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
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
30/05/2013 11.00p 11.13p 10.88p 10.88p 26000
29/05/2013 11.04p 11.13p 11.01p 11.13p 19850
28/05/2013 11.00p 11.13p 11.00p 11.13p 1507700
24/05/2013 10.88p 11.00p 10.88p 11.00p 0
23/05/2013 10.88p 11.00p 10.88p 11.00p 2285
22/05/2013 11.00p 11.00p 11.00p 11.00p 20000
21/05/2013 11.00p 11.13p 10.50p 11.13p 340000
20/05/2013 11.50p 11.50p 11.00p 11.25p 3109
17/05/2013 11.08p 11.25p 11.08p 11.25p 10000
16/05/2013 11.50p 11.50p 11.00p 11.13p 100000
15/05/2013 11.00p 11.38p 11.00p 11.25p 96498
14/05/2013 11.50p 11.75p 11.38p 11.38p 17500
13/05/2013 11.25p 11.75p 11.25p 11.75p 32184
10/05/2013 11.25p 11.38p 11.25p 11.38p 12945
09/05/2013 11.50p 11.50p 11.25p 11.38p 70296
08/05/2013 11.25p 11.50p 11.25p 11.38p 318500
07/05/2013 11.50p 11.50p 11.25p 11.38p 56000
03/05/2013 11.50p 11.50p 11.25p 11.38p 284500
02/05/2013 11.25p 11.50p 11.00p 11.25p 20000
01/05/2013 11.25p 11.38p 11.00p 11.38p 63434
30/04/2013 11.50p 11.50p 11.25p 11.38p 31272
29/04/2013 11.50p 11.50p 11.13p 11.38p 281451
26/04/2013 11.50p 11.75p 11.13p 11.13p 397771
25/04/2013 10.75p 12.00p 10.75p 11.63p 56000
24/04/2013 10.50p 10.77p 10.25p 10.75p 35001
23/04/2013 10.50p 10.75p 10.50p 10.50p 153472
22/04/2013 10.75p 10.75p 10.50p 10.63p 100000
19/04/2013 10.50p 10.75p 10.50p 10.75p 120000
18/04/2013 10.50p 10.63p 10.50p 10.63p 230000
17/04/2013 10.50p 10.90p 10.50p 10.75p 74326
16/04/2013 10.25p 10.75p 10.25p 10.75p 77233
15/04/2013 10.50p 10.75p 10.25p 10.50p 210000
12/04/2013 10.50p 10.51p 10.50p 10.50p 95000
11/04/2013 10.75p 10.75p 10.50p 10.50p 264100
10/04/2013 10.75p 10.88p 10.75p 10.88p 1784176
09/04/2013 10.75p 11.75p 10.50p 10.88p 1728973
08/04/2013 11.00p 11.38p 10.75p 11.38p 225342
05/04/2013 10.75p 10.88p 10.50p 10.88p 525579
04/04/2013 11.00p 11.00p 10.76p 10.88p 41180
03/04/2013 11.25p 11.39p 10.75p 11.00p 277034
02/04/2013 11.50p 11.55p 10.75p 10.75p 223329
28/03/2013 10.50p 11.50p 10.02p 11.25p 1559033
27/03/2013 9.75p 10.30p 9.50p 9.70p 3616164
26/03/2013 10.00p 10.00p 9.00p 9.00p 902691
25/03/2013 10.00p 10.10p 9.80p 9.80p 277367
22/03/2013 11.50p 11.50p 9.97p 9.97p 536225
21/03/2013 10.50p 11.81p 10.41p 10.88p 175569
20/03/2013 11.00p 11.03p 10.50p 10.50p 94815
19/03/2013 10.75p 10.86p 10.40p 10.50p 638292
18/03/2013 11.00p 11.05p 10.02p 10.38p 1528275
15/03/2013 10.75p 11.10p 10.75p 11.00p 1081568
14/03/2013 11.25p 12.10p 10.76p 10.88p 663582
13/03/2013 12.25p 12.25p 11.75p 11.75p 206861
12/03/2013 12.00p 13.12p 11.50p 11.88p 1320564
11/03/2013 13.25p 13.63p 12.75p 13.12p 608107
08/03/2013 14.00p 14.00p 12.75p 13.63p 222508
07/03/2013 13.50p 13.50p 13.12p 13.12p 54429
06/03/2013 12.53p 12.95p 12.50p 12.88p 99676
05/03/2013 13.00p 13.00p 12.75p 12.88p 361446
04/03/2013 12.75p 13.38p 12.75p 13.38p 89961
01/03/2013 13.25p 13.50p 12.50p 13.50p 595389
28/02/2013 13.50p 13.95p 13.50p 13.63p 380969
27/02/2013 13.55p 14.00p 13.55p 13.88p 69449
26/02/2013 14.25p 14.50p 13.88p 13.88p 589921
25/02/2013 14.50p 14.93p 14.48p 14.50p 242676
22/02/2013 15.00p 15.03p 14.25p 14.75p 233517
21/02/2013 15.25p 15.75p 14.75p 14.75p 421604
20/02/2013 16.50p 16.50p 15.25p 15.50p 1081981
19/02/2013 14.50p 17.00p 14.14p 16.13p 656774
18/02/2013 15.00p 15.00p 14.25p 14.62p 554432
15/02/2013 14.00p 14.88p 13.50p 14.88p 125514
14/02/2013 14.00p 14.25p 13.75p 13.75p 173785
13/02/2013 13.75p 14.25p 13.75p 14.00p 104816
12/02/2013 14.00p 14.25p 13.63p 13.88p 881084
11/02/2013 14.00p 14.50p 13.75p 14.13p 205895
08/02/2013 14.00p 14.75p 13.50p 14.25p 301122
07/02/2013 14.75p 14.75p 13.75p 14.38p 52031
06/02/2013 14.25p 14.49p 14.00p 14.38p 191933
05/02/2013 14.00p 14.13p 13.80p 13.88p 47256
04/02/2013 14.00p 14.48p 13.63p 14.13p 43272
01/02/2013 14.00p 14.38p 13.63p 13.63p 2078765
31/01/2013 14.50p 15.00p 14.00p 14.00p 1023416
30/01/2013 15.00p 15.00p 14.56p 14.62p 771655
29/01/2013 16.00p 16.00p 15.05p 15.25p 2271355
28/01/2013 16.00p 16.00p 15.50p 15.88p 373260
25/01/2013 15.75p 15.75p 15.24p 15.63p 1186154
24/01/2013 15.75p 15.75p 15.26p 15.50p 304215
23/01/2013 15.25p 15.85p 15.00p 15.63p 890280
22/01/2013 14.50p 15.13p 14.27p 15.13p 2010108
21/01/2013 14.50p 16.00p 14.31p 15.13p 5365954
18/01/2013 14.00p 14.25p 13.75p 14.25p 608408
17/01/2013 13.00p 14.25p 12.83p 14.00p 1766162
16/01/2013 14.00p 14.35p 12.55p 13.25p 1498260
15/01/2013 13.25p 15.00p 13.13p 14.25p 1756172
14/01/2013 10.50p 13.75p 10.50p 13.75p 1462528
11/01/2013 10.00p 10.00p 9.94p 9.98p 17645688
10/01/2013 10.00p 10.00p 9.90p 10.00p 2431370
09/01/2013 9.70p 9.90p 9.60p 9.90p 512285
08/01/2013 9.71p 9.71p 9.51p 9.63p 337000
07/01/2013 9.89p 9.89p 9.65p 9.75p 501400
04/01/2013 9.71p 9.71p 9.70p 9.70p 223139
03/01/2013 9.88p 9.88p 9.71p 9.75p 32300
02/01/2013 9.50p 9.99p 9.50p 9.75p 583404
31/12/2012 10.00p 10.00p 9.50p 9.50p 1596460
28/12/2012 9.55p 10.00p 9.55p 10.00p 24134
27/12/2012 9.75p 9.88p 9.50p 9.88p 111093
24/12/2012 9.75p 10.00p 9.20p 9.75p 700256
21/12/2012 9.00p 9.75p 9.00p 9.75p 209285
20/12/2012 9.00p 9.00p 8.59p 9.00p 217316
19/12/2012 8.75p 8.75p 8.35p 8.63p 145449
18/12/2012 8.50p 8.77p 8.30p 8.75p 47729
17/12/2012 8.50p 8.88p 8.50p 8.88p 262856
14/12/2012 9.25p 9.25p 8.75p 9.00p 111921
13/12/2012 9.50p 9.88p 9.00p 9.50p 69510
12/12/2012 9.95p 9.98p 9.25p 9.98p 63187
11/12/2012 9.50p 9.63p 9.10p 9.63p 152696
10/12/2012 8.75p 9.12p 8.50p 8.88p 150373
07/12/2012 8.65p 9.05p 8.65p 8.95p 0
06/12/2012 8.65p 9.05p 8.65p 8.90p 20283
05/12/2012 8.65p 8.90p 8.65p 8.90p 10000
04/12/2012 8.65p 8.90p 8.65p 8.90p 8152
03/12/2012 8.60p 9.05p 8.52p 8.90p 34350
30/11/2012 9.05p 9.05p 8.90p 8.90p 3995
29/11/2012 8.50p 9.05p 8.50p 8.90p 35370
28/11/2012 8.75p 8.90p 8.75p 8.90p 23500
27/11/2012 8.90p 9.05p 8.85p 9.02p 33940
26/11/2012 8.80p 9.10p 8.80p 9.10p 29343
23/11/2012 9.00p 9.07p 8.75p 8.93p 2093870
22/11/2012 9.35p 9.40p 9.35p 9.40p 62500
21/11/2012 9.38p 9.40p 9.38p 9.40p 12000
20/11/2012 9.40p 9.53p 9.40p 9.53p 12500
19/11/2012 9.40p 9.55p 9.30p 9.50p 483705
16/11/2012 9.05p 9.38p 9.05p 9.38p 24942
15/11/2012 9.00p 9.45p 9.00p 9.18p 87508
14/11/2012 9.25p 9.75p 9.10p 9.38p 569909
13/11/2012 9.25p 9.25p 9.06p 9.15p 95833
12/11/2012 9.25p 9.25p 9.15p 9.18p 329791
09/11/2012 9.25p 9.25p 9.05p 9.25p 35223
08/11/2012 9.25p 9.25p 9.13p 9.13p 27037
07/11/2012 9.25p 9.25p 9.00p 9.13p 359184
06/11/2012 9.25p 9.25p 8.87p 9.25p 337924
05/11/2012 8.75p 9.05p 8.75p 9.05p 50927
02/11/2012 9.00p 9.24p 8.75p 8.88p 235311
01/11/2012 9.00p 9.00p 8.88p 8.88p 199100
31/10/2012 9.00p 9.80p 9.00p 9.13p 1050760

*Close Price adjusted for both dividends and splits