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
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
12/08/2011 28.25p 28.90p 27.90p 28.50p 61702
11/08/2011 27.00p 28.15p 27.00p 27.88p 148808
10/08/2011 26.00p 26.75p 25.50p 25.50p 79748
09/08/2011 24.75p 25.75p 24.75p 25.25p 181225
08/08/2011 28.50p 29.00p 25.00p 25.25p 175645
05/08/2011 28.00p 29.75p 25.00p 28.00p 414286
04/08/2011 29.50p 30.00p 29.00p 29.75p 312455
03/08/2011 31.50p 31.50p 29.00p 29.00p 212019
02/08/2011 32.50p 33.45p 32.00p 32.00p 157679
01/08/2011 32.75p 33.00p 32.70p 33.00p 12204
29/07/2011 32.70p 33.00p 32.70p 33.00p 3319
28/07/2011 33.00p 33.00p 32.70p 33.00p 238188
27/07/2011 33.25p 33.25p 32.85p 33.00p 65327
26/07/2011 32.50p 33.60p 32.50p 33.25p 340927
25/07/2011 33.00p 33.75p 33.00p 33.50p 62460
22/07/2011 33.50p 34.00p 32.50p 33.00p 161427
21/07/2011 34.06p 34.22p 33.75p 34.13p 81438
20/07/2011 34.50p 34.50p 34.00p 34.00p 46673
19/07/2011 33.75p 34.25p 33.25p 34.25p 84689
18/07/2011 35.00p 35.00p 33.50p 33.75p 171603
15/07/2011 36.00p 36.40p 35.50p 35.62p 43261
14/07/2011 35.50p 37.70p 35.50p 36.50p 302482
13/07/2011 35.00p 36.00p 35.00p 35.25p 89598
12/07/2011 36.00p 37.72p 36.00p 36.00p 0
11/07/2011 36.00p 37.72p 36.00p 36.50p 26791
08/07/2011 36.00p 37.13p 35.00p 37.13p 381756
07/07/2011 35.00p 36.00p 35.00p 35.00p 106735
06/07/2011 34.50p 35.89p 34.50p 35.50p 48716
05/07/2011 36.25p 36.25p 35.00p 35.50p 44208
04/07/2011 36.50p 37.50p 36.38p 36.38p 76883
01/07/2011 36.50p 36.50p 36.25p 36.38p 179000
30/06/2011 36.75p 37.00p 36.75p 36.75p 300500
29/06/2011 36.94p 36.94p 36.50p 36.50p 25329
28/06/2011 36.50p 37.50p 36.50p 37.13p 544706
27/06/2011 37.00p 37.44p 36.00p 36.13p 385800
24/06/2011 36.25p 37.00p 36.25p 37.00p 55682
23/06/2011 36.50p 37.75p 36.25p 36.75p 43765
22/06/2011 37.00p 37.50p 36.00p 36.00p 296777
21/06/2011 37.50p 37.75p 36.50p 37.50p 508013
20/06/2011 35.50p 37.75p 35.50p 37.75p 465055
17/06/2011 34.00p 35.00p 33.65p 35.00p 207947
16/06/2011 36.00p 36.00p 33.00p 34.00p 246482
15/06/2011 35.25p 37.25p 35.25p 36.00p 343529
14/06/2011 37.50p 37.50p 34.90p 35.25p 888137
13/06/2011 35.50p 37.13p 35.35p 36.75p 203295
10/06/2011 39.00p 39.30p 34.95p 35.25p 211069
09/06/2011 38.50p 39.30p 38.00p 39.25p 81269
08/06/2011 39.00p 39.50p 38.50p 39.00p 25000
07/06/2011 40.00p 40.13p 39.00p 39.50p 69870
06/06/2011 40.92p 40.92p 40.25p 40.50p 50470
03/06/2011 41.00p 41.00p 40.30p 40.63p 43267
02/06/2011 41.25p 41.25p 39.60p 40.25p 161191
01/06/2011 43.25p 43.77p 41.87p 41.87p 204420
31/05/2011 43.00p 43.90p 43.00p 43.13p 117144
27/05/2011 44.00p 44.50p 43.50p 43.50p 254144
26/05/2011 43.75p 45.00p 43.00p 45.00p 379210
25/05/2011 43.50p 44.25p 42.95p 44.00p 359021
24/05/2011 42.25p 44.00p 42.00p 43.75p 407499
23/05/2011 43.50p 43.50p 41.20p 42.75p 442081
20/05/2011 41.50p 43.50p 40.27p 43.25p 474925
19/05/2011 42.25p 43.15p 40.67p 40.75p 946146
18/05/2011 45.00p 45.00p 41.84p 42.25p 456107
17/05/2011 45.50p 45.50p 45.00p 45.00p 80052
16/05/2011 46.00p 46.00p 45.50p 45.75p 23000
13/05/2011 45.50p 45.88p 45.25p 45.38p 31611
12/05/2011 45.75p 45.85p 45.50p 45.50p 75218
11/05/2011 46.50p 47.00p 46.00p 46.13p 165120
10/05/2011 47.70p 47.70p 46.80p 47.25p 46000
09/05/2011 47.20p 47.20p 46.50p 46.50p 24296
06/05/2011 47.00p 47.50p 46.25p 46.50p 198017
05/05/2011 47.50p 48.25p 47.50p 48.00p 7362085
04/05/2011 47.50p 48.75p 46.61p 48.75p 263328
03/05/2011 47.50p 49.05p 47.50p 48.75p 123893
28/04/2011 47.75p 48.63p 47.75p 48.63p 3390
27/04/2011 48.00p 49.08p 48.00p 48.50p 133629
26/04/2011 48.50p 49.90p 48.00p 48.00p 146401
21/04/2011 50.50p 50.50p 48.50p 49.25p 59414
20/04/2011 49.90p 49.90p 48.60p 49.50p 69739
19/04/2011 50.00p 51.00p 49.50p 49.50p 209523
18/04/2011 49.50p 49.50p 48.00p 48.00p 4883942
15/04/2011 49.00p 49.50p 48.23p 48.88p 2052269
14/04/2011 48.50p 49.25p 48.45p 48.75p 1814052
13/04/2011 49.00p 49.40p 47.46p 49.00p 562550
12/04/2011 48.15p 48.63p 48.15p 48.50p 157249
11/04/2011 47.50p 48.25p 47.50p 48.00p 75166
08/04/2011 48.50p 48.50p 47.70p 48.37p 127704
07/04/2011 47.98p 47.98p 47.23p 47.75p 20423
06/04/2011 47.00p 48.75p 47.00p 48.00p 91216
05/04/2011 47.75p 48.50p 46.50p 47.75p 107526
04/04/2011 47.25p 47.50p 46.85p 47.25p 135872
01/04/2011 47.00p 47.50p 46.75p 46.75p 54111
31/03/2011 47.00p 48.00p 46.60p 48.00p 434343
30/03/2011 48.00p 48.25p 46.25p 47.00p 332685
29/03/2011 48.00p 48.50p 47.90p 48.00p 2718598
28/03/2011 48.50p 49.34p 48.00p 48.75p 293045
25/03/2011 49.00p 49.75p 48.50p 48.75p 436817

*Close Price adjusted for both dividends and splits