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
11/08/2023 74.00p 75.00p 71.00p 72.00p 452774
10/08/2023 71.50p 75.00p 70.00p 74.00p 827390
09/08/2023 68.00p 73.00p 66.00p 71.50p 686019
08/08/2023 66.00p 68.00p 65.00p 66.40p 387157
07/08/2023 67.00p 69.00p 65.52p 67.00p 913422
04/08/2023 70.00p 70.20p 66.25p 67.30p 832104
03/08/2023 70.50p 72.00p 69.00p 69.80p 269984
02/08/2023 70.00p 72.00p 69.00p 70.50p 450757
01/08/2023 70.00p 71.00p 68.00p 69.40p 440101
31/07/2023 69.50p 71.40p 69.00p 71.00p 601942
28/07/2023 72.00p 73.00p 69.00p 69.00p 422540
27/07/2023 68.50p 74.00p 67.00p 71.00p 588833
26/07/2023 70.50p 72.00p 69.00p 69.60p 286249
25/07/2023 70.00p 72.00p 69.00p 70.80p 986471
24/07/2023 71.00p 72.00p 69.00p 71.00p 478244
21/07/2023 71.00p 72.00p 70.00p 72.00p 479235
20/07/2023 68.50p 72.00p 68.00p 71.00p 1001363
19/07/2023 70.50p 71.00p 68.00p 68.00p 771861
18/07/2023 73.00p 74.00p 70.00p 71.00p 402479
17/07/2023 75.50p 76.40p 71.98p 72.50p 776702
14/07/2023 76.00p 78.89p 74.50p 75.80p 540523
13/07/2023 74.00p 77.00p 73.00p 76.00p 589683
12/07/2023 73.00p 75.00p 70.57p 74.00p 749693
11/07/2023 68.50p 74.00p 67.25p 73.00p 722129
10/07/2023 67.00p 69.00p 65.00p 67.40p 709078
07/07/2023 67.50p 69.00p 62.00p 66.00p 1878445
06/07/2023 69.50p 70.00p 66.00p 67.20p 2458933
05/07/2023 73.50p 74.00p 69.00p 70.20p 1963853
04/07/2023 78.50p 79.00p 72.00p 73.40p 2228952
03/07/2023 80.00p 81.00p 78.00p 78.50p 631651
30/06/2023 79.50p 81.00p 79.00p 80.00p 1236041
29/06/2023 78.50p 80.00p 78.00p 79.50p 1948821
28/06/2023 79.00p 81.00p 78.00p 78.50p 298933
27/06/2023 79.00p 80.00p 78.00p 79.00p 604857
26/06/2023 79.00p 80.00p 78.00p 79.00p 322323
23/06/2023 79.50p 80.00p 78.00p 79.00p 1099557
22/06/2023 80.00p 81.00p 79.00p 79.60p 419258
21/06/2023 80.00p 81.00p 78.00p 80.00p 685085
20/06/2023 79.00p 82.00p 78.00p 80.00p 1118808
19/06/2023 79.50p 79.65p 78.00p 78.50p 563667
16/06/2023 79.00p 80.00p 78.00p 79.50p 242493
15/06/2023 79.00p 81.40p 78.00p 79.80p 327887
14/06/2023 79.00p 80.00p 78.00p 79.00p 347782
13/06/2023 79.00p 80.00p 78.00p 78.80p 826749
12/06/2023 81.00p 82.00p 78.00p 79.20p 1053464
09/06/2023 81.00p 82.00p 79.98p 80.50p 235441
08/06/2023 80.50p 82.00p 80.00p 81.00p 399207
07/06/2023 80.00p 82.00p 79.00p 81.00p 1541959
06/06/2023 80.00p 81.00p 78.00p 80.00p 649279
05/06/2023 81.50p 82.00p 78.10p 80.00p 796986
02/06/2023 80.50p 82.00p 80.00p 81.50p 577016
01/06/2023 82.00p 83.00p 80.00p 80.50p 335722
31/05/2023 83.00p 84.00p 81.00p 82.00p 242684
30/05/2023 81.00p 85.00p 80.00p 83.00p 666670
26/05/2023 83.50p 84.00p 78.50p 80.50p 1104367
25/05/2023 82.00p 84.30p 81.00p 83.00p 236892
24/05/2023 82.50p 84.00p 80.00p 82.00p 758963
23/05/2023 83.00p 84.00p 82.00p 84.00p 400181
22/05/2023 85.00p 86.00p 80.00p 83.00p 781323
19/05/2023 84.50p 87.19p 83.00p 85.00p 700211
18/05/2023 87.00p 89.00p 84.50p 84.50p 917882
17/05/2023 82.50p 89.00p 82.00p 86.50p 1183703
16/05/2023 85.50p 86.00p 82.00p 82.90p 837452
15/05/2023 87.00p 88.00p 84.00p 85.50p 811362
12/05/2023 89.50p 90.50p 86.00p 87.80p 566296
11/05/2023 89.00p 91.00p 88.00p 90.00p 284633
10/05/2023 88.50p 90.00p 87.00p 89.90p 143230
09/05/2023 88.50p 91.00p 87.00p 88.50p 456664
05/05/2023 89.00p 90.00p 87.00p 88.50p 398671
04/05/2023 90.50p 91.00p 88.00p 89.00p 367153
03/05/2023 93.00p 93.50p 90.00p 90.50p 420163
02/05/2023 93.00p 97.00p 92.00p 93.50p 340759
28/04/2023 87.50p 94.00p 85.10p 91.50p 1044551
27/04/2023 89.50p 92.00p 89.00p 89.00p 339313
26/04/2023 90.00p 91.00p 89.00p 89.50p 262713
25/04/2023 91.00p 92.00p 89.00p 89.50p 227657
24/04/2023 92.00p 94.00p 90.00p 91.00p 249277
21/04/2023 90.50p 94.00p 89.00p 92.00p 902127
20/04/2023 90.50p 91.00p 88.00p 90.00p 452790
19/04/2023 93.00p 94.00p 90.00p 90.50p 858024
18/04/2023 93.00p 94.00p 92.00p 93.00p 578646
17/04/2023 94.00p 95.00p 90.60p 92.70p 852217
14/04/2023 96.00p 98.00p 93.00p 94.00p 1046818
13/04/2023 96.00p 98.00p 95.00p 96.00p 612458
12/04/2023 94.00p 98.00p 92.00p 95.70p 1105756
11/04/2023 91.50p 95.00p 90.85p 94.90p 1025300
06/04/2023 87.00p 93.00p 86.00p 91.20p 1178533
05/04/2023 89.00p 90.00p 86.00p 87.00p 966306
04/04/2023 87.00p 90.00p 86.00p 89.00p 1089815
03/04/2023 92.00p 93.00p 86.00p 86.80p 1814933
31/03/2023 89.00p 93.43p 87.00p 92.00p 710738
30/03/2023 87.50p 90.00p 85.50p 87.00p 1075254
29/03/2023 88.00p 90.00p 86.00p 88.00p 598758
28/03/2023 89.00p 90.00p 87.00p 88.00p 577181
27/03/2023 90.00p 91.00p 88.00p 89.00p 583209
24/03/2023 91.00p 93.20p 89.20p 90.00p 611966
23/03/2023 90.50p 92.00p 89.00p 91.00p 418218
22/03/2023 92.50p 93.00p 89.10p 90.00p 1017312
21/03/2023 93.00p 96.00p 92.00p 92.80p 860256
20/03/2023 95.50p 96.00p 92.00p 93.00p 729648
17/03/2023 96.00p 97.00p 95.00p 95.10p 321721
16/03/2023 96.00p 97.00p 94.30p 96.00p 705118
15/03/2023 96.50p 99.00p 95.00p 95.90p 636029
14/03/2023 97.00p 99.00p 94.27p 96.00p 822678
13/03/2023 97.00p 99.00p 92.78p 95.80p 957155
10/03/2023 98.00p 99.00p 95.00p 97.00p 1163650
09/03/2023 99.00p 100.66p 98.00p 98.50p 442620
08/03/2023 100.00p 101.00p 96.45p 99.00p 503375
07/03/2023 102.00p 103.00p 99.00p 100.00p 538137
06/03/2023 103.50p 106.00p 101.00p 102.00p 419280
03/03/2023 104.00p 106.00p 102.00p 102.80p 453240
02/03/2023 110.00p 110.00p 103.00p 104.60p 668230
01/03/2023 109.00p 111.00p 107.30p 110.00p 1510400
28/02/2023 110.50p 112.00p 108.00p 108.40p 380570
27/02/2023 111.50p 113.00p 108.00p 110.00p 1260696
24/02/2023 111.00p 115.00p 109.00p 112.40p 1045467
23/02/2023 106.00p 113.00p 105.50p 111.60p 1078507
22/02/2023 105.00p 107.00p 102.00p 106.00p 696548
21/02/2023 102.50p 106.79p 102.00p 105.00p 1420531
20/02/2023 104.00p 109.00p 99.00p 99.80p 1569268
17/02/2023 98.00p 105.00p 97.00p 105.00p 1101768
16/02/2023 96.00p 98.00p 94.00p 97.00p 596291
15/02/2023 99.50p 101.00p 95.00p 95.80p 932956
14/02/2023 104.00p 104.00p 99.00p 99.50p 1093706
13/02/2023 105.00p 107.00p 102.00p 103.00p 312697
10/02/2023 107.00p 109.00p 104.00p 106.00p 227180
09/02/2023 107.50p 109.00p 105.00p 107.00p 268681
08/02/2023 107.00p 109.00p 106.00p 107.50p 359325
07/02/2023 107.00p 109.00p 105.00p 107.00p 228672
06/02/2023 106.00p 110.00p 105.00p 108.00p 693205
03/02/2023 106.00p 107.00p 105.00p 106.00p 280449
02/02/2023 106.50p 108.00p 105.00p 105.00p 603875
01/02/2023 104.50p 107.00p 103.75p 106.00p 917236
31/01/2023 106.50p 108.00p 103.00p 104.80p 308828
30/01/2023 107.00p 110.66p 105.00p 106.50p 582093
27/01/2023 105.50p 108.00p 104.00p 106.50p 158463
26/01/2023 106.50p 107.00p 104.00p 107.00p 294191
25/01/2023 105.00p 108.00p 105.00p 106.50p 349985
24/01/2023 105.00p 106.00p 104.00p 105.00p 229251
23/01/2023 105.00p 106.00p 102.10p 106.00p 531524
20/01/2023 107.00p 109.00p 102.55p 104.00p 749974
19/01/2023 111.00p 113.00p 106.00p 107.80p 1148428
18/01/2023 111.00p 113.00p 109.00p 111.00p 398931
17/01/2023 112.50p 114.00p 109.00p 111.00p 765980
16/01/2023 108.50p 114.00p 108.50p 111.40p 1230838
13/01/2023 107.50p 110.00p 106.00p 109.00p 864558
12/01/2023 107.50p 109.00p 105.97p 106.60p 811479
11/01/2023 108.00p 110.00p 106.00p 108.00p 794165
10/01/2023 108.50p 110.00p 104.00p 107.50p 609528
09/01/2023 105.00p 109.70p 104.00p 108.20p 687271
06/01/2023 105.50p 107.00p 104.00p 105.00p 560267
05/01/2023 104.00p 108.00p 103.00p 105.00p 717896
04/01/2023 103.00p 105.00p 103.00p 104.00p 392812
03/01/2023 102.50p 107.00p 100.00p 104.00p 1301001
30/12/2022 102.50p 105.00p 102.50p 102.50p 194273
29/12/2022 102.50p 105.00p 100.00p 102.50p 366870
28/12/2022 102.50p 105.00p 100.00p 102.40p 310375
23/12/2022 102.50p 105.00p 100.00p 102.50p 104758
22/12/2022 103.50p 105.00p 100.00p 102.50p 404356
21/12/2022 101.00p 105.00p 99.00p 103.50p 577125
20/12/2022 102.00p 103.00p 98.00p 101.00p 246655
19/12/2022 99.00p 103.00p 98.80p 103.00p 269175
16/12/2022 98.50p 100.00p 97.00p 99.00p 174240
15/12/2022 101.50p 102.00p 97.00p 98.50p 472660
14/12/2022 102.00p 103.00p 100.00p 102.00p 234677
13/12/2022 99.00p 103.77p 98.00p 102.00p 1170371
12/12/2022 100.50p 103.00p 98.00p 100.00p 483847
09/12/2022 96.50p 101.00p 95.00p 101.00p 592766
08/12/2022 97.50p 99.00p 95.00p 96.50p 233212
07/12/2022 100.50p 101.00p 96.00p 97.50p 512234
06/12/2022 102.00p 104.00p 98.00p 99.40p 1262498
05/12/2022 98.50p 105.00p 98.15p 102.00p 1570098
02/12/2022 98.00p 100.00p 97.00p 98.50p 517794
01/12/2022 95.50p 99.00p 94.00p 98.00p 486144
30/11/2022 96.50p 97.00p 94.00p 95.50p 180944
29/11/2022 96.50p 98.00p 96.00p 96.50p 153716
28/11/2022 94.50p 98.00p 94.00p 96.50p 350480
25/11/2022 93.00p 95.00p 92.00p 94.50p 253221
24/11/2022 93.50p 95.00p 92.00p 94.00p 190972
23/11/2022 94.50p 95.00p 92.24p 93.50p 594679
22/11/2022 96.50p 96.70p 94.00p 94.50p 464303
21/11/2022 96.50p 98.00p 95.00p 96.40p 335191
18/11/2022 95.50p 98.00p 94.80p 98.00p 204427
17/11/2022 96.00p 98.00p 94.00p 96.10p 205024
16/11/2022 97.00p 98.00p 95.00p 96.00p 194366
15/11/2022 97.00p 98.00p 95.60p 95.60p 331648
14/11/2022 95.50p 98.00p 95.00p 97.00p 468768
11/11/2022 96.00p 99.80p 95.00p 95.50p 841585
10/11/2022 95.00p 97.00p 94.00p 96.80p 159845
09/11/2022 96.00p 99.00p 94.00p 95.00p 609907
08/11/2022 91.00p 97.00p 90.00p 96.00p 824694
07/11/2022 88.00p 92.00p 88.00p 91.00p 689285
04/11/2022 89.50p 91.00p 88.00p 89.90p 491679
03/11/2022 91.00p 91.00p 88.00p 88.50p 306192
02/11/2022 91.50p 92.00p 90.00p 91.00p 268909
01/11/2022 94.00p 96.00p 91.00p 91.80p 293571
31/10/2022 88.00p 96.00p 88.00p 92.00p 1045561
28/10/2022 90.50p 91.00p 87.00p 87.60p 552384
27/10/2022 96.50p 98.00p 89.00p 90.50p 1202524
26/10/2022 99.00p 101.00p 96.00p 100.00p 1628664

*Close Price adjusted for both dividends and splits