2013 6.50p 6.50p 6.25p 6.25p 82838
11/12/2013 7.00p 7.00p 6.13p 6.25p 127500
10/12/2013 6.50p 6.80p 6.13p 6.13p 125000
09/12/2013 6.30p 6.70p 6.25p 6.43p 241821
06/12/2013 6.50p 6.74p 6.38p 6.40p 120000
05/12/2013 6.25p 6.70p 6.25p 6.38p 2288963
04/12/2013 6.75p 7.00p 6.20p 6.63p 1014712
03/12/2013 7.00p 7.25p 6.50p 7.13p 222997
02/12/2013 7.25p 7.48p 6.75p 7.25p 750000
29/11/2013 7.25p 7.48p 6.75p 7.25p 550700
28/11/2013 7.40p 7.48p 7.25p 7.48p 62000
27/11/2013 7.40p 7.75p 7.40p 7.45p 701500
26/11/2013 7.80p 7.80p 7.50p 7.75p 125000
25/11/2013 7.40p 8.00p 7.40p 7.80p 10141
22/11/2013 7.75p 8.00p 7.60p 7.88p 0
21/11/2013 7.75p 8.00p 7.60p 7.88p 156396
20/11/2013 7.40p 7.75p 7.40p 7.75p 6600
19/11/2013 7.50p 7.50p 7.48p 7.48p 100500
18/11/2013 7.40p 7.70p 7.35p 7.48p 182395
15/11/2013 7.30p 7.47p 7.25p 7.47p 76256
14/11/2013 7.45p 7.55p 7.25p 7.43p 32682
13/11/2013 7.65p 7.74p 7.25p 7.55p 219849
12/11/2013 7.60p 7.90p 7.60p 7.74p 107049
11/11/2013 8.19p 8.20p 7.85p 7.85p 472500
08/11/2013 8.18p 8.20p 8.14p 8.20p 233800
07/11/2013 8.20p 8.20p 8.18p 8.18p 50000
06/11/2013 8.28p 8.30p 8.19p 8.19p 49827
05/11/2013 8.29p 8.35p 8.29p 8.30p 102666
04/11/2013 8.34p 8.38p 8.29p 8.35p 152663
01/11/2013 8.32p 8.37p 8.32p 8.35p 5000
31/10/2013 8.35p 8.40p 8.34p 8.37p 46517
30/10/2013 8.32p 8.35p 8.29p 8.34p 248541
29/10/2013 8.35p 8.35p 8.34p 8.34p 4000
28/10/2013 8.37p 8.37p 8.25p 8.35p 45257
25/10/2013 8.35p 8.50p 8.32p 8.34p 1708500
24/10/2013 8.45p 8.45p 8.33p 8.34p 80082
23/10/2013 8.49p 8.50p 8.44p 8.44p 57086
22/10/2013 8.55p 8.55p 8.49p 8.49p 30451
21/10/2013 8.50p 8.73p 8.50p 8.54p 318599
18/10/2013 8.60p 8.80p 8.60p 8.73p 2541
17/10/2013 8.48p 8.80p 8.48p 8.80p 5000
16/10/2013 8.60p 8.60p 8.40p 8.50p 30173
15/10/2013 8.45p 8.96p 8.45p 8.75p 119723
14/10/2013 8.60p 8.73p 8.39p 8.73p 683744
11/10/2013 8.50p 8.50p 8.39p 8.39p 340000
10/10/2013 8.48p 8.50p 8.47p 8.50p 175908
09/10/2013 8.61p 8.70p 8.49p 8.50p 264378
08/10/2013 8.60p 8.70p 8.33p 8.70p 2127614
07/10/2013 8.65p 8.70p 8.50p 8.50p 230473
04/10/2013 8.50p 9.49p 8.25p 9.07p 306879
03/10/2013 8.55p 8.55p 8.25p 8.25p 171254
02/10/2013 8.61p 8.61p 8.50p 8.50p 347045
01/10/2013 8.60p 8.80p 8.60p 8.80p 26444
30/09/2013 8.60p 8.68p 8.55p 8.68p 75086
27/09/2013 8.66p 9.00p 8.45p 8.45p 324965
26/09/2013 8.61p 8.87p 8.36p 8.36p 60163
25/09/2013 8.61p 8.61p 8.50p 8.50p 54000
24/09/2013 8.49p 9.14p 8.35p 8.75p 40449
23/09/2013 8.36p 8.51p 8.35p 8.35p 2705558
20/09/2013 8.25p 8.26p 8.10p 8.25p 830158
19/09/2013 8.10p 8.20p 8.05p 8.20p 35465
18/09/2013 8.15p 8.25p 8.00p 8.15p 772429
17/09/2013 8.31p 8.31p 8.05p 8.05p 772720
16/09/2013 8.51p 8.51p 8.10p 8.10p 339564
13/09/2013 8.00p 8.15p 8.00p 8.15p 225448
12/09/2013 8.10p 8.19p 8.00p 8.05p 924954
11/09/2013 8.20p 8.23p 7.90p 8.13p 1208855
10/09/2013 8.25p 8.25p 8.15p 8.23p 37499
09/09/2013 8.20p 8.23p 8.05p 8.15p 83133
06/09/2013 8.25p 8.25p 8.10p 8.18p 677214
05/09/2013 8.30p 8.31p 8.15p 8.15p 999748
04/09/2013 8.30p 8.30p 8.00p 8.23p 1914192
03/09/2013 8.25p 8.25p 7.98p 8.00p 1281853
02/09/2013 8.40p 8.61p 8.25p 8.28p 613348
30/08/2013 8.35p 8.63p 8.25p 8.61p 530922
29/08/2013 8.65p 8.65p 8.35p 8.43p 561555
28/08/2013 8.31p 9.00p 8.31p 8.60p 313279
27/08/2013 9.25p 9.25p 8.30p 8.88p 328631
23/08/2013 8.75p 9.00p 8.75p 9.00p 81444
22/08/2013 8.75p 8.98p 8.75p 8.88p 115000
21/08/2013 9.00p 9.02p 8.88p 8.88p 149157
20/08/2013 8.75p 8.75p 8.63p 8.63p 20000
19/08/2013 8.75p 9.00p 8.68p 8.68p 152819
16/08/2013 8.75p 9.00p 8.50p 9.00p 421327
15/08/2013 9.00p 9.25p 8.63p 9.25p 54000
14/08/2013 8.70p 8.80p 8.60p 8.63p 207035
13/08/2013 9.50p 9.50p 8.74p 8.77p 412843
12/08/2013 8.70p 9.50p 8.70p 9.50p 70001
09/08/2013 8.65p 8.80p 8.58p 8.80p 10000
08/08/2013 8.45p 8.61p 8.45p 8.58p 25000
07/08/2013 8.35p 8.72p 8.32p 8.72p 0
06/08/2013 8.35p 8.45p 8.32p 8.45p 44148
05/08/2013 8.20p 8.50p 8.00p 8.40p 277427
02/08/2013 8.65p 8.83p 8.00p 8.00p 322500
01/08/2013 8.66p 8.85p 8.64p 8.83p 0
31/07/2013 8.66p 8.85p 8.64p 8.85p 36500
30/07/2013 8.61p 8.83p 8.61p 8.83p 347500
29/07/2013 8.61p 8.81p 8.61p 8.81p 74500
26/07/2013 8.71p 8.75p 8.55p 8.75p 87392
25/07/2013 8.75p 8.88p 8.70p 8.85p 15000
24/07/2013 8.70p 9.00p 8.70p 8.88p 434555
23/07/2013 9.00p 9.00p 8.75p 8.80p 226
22/07/2013 9.00p 9.00p 8.75p 8.80p 20000
19/07/2013 9.00p 9.13p 8.60p 8.78p 410000
18/07/2013 9.00p 9.13p 9.00p 9.13p 45541
17/07/2013 9.00p 9.12p 9.00p 9.12p 23144
16/07/2013 9.20p 9.50p 8.85p 9.08p 252742
15/07/2013 9.13p 9.35p 9.13p 9.25p 54514
12/07/2013 9.50p 9.90p 9.00p 9.12p 503667
11/07/2013 9.25p 9.50p 9.13p 9.43p 1136750
10/07/2013 9.25p 9.25p 9.13p 9.13p 50000
09/07/2013 9.25p 9.25p 9.13p 9.13p 140000
08/07/2013 9.50p 9.63p 9.13p 9.13p 32541
05/07/2013 9.50p 9.75p 9.00p 9.63p 427036
04/07/2013 9.75p 9.85p 9.58p 9.63p 44422
03/07/2013 9.75p 9.88p 9.50p 9.63p 115217
02/07/2013 10.25p 10.50p 9.88p 9.88p 103495
01/07/2013 9.75p 10.13p 9.75p 9.88p 64032
28/06/2013 9.75p 10.13p 9.75p 10.13p 28800
27/06/2013 10.00p 10.00p 9.88p 9.88p 35344
26/06/2013 10.25p 10.38p 10.00p 10.25p 27077
25/06/2013 10.50p 10.50p 10.25p 10.38p 210000
24/06/2013 10.25p 11.00p 10.25p 10.38p 8182
21/06/2013 10.26p 10.63p 10.00p 10.38p 53271
20/06/2013 10.25p 10.63p 10.25p 10.63p 26414
19/06/2013 10.50p 10.75p 10.25p 10.25p 40000
18/06/2013 10.51p 10.75p 10.50p 10.75p 9564
17/06/2013 10.75p 10.75p 10.50p 10.75p 31541
14/06/2013 10.50p 10.88p 10.50p 10.88p 25710
13/06/2013 10.60p 10.75p 10.60p 10.63p 13253
12/06/2013 10.75p 10.88p 10.25p 10.75p 0
11/06/2013 10.75p 10.88p 10.25p 10.75p 14000
10/06/2013 10.75p 10.88p 10.55p 10.88p 20947
07/06/2013 10.75p 10.88p 10.75p 10.88p 1000
06/06/2013 10.50p 10.88p 10.50p 10.88p 88289
05/06/2013 10.75p 10.88p 10.50p 10.63p 41500
04/06/2013 11.00p 11.00p 10.76p 10.88p 11598
03/06/2013 10.75p 10.88p 10.75p 10.88p 83500
31/05/2013 11.00p 11.13p 10.88p 10.88p 0

*Close Price adjusted for both dividends and splits