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
12/08/2022 91.00p 92.00p 89.00p 90.10p 798665
11/08/2022 90.00p 92.00p 89.00p 90.00p 321493
10/08/2022 90.00p 91.00p 89.00p 90.00p 463038
09/08/2022 89.50p 91.00p 89.00p 90.00p 760522
08/08/2022 88.00p 90.00p 87.70p 89.20p 434263
05/08/2022 87.50p 90.00p 86.00p 88.00p 464552
04/08/2022 88.50p 89.00p 86.00p 87.50p 425350
03/08/2022 88.50p 89.00p 87.00p 88.50p 734641
02/08/2022 88.50p 90.00p 87.00p 88.00p 192337
01/08/2022 88.00p 90.00p 87.00p 88.50p 129175
29/07/2022 86.50p 89.00p 85.00p 87.50p 198747
28/07/2022 86.50p 88.00p 85.00p 87.00p 341957
27/07/2022 89.50p 91.00p 87.00p 89.00p 158098
26/07/2022 89.50p 91.00p 88.00p 89.50p 98066
25/07/2022 86.75p 92.00p 86.75p 90.90p 315542
22/07/2022 86.00p 89.00p 85.00p 87.50p 227934
21/07/2022 81.50p 87.00p 80.98p 86.00p 510438
20/07/2022 82.50p 83.00p 80.00p 81.50p 246106
19/07/2022 84.00p 85.00p 82.00p 83.00p 411714
18/07/2022 84.00p 85.00p 81.00p 84.00p 143010
15/07/2022 82.00p 83.00p 81.00p 82.00p 232287
14/07/2022 81.00p 83.00p 80.00p 82.00p 659882
13/07/2022 80.50p 82.00p 79.00p 81.00p 782888
12/07/2022 79.50p 82.00p 79.00p 80.50p 521227
11/07/2022 78.50p 82.00p 77.00p 80.00p 468382
08/07/2022 78.00p 80.00p 77.00p 79.90p 374709
07/07/2022 77.00p 80.00p 77.00p 78.00p 770082
06/07/2022 77.50p 79.00p 75.00p 77.60p 618862
05/07/2022 83.25p 85.00p 74.60p 77.00p 2186120
04/07/2022 87.00p 88.00p 82.00p 82.10p 915965
01/07/2022 88.00p 89.00p 87.00p 87.00p 664981
30/06/2022 89.00p 91.00p 87.00p 88.00p 636819
29/06/2022 88.00p 91.00p 87.00p 89.00p 759838
28/06/2022 87.00p 89.00p 85.00p 87.20p 298172
27/06/2022 87.00p 89.00p 86.00p 87.00p 609183
24/06/2022 88.50p 90.10p 86.00p 87.50p 328057
23/06/2022 87.50p 90.00p 86.00p 88.50p 1370109
22/06/2022 87.00p 89.00p 86.00p 87.50p 1184062
21/06/2022 85.50p 88.00p 85.00p 87.90p 541888
20/06/2022 86.00p 86.70p 85.00p 85.50p 612554
17/06/2022 86.50p 88.00p 85.00p 86.00p 397822
16/06/2022 86.50p 88.00p 85.00p 86.50p 796731
15/06/2022 87.50p 88.00p 85.00p 86.00p 1932473
14/06/2022 88.50p 89.00p 86.00p 87.00p 802621
13/06/2022 90.25p 91.00p 88.00p 88.50p 811311
10/06/2022 90.00p 92.00p 89.00p 90.00p 787086
09/06/2022 91.50p 92.00p 88.00p 90.00p 639240
08/06/2022 91.50p 92.40p 90.00p 90.00p 143975
07/06/2022 90.50p 93.00p 89.00p 91.50p 338965
06/06/2022 90.00p 92.00p 89.00p 90.00p 316556
03/06/2022 90.00p 91.00p 88.00p 89.20p 622114
02/06/2022 90.00p 91.00p 88.00p 89.20p 622114
01/06/2022 90.00p 91.00p 88.00p 89.20p 622114
31/05/2022 90.50p 92.00p 89.00p 90.00p 196762
30/05/2022 90.50p 92.00p 89.00p 90.00p 315016
27/05/2022 90.00p 92.00p 89.00p 89.50p 246382
26/05/2022 88.50p 91.33p 88.00p 90.00p 469297
25/05/2022 89.00p 90.00p 88.00p 88.60p 499869
24/05/2022 89.50p 91.60p 88.00p 89.20p 810987
23/05/2022 89.00p 90.00p 88.65p 89.40p 599480
20/05/2022 88.00p 90.00p 88.00p 89.00p 643826
19/05/2022 89.00p 89.30p 87.00p 88.00p 687861
18/05/2022 89.00p 90.00p 88.00p 89.00p 437230
17/05/2022 88.00p 90.00p 86.00p 89.00p 490806
16/05/2022 87.50p 89.00p 86.10p 87.50p 528983
13/05/2022 87.00p 89.00p 86.00p 87.60p 640179
12/05/2022 89.50p 90.00p 86.75p 87.00p 3274859
11/05/2022 90.00p 92.00p 89.00p 89.50p 471494
10/05/2022 89.00p 92.00p 88.00p 90.00p 380917
09/05/2022 89.00p 93.00p 88.00p 89.00p 726388
06/05/2022 90.00p 91.00p 88.00p 89.00p 573067
05/05/2022 90.50p 93.00p 90.00p 91.00p 302835
04/05/2022 92.50p 92.50p 90.00p 91.00p 325075
03/05/2022 94.00p 94.40p 91.00p 92.00p 471709
02/05/2022 90.50p 96.00p 89.30p 94.00p 961137
29/04/2022 90.50p 96.00p 89.30p 94.00p 961137
28/04/2022 91.00p 92.00p 88.21p 90.10p 435240
27/04/2022 91.50p 93.00p 90.00p 90.80p 230784
26/04/2022 91.00p 93.00p 90.00p 91.50p 197006
25/04/2022 95.50p 96.00p 90.55p 91.00p 547470
22/04/2022 96.50p 97.00p 95.00p 95.00p 452405
21/04/2022 94.50p 97.00p 94.00p 96.00p 880497
20/04/2022 92.50p 95.00p 91.00p 95.00p 318445
19/04/2022 97.50p 97.50p 92.00p 92.00p 614686
18/04/2022 97.00p 99.00p 96.00p 97.00p 272901
15/04/2022 97.00p 99.00p 96.00p 97.00p 272901
14/04/2022 97.00p 99.00p 96.00p 97.00p 272901
13/04/2022 97.00p 99.00p 96.00p 97.00p 283047
12/04/2022 96.00p 98.40p 95.00p 98.40p 572815
11/04/2022 92.50p 97.00p 92.00p 96.00p 640463
08/04/2022 93.50p 95.00p 91.00p 94.00p 487541
07/04/2022 89.50p 94.00p 88.00p 93.50p 634457
06/04/2022 91.00p 92.00p 88.00p 89.80p 639097
05/04/2022 92.00p 94.00p 90.45p 91.00p 517107
04/04/2022 91.50p 94.00p 90.00p 94.00p 1018754
01/04/2022 90.50p 92.40p 89.00p 92.00p 654739
31/03/2022 93.00p 94.00p 90.00p 91.00p 640465
30/03/2022 91.00p 94.00p 90.78p 92.60p 626932
29/03/2022 92.00p 93.00p 88.00p 91.00p 1339902
28/03/2022 94.50p 95.00p 91.00p 92.00p 805572
25/03/2022 96.50p 98.00p 93.50p 94.20p 563444
24/03/2022 96.00p 98.00p 95.00p 96.50p 370237
23/03/2022 95.50p 98.00p 94.00p 97.00p 372806
22/03/2022 97.50p 100.00p 95.40p 96.00p 396299
21/03/2022 95.50p 99.00p 95.00p 99.00p 281521
18/03/2022 96.50p 98.00p 94.00p 95.50p 303077
17/03/2022 93.50p 98.00p 92.00p 96.50p 400916
16/03/2022 92.50p 97.00p 92.00p 93.00p 649260
15/03/2022 95.50p 96.00p 91.00p 92.00p 827240
14/03/2022 99.00p 100.00p 94.00p 95.00p 1239017
11/03/2022 100.50p 103.00p 97.15p 98.00p 759293
10/03/2022 104.50p 106.00p 97.94p 100.50p 1442142
09/03/2022 111.00p 113.00p 102.00p 105.00p 1397224
08/03/2022 110.50p 114.00p 107.00p 110.60p 1592225
07/03/2022 101.50p 112.00p 101.50p 110.40p 2804351
04/03/2022 105.50p 106.00p 97.55p 101.40p 1724613
03/03/2022 105.50p 107.00p 102.00p 105.40p 1549547
02/03/2022 102.50p 106.50p 101.00p 104.00p 1328220
01/03/2022 103.50p 106.00p 101.00p 102.40p 982018
28/02/2022 102.50p 107.00p 100.00p 103.50p 1155414
25/02/2022 99.50p 104.00p 99.00p 102.00p 1201195
24/02/2022 96.00p 100.00p 93.60p 100.00p 1698775
23/02/2022 94.00p 99.00p 93.55p 98.00p 546886
22/02/2022 94.00p 95.00p 90.30p 94.00p 752686
21/02/2022 98.00p 100.00p 93.00p 94.00p 2263897
18/02/2022 102.00p 104.24p 101.00p 101.00p 1264798
17/02/2022 98.50p 102.81p 97.00p 102.20p 744974
16/02/2022 99.00p 101.00p 97.00p 99.50p 881056
15/02/2022 97.50p 99.00p 97.00p 99.00p 526705
14/02/2022 98.00p 100.00p 96.00p 97.00p 1342973
11/02/2022 96.00p 101.00p 95.00p 99.00p 1606236
10/02/2022 94.50p 98.00p 94.00p 96.00p 871369
09/02/2022 90.00p 96.96p 90.00p 94.50p 899806
08/02/2022 89.00p 91.00p 88.00p 90.00p 467886
07/02/2022 91.00p 91.00p 88.00p 88.00p 959806
04/02/2022 92.00p 92.00p 90.00p 91.00p 304461
03/02/2022 93.00p 93.00p 91.00p 92.00p 156566
02/02/2022 93.00p 94.00p 91.00p 92.50p 550933
01/02/2022 94.50p 95.00p 91.00p 92.50p 1409089
31/01/2022 98.00p 99.00p 92.90p 94.90p 1746738
28/01/2022 99.50p 102.00p 97.41p 99.00p 683575
27/01/2022 99.00p 100.90p 97.00p 100.00p 389822
26/01/2022 97.00p 102.00p 96.00p 99.00p 596547
25/01/2022 97.00p 97.00p 95.00p 96.00p 277483
24/01/2022 101.50p 102.70p 94.00p 95.50p 2789466
21/01/2022 102.00p 104.00p 99.67p 102.00p 672092
20/01/2022 100.50p 103.00p 99.50p 103.00p 1003315
19/01/2022 99.50p 101.06p 98.00p 100.00p 618590
18/01/2022 100.50p 102.00p 98.00p 99.00p 1502101
17/01/2022 99.00p 103.00p 99.00p 99.90p 912369
14/01/2022 95.00p 102.00p 94.00p 100.40p 1271989
13/01/2022 92.25p 96.00p 91.00p 96.00p 1144689
12/01/2022 91.00p 94.00p 91.00p 92.00p 766081
10/01/2022 92.00p 95.00p 89.80p 92.00p 1026750
07/01/2022 90.50p 94.00p 89.00p 92.10p 892862
06/01/2022 88.00p 93.00p 86.00p 91.00p 1141790
05/01/2022 88.50p 90.00p 86.10p 87.90p 779173
04/01/2022 88.50p 90.00p 86.00p 89.00p 1577761
03/01/2022 88.50p 90.00p 87.00p 88.50p 311292
31/12/2021 88.50p 90.00p 87.00p 88.50p 311292
30/12/2021 89.50p 91.00p 87.55p 89.90p 296772
29/12/2021 93.00p 95.00p 88.00p 89.50p 749092
28/12/2021 91.00p 94.00p 90.00p 93.00p 278582
27/12/2021 91.00p 94.00p 90.00p 93.00p 278582
24/12/2021 91.00p 94.00p 90.00p 93.00p 278582
23/12/2021 85.50p 92.00p 85.00p 90.60p 819565
22/12/2021 85.00p 87.00p 83.00p 85.50p 443866
21/12/2021 86.00p 87.00p 84.00p 84.00p 611456
20/12/2021 86.50p 89.00p 84.00p 87.00p 422165
17/12/2021 85.50p 89.00p 84.00p 87.50p 430628
16/12/2021 86.50p 89.00p 84.00p 85.00p 944503
15/12/2021 88.00p 89.00p 85.00p 85.00p 448695
14/12/2021 87.50p 89.00p 86.00p 88.00p 411207
13/12/2021 87.00p 89.75p 85.00p 87.50p 808215
10/12/2021 87.00p 88.00p 86.00p 87.50p 389126
09/12/2021 89.50p 90.00p 86.00p 87.80p 865545
08/12/2021 89.50p 92.75p 87.00p 89.00p 919563
07/12/2021 89.00p 92.00p 87.00p 90.50p 604610
06/12/2021 90.00p 92.00p 88.00p 91.20p 452306
03/12/2021 90.00p 92.00p 88.00p 88.00p 465693
02/12/2021 91.00p 95.00p 88.25p 91.10p 289779
01/12/2021 87.50p 93.60p 86.66p 93.60p 708800
30/11/2021 89.50p 91.00p 86.00p 86.50p 690211
29/11/2021 91.00p 93.00p 86.01p 89.50p 901536
26/11/2021 93.00p 95.00p 86.00p 92.00p 2159732
25/11/2021 89.00p 97.00p 88.00p 95.50p 1055877
24/11/2021 88.50p 92.00p 87.10p 88.80p 799739
23/11/2021 90.50p 92.00p 87.00p 89.00p 1424666
22/11/2021 95.00p 96.00p 88.00p 90.00p 2204484
19/11/2021 98.50p 100.00p 94.00p 95.60p 427480
18/11/2021 97.50p 100.00p 96.21p 98.00p 576302
17/11/2021 99.50p 101.00p 95.00p 97.00p 827844
16/11/2021 98.00p 101.00p 97.00p 98.90p 601450
15/11/2021 101.00p 103.00p 97.00p 98.00p 810947
12/11/2021 99.50p 103.00p 98.00p 100.60p 669269
11/11/2021 103.00p 104.00p 99.00p 100.00p 860429
10/11/2021 101.50p 105.92p 100.00p 103.00p 1602604
09/11/2021 101.00p 104.54p 98.00p 102.00p 1368336
08/11/2021 98.00p 102.00p 97.00p 102.00p 680932
05/11/2021 101.50p 104.00p 97.00p 98.00p 996420

*Close Price adjusted for both dividends and splits