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
29/05/2012 16.00p 16.13p 14.50p 15.13p 1269142
28/05/2012 17.00p 17.50p 15.50p 15.88p 720527
25/05/2012 17.00p 17.25p 17.00p 17.25p 36531
24/05/2012 17.00p 17.38p 16.55p 17.38p 61179
23/05/2012 17.00p 17.85p 16.74p 17.13p 87153
22/05/2012 17.16p 17.38p 17.16p 17.38p 25656
21/05/2012 17.20p 17.25p 17.20p 17.25p 61259
18/05/2012 16.75p 17.20p 16.50p 17.13p 119547
17/05/2012 17.00p 17.00p 16.50p 16.88p 9914817
16/05/2012 17.50p 17.63p 16.60p 17.63p 188799
15/05/2012 16.50p 17.75p 16.50p 17.75p 392125
14/05/2012 17.50p 17.50p 16.88p 16.88p 6000
11/05/2012 17.25p 17.25p 16.75p 16.75p 78927
10/05/2012 16.00p 17.19p 16.00p 16.88p 57272
09/05/2012 17.25p 17.25p 15.90p 16.50p 411689
08/05/2012 18.00p 18.35p 17.00p 17.50p 185329
04/05/2012 18.00p 18.25p 18.00p 18.25p 16734
03/05/2012 18.88p 18.88p 18.11p 18.38p 168155
02/05/2012 18.59p 18.59p 18.11p 18.50p 17693
01/05/2012 18.25p 18.63p 18.00p 18.50p 27501
30/04/2012 18.00p 19.00p 17.73p 18.25p 358597
27/04/2012 18.00p 18.00p 16.00p 17.25p 473329
26/04/2012 18.25p 18.78p 17.75p 17.75p 87281
25/04/2012 19.25p 19.25p 18.00p 18.50p 308188
24/04/2012 18.75p 19.25p 18.75p 19.13p 100069
23/04/2012 18.50p 19.38p 18.50p 19.13p 79118
20/04/2012 19.20p 19.20p 18.52p 18.88p 14491
19/04/2012 19.00p 19.00p 18.75p 19.00p 347000
18/04/2012 19.00p 19.45p 19.00p 19.00p 386745
17/04/2012 19.00p 19.21p 18.50p 19.13p 151849
16/04/2012 19.00p 19.00p 18.88p 18.88p 282662
13/04/2012 18.25p 19.03p 18.25p 18.88p 212769
12/04/2012 18.75p 19.12p 17.75p 18.38p 299476
11/04/2012 19.50p 19.50p 18.80p 19.00p 1010678
10/04/2012 19.00p 19.25p 19.00p 19.25p 3033
05/04/2012 19.25p 19.45p 19.00p 19.25p 130323
04/04/2012 20.00p 20.05p 19.25p 19.75p 268930
03/04/2012 20.25p 20.80p 20.00p 20.50p 89009
02/04/2012 21.00p 21.25p 20.25p 20.25p 405320
30/03/2012 20.00p 21.25p 20.00p 21.25p 398109
29/03/2012 21.25p 21.50p 20.00p 20.13p 1326873
28/03/2012 21.50p 21.50p 20.75p 20.75p 106756
27/03/2012 21.75p 22.75p 21.15p 21.50p 346463
26/03/2012 21.00p 21.76p 20.00p 21.50p 399784
23/03/2012 20.00p 21.50p 19.75p 20.13p 352851
22/03/2012 20.00p 20.65p 20.00p 20.25p 564770
21/03/2012 20.00p 20.13p 19.75p 20.00p 1069055
20/03/2012 20.00p 21.00p 19.75p 20.13p 1525235
19/03/2012 19.75p 20.25p 19.46p 20.00p 1012890
16/03/2012 20.50p 21.00p 20.25p 20.50p 445657
15/03/2012 20.50p 20.70p 20.00p 20.25p 814870
14/03/2012 21.00p 21.90p 20.50p 20.63p 518740
13/03/2012 20.25p 22.00p 18.00p 20.00p 630220
12/03/2012 20.75p 21.70p 20.25p 20.38p 734378
09/03/2012 21.75p 22.00p 20.38p 20.38p 1079193
08/03/2012 23.75p 24.00p 21.75p 21.75p 297554
07/03/2012 24.50p 25.50p 23.75p 23.75p 123045
06/03/2012 25.50p 25.71p 24.70p 24.88p 141876
05/03/2012 25.00p 25.75p 24.65p 25.00p 59771
02/03/2012 25.75p 26.70p 25.00p 25.50p 429803
01/03/2012 25.75p 26.73p 25.75p 26.37p 42899
29/02/2012 27.25p 27.25p 25.50p 25.75p 245404
28/02/2012 28.00p 28.00p 26.50p 27.25p 708533
27/02/2012 25.50p 27.00p 25.26p 26.00p 226517
24/02/2012 25.50p 25.70p 24.70p 25.13p 250608
23/02/2012 25.25p 25.50p 24.00p 24.50p 95101
22/02/2012 24.75p 25.75p 23.49p 25.00p 112327
21/02/2012 24.95p 24.95p 24.15p 24.50p 168392
20/02/2012 23.75p 24.75p 23.55p 24.38p 207664
17/02/2012 25.00p 25.00p 23.50p 24.38p 62422
16/02/2012 24.00p 25.75p 24.00p 24.50p 202312
15/02/2012 24.50p 24.88p 24.00p 24.50p 39794
14/02/2012 24.75p 25.13p 24.75p 25.13p 50000
13/02/2012 26.25p 26.25p 24.75p 24.75p 233620
10/02/2012 24.00p 25.00p 24.00p 25.00p 22196
09/02/2012 25.00p 25.25p 24.70p 25.25p 247732
08/02/2012 25.75p 25.75p 25.00p 25.38p 230485
07/02/2012 24.00p 25.75p 24.00p 25.75p 492820
06/02/2012 22.75p 23.75p 22.00p 22.88p 1770922
03/02/2012 22.25p 22.75p 21.92p 22.25p 448483
02/02/2012 22.75p 23.15p 22.50p 22.50p 155500
01/02/2012 23.00p 23.53p 23.00p 23.25p 94137
31/01/2012 23.75p 24.20p 22.25p 23.38p 488702
30/01/2012 24.00p 24.84p 24.00p 24.50p 83276
27/01/2012 26.00p 26.25p 24.00p 24.38p 477166
26/01/2012 24.50p 26.00p 24.00p 25.13p 482906
25/01/2012 23.75p 24.25p 23.00p 23.50p 512406
24/01/2012 23.00p 23.00p 22.45p 22.62p 133042
23/01/2012 23.00p 23.75p 22.00p 22.62p 322741
20/01/2012 22.00p 22.50p 22.00p 22.50p 61125
19/01/2012 22.00p 23.75p 21.75p 22.13p 325547
18/01/2012 23.00p 23.25p 22.00p 22.88p 1156800
17/01/2012 21.75p 23.70p 21.50p 23.00p 827547
16/01/2012 21.00p 21.87p 20.15p 21.38p 208214
13/01/2012 20.30p 20.87p 20.15p 20.87p 25000
12/01/2012 20.75p 21.00p 20.75p 20.87p 173330
11/01/2012 21.00p 21.00p 20.05p 20.25p 6000
10/01/2012 20.75p 20.75p 20.00p 20.38p 25050
09/01/2012 20.00p 21.00p 20.00p 20.25p 254172
06/01/2012 20.50p 20.50p 20.00p 20.25p 56551
05/01/2012 20.10p 20.50p 20.00p 20.50p 65984
04/01/2012 20.00p 22.00p 19.60p 22.00p 394284
03/01/2012 22.00p 22.00p 20.00p 20.87p 93031
30/12/2011 21.00p 22.00p 21.00p 21.38p 8724
29/12/2011 21.25p 21.35p 20.00p 21.00p 70481
28/12/2011 21.00p 21.00p 20.50p 20.50p 0
23/12/2011 21.00p 21.00p 21.00p 21.00p 2859
22/12/2011 20.00p 20.85p 20.00p 20.00p 8118
21/12/2011 20.50p 21.00p 20.00p 20.50p 54492
20/12/2011 20.60p 20.60p 20.50p 20.50p 198405
19/12/2011 20.60p 21.85p 20.60p 21.25p 160500
16/12/2011 23.00p 23.00p 21.50p 22.00p 653845
15/12/2011 23.75p 24.00p 23.50p 23.50p 32051
14/12/2011 24.25p 24.63p 23.75p 24.63p 90078
13/12/2011 23.75p 25.50p 23.75p 24.00p 108091
12/12/2011 25.00p 25.00p 24.75p 24.75p 10000
09/12/2011 23.50p 24.13p 23.50p 24.12p 18656
08/12/2011 25.35p 25.35p 24.00p 24.25p 0
07/12/2011 25.35p 25.35p 24.00p 24.00p 5128
06/12/2011 24.00p 24.90p 23.75p 24.00p 266824
05/12/2011 23.50p 24.19p 23.50p 23.50p 113497
02/12/2011 24.70p 24.70p 23.58p 24.38p 61442
01/12/2011 23.50p 24.50p 23.13p 24.25p 110375
30/11/2011 21.75p 23.19p 21.75p 22.62p 8818
29/11/2011 22.70p 23.50p 22.62p 22.62p 106497
28/11/2011 22.00p 22.25p 22.00p 22.25p 10000
25/11/2011 21.50p 23.40p 21.50p 22.62p 210936
24/11/2011 22.00p 22.50p 22.00p 22.50p 12130
23/11/2011 22.00p 22.70p 21.57p 22.25p 138981
22/11/2011 22.00p 23.00p 22.00p 22.50p 61844
21/11/2011 22.50p 22.50p 21.00p 22.00p 66270
18/11/2011 23.00p 24.00p 22.75p 23.38p 35271
17/11/2011 23.25p 23.50p 22.50p 23.00p 78891
16/11/2011 25.00p 25.00p 23.50p 23.75p 162470
15/11/2011 25.50p 25.75p 25.00p 25.00p 170326
14/11/2011 25.50p 25.50p 24.50p 25.13p 528221
11/11/2011 26.00p 26.00p 25.00p 25.62p 582477
10/11/2011 26.50p 26.90p 26.25p 26.37p 243634
09/11/2011 27.25p 27.75p 27.00p 27.13p 224280
08/11/2011 26.00p 28.50p 25.25p 27.50p 308155
07/11/2011 26.75p 26.75p 26.00p 26.50p 231895
04/11/2011 26.00p 26.67p 24.69p 26.00p 113290
03/11/2011 26.00p 27.00p 25.60p 26.50p 199713
02/11/2011 26.00p 26.00p 25.50p 25.75p 190974
01/11/2011 26.00p 26.25p 25.00p 26.25p 111823
31/10/2011 29.50p 29.60p 26.50p 26.50p 588853
28/10/2011 27.00p 31.50p 25.75p 30.13p 942160
27/10/2011 23.00p 26.50p 23.00p 25.75p 305325
26/10/2011 22.40p 22.40p 21.75p 21.75p 110000
25/10/2011 22.50p 23.00p 21.75p 21.75p 178325
24/10/2011 22.00p 22.00p 21.63p 21.63p 23229
21/10/2011 20.00p 22.00p 20.00p 21.25p 0
20/10/2011 20.00p 22.00p 20.00p 21.00p 820500
19/10/2011 21.00p 21.00p 20.00p 20.50p 321355
18/10/2011 21.00p 21.33p 20.50p 20.50p 610642
17/10/2011 21.75p 22.28p 21.25p 21.25p 265460
14/10/2011 21.50p 22.55p 21.50p 22.38p 88086
13/10/2011 22.50p 22.50p 21.60p 21.75p 483561
12/10/2011 22.00p 22.00p 21.50p 22.00p 20000
11/10/2011 22.50p 22.75p 20.50p 21.50p 432000
10/10/2011 23.00p 23.50p 21.00p 23.00p 1061282
07/10/2011 21.00p 21.50p 20.87p 21.25p 711464
06/10/2011 20.00p 21.63p 19.75p 20.87p 1178037
05/10/2011 18.00p 20.50p 16.85p 19.00p 1115030
04/10/2011 19.50p 19.50p 16.00p 17.00p 442622
03/10/2011 20.00p 20.00p 19.50p 19.50p 73465
30/09/2011 22.50p 23.00p 20.75p 21.13p 324057
29/09/2011 22.25p 23.00p 22.00p 22.50p 44664
28/09/2011 23.31p 23.31p 22.75p 22.75p 4077
27/09/2011 22.00p 22.50p 21.50p 22.00p 815505
26/09/2011 22.00p 22.62p 21.38p 21.38p 372300
23/09/2011 22.00p 23.25p 22.00p 22.62p 37000
22/09/2011 24.00p 24.00p 22.00p 22.38p 265206
21/09/2011 24.00p 24.00p 23.50p 24.00p 30000
20/09/2011 23.75p 24.75p 23.75p 24.12p 985290
19/09/2011 25.00p 25.50p 23.00p 23.25p 340752
16/09/2011 25.75p 26.40p 25.50p 25.50p 193697
15/09/2011 25.75p 26.50p 25.75p 26.25p 234516
14/09/2011 26.25p 26.25p 26.12p 26.12p 10000
13/09/2011 26.50p 28.50p 26.37p 26.37p 123799
12/09/2011 27.75p 28.50p 26.25p 28.50p 113799
09/09/2011 28.00p 28.50p 28.00p 28.50p 50000
08/09/2011 28.50p 28.50p 28.00p 28.25p 15038
07/09/2011 28.75p 30.00p 27.75p 28.75p 3262423
06/09/2011 27.50p 29.00p 27.25p 28.00p 50200
05/09/2011 28.00p 28.25p 27.50p 27.50p 207551
02/09/2011 28.25p 28.75p 28.25p 28.75p 30000
01/09/2011 27.75p 29.25p 27.50p 29.25p 616568
31/08/2011 27.00p 28.25p 27.00p 28.25p 162067
30/08/2011 28.00p 28.50p 27.00p 27.50p 82674
26/08/2011 27.50p 28.10p 26.75p 27.13p 48548
25/08/2011 28.00p 28.21p 27.84p 28.00p 77991
24/08/2011 28.25p 29.00p 28.10p 28.50p 106033
23/08/2011 26.50p 28.74p 26.25p 28.38p 257427
22/08/2011 25.50p 26.50p 24.88p 26.25p 236986
19/08/2011 26.50p 27.38p 23.50p 24.88p 424796
18/08/2011 29.50p 29.75p 26.50p 27.38p 177549
17/08/2011 29.89p 29.89p 29.75p 29.75p 1642
16/08/2011 29.70p 29.70p 29.62p 29.62p 2000
15/08/2011 29.25p 30.00p 29.00p 30.00p 283140

*Close Price adjusted for both dividends and splits