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
29/05/2024 68.50p 70.00p 67.00p 68.00p 909733
28/05/2024 70.00p 71.00p 67.00p 69.00p 592818
24/05/2024 70.00p 70.96p 69.04p 70.00p 467884
23/05/2024 72.00p 72.16p 69.20p 70.00p 1001453
22/05/2024 71.00p 73.00p 70.00p 72.00p 650914
21/05/2024 71.00p 72.00p 70.00p 71.20p 452188
20/05/2024 69.00p 72.00p 68.00p 71.00p 765160
17/05/2024 69.00p 70.00p 68.00p 69.00p 741509
16/05/2024 69.00p 71.00p 68.00p 68.90p 445414
15/05/2024 69.50p 71.00p 68.00p 69.10p 570317
14/05/2024 71.00p 71.40p 68.00p 69.90p 1378380
13/05/2024 72.00p 73.00p 70.00p 71.00p 721544
10/05/2024 72.00p 73.00p 71.00p 72.50p 988777
09/05/2024 72.00p 73.00p 70.00p 71.80p 881153
08/05/2024 72.00p 73.00p 71.00p 72.00p 701531
07/05/2024 69.00p 73.00p 68.00p 73.00p 1238449
03/05/2024 68.00p 70.00p 68.00p 69.00p 436098
02/05/2024 68.00p 70.00p 67.00p 68.00p 425258
01/05/2024 71.00p 72.00p 67.20p 69.00p 727528
30/04/2024 70.00p 72.00p 69.00p 71.00p 996536
29/04/2024 70.00p 71.00p 69.00p 70.50p 1717170
26/04/2024 64.50p 71.00p 64.40p 69.50p 1653416
25/04/2024 65.50p 67.00p 64.00p 64.50p 439156
24/04/2024 65.00p 67.00p 64.00p 65.50p 1016570
23/04/2024 65.00p 66.00p 64.00p 65.50p 642149
22/04/2024 65.50p 67.00p 64.00p 65.00p 516876
19/04/2024 66.00p 67.00p 64.00p 65.90p 348194
18/04/2024 65.00p 67.00p 64.10p 66.00p 513725
17/04/2024 67.00p 68.00p 64.00p 65.00p 939966
16/04/2024 69.50p 71.00p 66.00p 67.00p 1328576
15/04/2024 70.00p 72.00p 69.00p 69.20p 1106852
12/04/2024 68.00p 71.25p 67.00p 70.00p 2165284
11/04/2024 68.50p 69.97p 67.00p 67.00p 476243
10/04/2024 65.50p 71.00p 64.00p 68.20p 2272130
09/04/2024 61.50p 67.00p 61.00p 66.10p 1261307
08/04/2024 59.50p 63.00p 59.00p 61.50p 960057
05/04/2024 61.00p 62.00p 59.00p 59.50p 1302329
04/04/2024 61.00p 63.00p 60.00p 61.50p 935512
03/04/2024 60.00p 62.00p 60.00p 62.00p 957339
02/04/2024 58.00p 61.00p 57.90p 60.00p 776247
28/03/2024 58.00p 59.00p 57.00p 58.00p 778354
27/03/2024 58.00p 59.00p 57.00p 59.00p 689822
26/03/2024 58.75p 59.00p 56.80p 58.00p 1041402
25/03/2024 59.00p 59.50p 58.00p 59.00p 570605
22/03/2024 59.00p 60.00p 58.00p 58.80p 481999
21/03/2024 58.00p 61.00p 58.00p 59.00p 1604455
20/03/2024 57.50p 58.50p 57.50p 58.00p 834110
19/03/2024 57.50p 59.00p 56.00p 58.50p 829696
18/03/2024 58.00p 59.00p 56.00p 57.50p 883987
15/03/2024 58.00p 59.00p 55.00p 57.00p 773829
14/03/2024 59.00p 60.00p 57.00p 58.00p 506130
13/03/2024 61.00p 62.00p 58.00p 59.00p 1121590
12/03/2024 61.50p 62.00p 60.00p 61.20p 1783862
11/03/2024 57.00p 62.00p 56.00p 61.50p 2397926
08/03/2024 54.50p 57.00p 54.00p 57.00p 2175823
07/03/2024 53.50p 55.00p 53.00p 54.00p 3215372
06/03/2024 51.50p 54.00p 51.00p 53.00p 1431287
05/03/2024 51.50p 53.00p 50.00p 51.50p 720805
04/03/2024 50.50p 53.00p 50.00p 50.40p 1697537
01/03/2024 50.50p 51.00p 49.00p 50.50p 1320079
29/02/2024 52.00p 53.00p 49.55p 50.80p 677007
28/02/2024 51.50p 53.00p 51.00p 52.00p 448828
27/02/2024 51.00p 52.00p 50.00p 51.50p 608444
26/02/2024 52.00p 53.01p 50.00p 51.40p 720607
23/02/2024 50.00p 53.00p 48.88p 51.70p 2173905
22/02/2024 52.50p 54.00p 47.05p 51.00p 4535376
21/02/2024 55.00p 55.70p 52.10p 53.00p 696233
20/02/2024 54.50p 56.00p 54.00p 55.00p 567497
19/02/2024 55.50p 57.00p 53.96p 54.50p 652958
16/02/2024 55.00p 57.00p 53.00p 53.50p 503260
15/02/2024 55.50p 56.24p 53.00p 54.00p 825433
14/02/2024 56.50p 58.10p 54.03p 55.50p 287088
13/02/2024 57.00p 58.00p 55.00p 56.50p 355256
12/02/2024 56.50p 58.00p 55.00p 56.20p 690875
09/02/2024 57.00p 58.00p 55.00p 56.00p 434041
08/02/2024 55.00p 57.70p 54.00p 57.00p 881111
07/02/2024 55.50p 57.00p 54.00p 55.00p 667738
06/02/2024 55.50p 57.00p 50.50p 54.20p 3141122
05/02/2024 58.50p 59.00p 54.00p 55.60p 1400778
02/02/2024 59.00p 60.00p 58.00p 58.80p 759340
01/02/2024 57.50p 59.40p 57.00p 59.00p 707872
31/01/2024 60.50p 62.00p 56.00p 57.90p 1414300
30/01/2024 61.00p 62.00p 59.00p 59.90p 706839
29/01/2024 60.00p 62.00p 59.00p 60.80p 579756
26/01/2024 59.00p 61.70p 58.00p 60.50p 1299769
25/01/2024 61.00p 61.50p 57.00p 59.00p 2347695
24/01/2024 63.50p 64.00p 58.60p 61.00p 1954949
23/01/2024 64.50p 66.00p 63.00p 63.00p 999754
22/01/2024 66.50p 67.20p 64.34p 64.90p 1808813
19/01/2024 68.00p 69.00p 66.00p 66.20p 2129101
18/01/2024 68.50p 69.00p 67.00p 68.30p 1581268
17/01/2024 69.50p 71.00p 68.00p 68.50p 724431
16/01/2024 70.00p 71.00p 69.00p 69.80p 260785
15/01/2024 71.50p 73.00p 69.00p 70.00p 624013
12/01/2024 71.00p 72.00p 70.00p 71.40p 311371
11/01/2024 71.00p 72.00p 70.00p 71.00p 350788
10/01/2024 71.00p 72.00p 70.00p 71.00p 240944
09/01/2024 71.00p 72.00p 70.00p 71.00p 185689
08/01/2024 71.50p 72.00p 70.00p 71.00p 216798
05/01/2024 72.50p 73.00p 70.30p 71.80p 481634
04/01/2024 73.50p 74.00p 72.00p 72.60p 183879
03/01/2024 74.50p 75.00p 73.00p 73.00p 205011
02/01/2024 76.00p 77.00p 73.71p 74.70p 309174
29/12/2023 75.50p 77.37p 74.18p 76.00p 213977
28/12/2023 73.00p 77.00p 73.00p 75.00p 347218
27/12/2023 71.00p 73.80p 70.00p 73.40p 391683
22/12/2023 71.50p 73.00p 70.00p 71.00p 189748
21/12/2023 71.00p 73.00p 70.00p 72.50p 316690
20/12/2023 74.50p 76.00p 70.26p 71.00p 571704
19/12/2023 75.00p 76.00p 73.00p 75.00p 304828
18/12/2023 75.50p 77.00p 74.00p 75.00p 169905
15/12/2023 76.00p 77.00p 74.00p 75.50p 182295
14/12/2023 75.00p 77.00p 74.00p 77.00p 483528
13/12/2023 76.00p 77.00p 74.27p 75.00p 204703
12/12/2023 70.50p 77.00p 70.00p 75.00p 387797
11/12/2023 73.00p 73.50p 70.00p 70.60p 308924
08/12/2023 74.00p 75.00p 72.00p 73.00p 236012
07/12/2023 74.50p 75.00p 73.00p 73.40p 209502
06/12/2023 75.00p 76.00p 74.00p 74.90p 270837
05/12/2023 73.00p 77.00p 72.20p 76.00p 612982
04/12/2023 69.50p 75.00p 69.00p 73.00p 828543
01/12/2023 67.50p 70.00p 66.00p 69.50p 329509
30/11/2023 68.00p 69.00p 66.00p 68.10p 240230
29/11/2023 67.00p 69.00p 66.00p 68.00p 380152
28/11/2023 66.50p 68.00p 66.00p 67.00p 243955
27/11/2023 69.00p 70.00p 66.00p 66.40p 358978
24/11/2023 69.00p 70.00p 68.00p 68.80p 185385
23/11/2023 69.50p 71.00p 68.00p 70.00p 55591
22/11/2023 70.50p 71.00p 68.50p 70.00p 327390
21/11/2023 70.00p 71.00p 69.00p 70.50p 199082
20/11/2023 70.50p 71.00p 69.00p 70.00p 589661
17/11/2023 69.50p 71.00p 69.00p 70.40p 280808
16/11/2023 69.00p 70.00p 68.00p 69.00p 342273
15/11/2023 66.00p 70.00p 65.00p 67.20p 1141608
14/11/2023 66.50p 68.00p 65.00p 65.80p 283974
13/11/2023 66.50p 68.00p 65.00p 66.50p 284999
10/11/2023 66.00p 68.30p 65.00p 67.00p 287513
09/11/2023 67.50p 68.00p 65.00p 65.70p 642874
08/11/2023 70.00p 70.15p 66.92p 67.50p 455706
07/11/2023 70.00p 71.00p 68.80p 71.00p 248479
06/11/2023 70.50p 72.00p 69.00p 69.00p 459589
03/11/2023 71.00p 73.00p 70.00p 70.50p 267701
02/11/2023 72.00p 72.00p 70.00p 70.30p 1015869
01/11/2023 72.00p 73.00p 71.00p 71.90p 167382
31/10/2023 71.00p 73.00p 70.00p 72.00p 533396
30/10/2023 70.00p 72.00p 69.00p 71.50p 655671
27/10/2023 72.00p 73.00p 69.30p 70.00p 542947
26/10/2023 77.50p 78.00p 71.00p 72.00p 908734
25/10/2023 80.50p 82.00p 76.21p 78.10p 1157625
24/10/2023 83.00p 84.00p 82.00p 82.60p 569811
23/10/2023 82.00p 83.75p 80.00p 83.00p 863777
20/10/2023 82.50p 84.00p 80.00p 81.60p 970561
19/10/2023 85.50p 86.50p 81.00p 82.30p 514986
18/10/2023 84.50p 87.00p 83.78p 85.50p 1695934
17/10/2023 82.00p 86.00p 80.00p 85.00p 899006
16/10/2023 81.00p 84.00p 79.00p 82.00p 492880
13/10/2023 78.50p 82.00p 77.00p 81.50p 552943
12/10/2023 78.50p 80.00p 77.25p 78.50p 161605
11/10/2023 78.50p 80.00p 77.00p 78.20p 267696
10/10/2023 78.00p 80.00p 77.00p 78.50p 366127
09/10/2023 81.00p 82.00p 77.00p 78.00p 499789
06/10/2023 79.00p 81.50p 79.00p 80.50p 296821
05/10/2023 79.00p 81.00p 78.60p 79.00p 503909
04/10/2023 78.00p 80.00p 76.70p 79.00p 371865
03/10/2023 79.00p 80.00p 76.40p 77.30p 195426
02/10/2023 79.00p 80.00p 77.50p 79.00p 284841
29/09/2023 79.00p 80.00p 78.00p 79.00p 454407
28/09/2023 77.50p 80.00p 77.50p 79.60p 307566
27/09/2023 77.00p 79.00p 76.00p 77.50p 187054
26/09/2023 77.00p 78.80p 76.47p 78.00p 201184
25/09/2023 76.50p 78.00p 75.00p 77.40p 409144
22/09/2023 79.00p 80.00p 75.00p 76.50p 521016
21/09/2023 80.00p 80.07p 77.00p 79.00p 493144
20/09/2023 79.50p 81.00p 79.11p 80.00p 338766
19/09/2023 81.00p 82.00p 78.68p 79.50p 585955
18/09/2023 80.50p 82.15p 80.00p 81.00p 744402
15/09/2023 78.50p 81.90p 78.00p 80.00p 934352
14/09/2023 77.00p 79.00p 76.00p 78.50p 436102
13/09/2023 77.00p 77.70p 76.00p 77.00p 290019
12/09/2023 78.00p 78.35p 75.00p 77.00p 360173
11/09/2023 77.50p 81.69p 77.00p 78.00p 1411818
08/09/2023 74.50p 79.00p 73.00p 77.50p 1280451
07/09/2023 70.00p 76.40p 69.00p 74.00p 1679063
06/09/2023 71.00p 72.00p 68.00p 70.00p 272258
05/09/2023 70.00p 71.00p 70.00p 71.00p 323138
04/09/2023 67.00p 72.00p 66.00p 70.50p 424844
01/09/2023 68.50p 70.00p 66.32p 67.00p 281027
31/08/2023 68.50p 70.00p 66.40p 66.40p 473993
30/08/2023 66.50p 70.00p 65.25p 70.00p 218460
29/08/2023 65.00p 68.00p 64.00p 66.50p 582470
25/08/2023 65.50p 68.00p 64.00p 64.80p 614734
24/08/2023 66.00p 66.00p 65.00p 65.70p 359788
23/08/2023 66.50p 67.00p 65.02p 65.80p 543396
22/08/2023 68.00p 69.00p 66.00p 67.00p 572408
21/08/2023 67.50p 69.00p 66.00p 68.00p 160534
18/08/2023 68.00p 69.00p 66.00p 67.50p 327320
17/08/2023 69.00p 70.00p 67.14p 68.00p 270841
16/08/2023 69.50p 70.00p 68.00p 68.40p 183512
15/08/2023 70.00p 71.00p 69.00p 69.50p 135119
14/08/2023 72.00p 74.00p 70.00p 70.00p 459283

*Close Price adjusted for both dividends and splits