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
04/11/2021 106.00p 107.00p 100.00p 102.00p 641349
03/11/2021 105.50p 109.91p 104.00p 106.00p 2150479
02/11/2021 107.00p 109.77p 104.90p 106.00p 1752149
01/11/2021 106.50p 110.00p 105.00p 107.00p 1331277
29/10/2021 106.00p 109.98p 105.00p 108.00p 1638578
28/10/2021 109.50p 111.00p 105.00p 106.00p 1742804
27/10/2021 108.00p 111.00p 105.00p 109.40p 806789
26/10/2021 96.50p 110.00p 93.72p 107.00p 3623174
25/10/2021 106.50p 110.00p 104.00p 109.00p 623831
22/10/2021 105.00p 108.00p 104.00p 106.50p 322111
21/10/2021 108.00p 110.00p 104.00p 105.20p 676559
20/10/2021 110.00p 112.00p 106.00p 108.60p 578630
19/10/2021 107.50p 114.00p 107.10p 110.00p 1044189
18/10/2021 108.00p 109.00p 103.00p 108.00p 1003018
15/10/2021 107.00p 111.00p 106.00p 107.50p 1340068
14/10/2021 100.50p 108.00p 100.00p 108.00p 1676198
13/10/2021 97.00p 102.00p 95.00p 100.00p 979364
12/10/2021 95.50p 99.00p 94.90p 97.10p 888298
11/10/2021 94.50p 97.00p 93.00p 95.00p 565218
08/10/2021 91.00p 98.00p 91.00p 94.50p 1189349
07/10/2021 89.50p 92.85p 89.00p 91.00p 533993
06/10/2021 90.00p 91.70p 88.00p 89.50p 487427
05/10/2021 87.50p 93.00p 85.00p 93.00p 486893
04/10/2021 89.50p 90.71p 85.00p 90.00p 1412945
01/10/2021 91.00p 93.80p 88.00p 90.20p 572935
30/09/2021 94.00p 95.00p 91.11p 91.50p 470644
29/09/2021 91.50p 95.00p 90.00p 92.90p 757987
28/09/2021 92.00p 95.00p 88.10p 90.00p 749813
27/09/2021 88.00p 94.50p 87.00p 90.00p 901596
24/09/2021 87.50p 90.00p 85.10p 86.10p 841489
23/09/2021 90.50p 92.00p 87.00p 87.20p 882850
22/09/2021 88.50p 93.00p 87.00p 91.00p 949334
21/09/2021 87.00p 90.00p 86.40p 87.00p 956969
20/09/2021 92.00p 93.00p 83.60p 87.00p 2201472
17/09/2021 87.00p 94.00p 86.32p 92.00p 1180002
16/09/2021 88.00p 90.00p 86.00p 87.00p 1881411
15/09/2021 92.00p 93.00p 83.40p 87.50p 4574843
14/09/2021 97.00p 98.00p 91.00p 92.00p 1648099
13/09/2021 98.00p 100.00p 93.00p 97.00p 1640775
10/09/2021 99.00p 100.00p 96.00p 97.10p 1922730
09/09/2021 100.00p 102.00p 98.00p 98.60p 865562
08/09/2021 102.50p 104.60p 98.00p 101.80p 718526
07/09/2021 103.50p 106.00p 101.00p 102.80p 994046
06/09/2021 97.00p 104.00p 96.68p 102.00p 2428757
03/09/2021 96.00p 98.25p 93.00p 98.00p 903569
02/09/2021 101.50p 102.82p 93.00p 94.50p 1253112
01/09/2021 99.00p 104.50p 98.00p 102.40p 1290005
31/08/2021 92.50p 100.00p 91.75p 100.00p 1549795
30/08/2021 87.00p 94.00p 84.10p 92.00p 1176594
27/08/2021 87.00p 94.00p 84.10p 92.00p 1176594
26/08/2021 87.50p 89.00p 85.00p 87.00p 522769
25/08/2021 86.50p 89.00p 85.40p 87.00p 1054657
24/08/2021 84.50p 89.00p 83.00p 88.00p 2584459
23/08/2021 88.00p 90.00p 82.00p 84.50p 3489005
20/08/2021 93.50p 94.00p 86.00p 87.20p 3082554
19/08/2021 96.50p 98.00p 92.00p 94.00p 1186759
18/08/2021 98.50p 100.00p 95.00p 96.50p 550288
17/08/2021 99.00p 100.00p 97.00p 98.50p 477175
16/08/2021 103.00p 105.00p 97.00p 99.00p 873541
13/08/2021 102.50p 105.00p 100.00p 104.00p 630607
12/08/2021 98.50p 104.00p 98.00p 103.00p 821590
11/08/2021 98.50p 101.00p 97.00p 100.00p 759948
10/08/2021 96.00p 100.00p 95.00p 98.00p 1296466
09/08/2021 100.00p 102.00p 93.00p 97.00p 3020402
06/08/2021 102.50p 104.00p 98.00p 101.00p 1068756
05/08/2021 104.00p 105.00p 100.00p 102.00p 540588
04/08/2021 100.00p 105.00p 99.00p 102.20p 584700
03/08/2021 103.00p 105.00p 99.00p 100.00p 736179
02/08/2021 106.00p 108.00p 99.00p 103.00p 1654242
30/07/2021 108.00p 109.00p 105.00p 106.00p 801313
29/07/2021 109.50p 111.00p 105.00p 108.00p 666320
28/07/2021 104.00p 111.00p 104.00p 110.00p 1654818
27/07/2021 111.50p 116.00p 94.00p 104.00p 8023843
26/07/2021 117.00p 120.00p 113.10p 116.00p 862958
23/07/2021 111.00p 118.00p 110.00p 118.00p 1538485
22/07/2021 108.50p 116.00p 107.00p 111.00p 940592
21/07/2021 99.00p 110.00p 98.00p 108.00p 2122273
20/07/2021 98.00p 100.00p 93.00p 99.00p 2191262
19/07/2021 103.00p 104.80p 93.00p 100.00p 4050796
16/07/2021 107.00p 109.00p 100.00p 103.00p 1422456
15/07/2021 107.50p 112.00p 106.00p 107.20p 1023062
14/07/2021 107.50p 110.00p 100.00p 107.00p 6074780
13/07/2021 112.50p 114.00p 105.00p 108.20p 4112663
12/07/2021 118.50p 119.00p 110.00p 113.00p 2128190
09/07/2021 118.00p 121.00p 115.00p 118.00p 805994
08/07/2021 122.00p 122.10p 116.00p 118.00p 668454
07/07/2021 119.50p 123.00p 118.00p 121.20p 368868
06/07/2021 123.00p 125.00p 118.00p 119.60p 586587
05/07/2021 118.50p 125.00p 117.00p 119.80p 625598
02/07/2021 119.00p 121.60p 114.50p 118.00p 1442853
01/07/2021 119.50p 122.00p 118.00p 120.00p 487266
30/06/2021 121.00p 124.00p 119.00p 120.00p 499974
29/06/2021 122.00p 124.00p 120.00p 120.00p 415341
28/06/2021 123.00p 125.00p 120.00p 124.00p 661567
25/06/2021 121.00p 125.00p 120.11p 121.00p 465155
24/06/2021 119.50p 125.00p 118.00p 121.00p 534154
23/06/2021 121.50p 123.00p 118.00p 119.20p 681079
22/06/2021 122.00p 126.00p 121.00p 121.60p 546242
21/06/2021 123.00p 125.00p 118.67p 122.00p 1155350
18/06/2021 120.00p 128.00p 118.00p 123.40p 1435387
17/06/2021 124.00p 125.22p 118.00p 118.00p 1463005
16/06/2021 126.00p 128.00p 122.00p 124.80p 1147545
15/06/2021 129.50p 131.00p 126.00p 127.00p 671480
14/06/2021 130.50p 134.00p 126.60p 126.60p 694370
11/06/2021 130.00p 133.00p 129.00p 132.00p 738705
10/06/2021 129.00p 132.00p 128.00p 130.00p 469474
09/06/2021 130.50p 132.00p 128.00p 129.40p 1136764
08/06/2021 133.00p 134.00p 129.00p 131.00p 1273766
07/06/2021 131.00p 135.00p 130.00p 133.50p 1204972
04/06/2021 133.00p 135.00p 128.00p 131.00p 1905299
03/06/2021 139.50p 143.00p 131.50p 132.00p 2388537
02/06/2021 139.50p 144.00p 137.61p 140.40p 1792518
01/06/2021 134.00p 145.00p 132.00p 139.00p 2457325
28/05/2021 127.00p 138.66p 126.50p 131.00p 3248793
27/05/2021 123.50p 128.00p 123.00p 126.00p 1273297
26/05/2021 113.00p 125.00p 111.00p 122.20p 3172903
25/05/2021 129.00p 130.00p 114.25p 115.00p 3734781
24/05/2021 126.50p 132.00p 125.90p 128.00p 1841348
21/05/2021 132.00p 134.00p 125.00p 126.00p 776038
20/05/2021 133.00p 136.00p 130.00p 132.00p 1047861
19/05/2021 139.00p 140.00p 132.00p 132.00p 1060359
18/05/2021 140.00p 142.00p 138.00p 140.80p 1173645
17/05/2021 139.50p 142.00p 137.00p 138.00p 802808
14/05/2021 134.50p 141.00p 133.00p 137.00p 716927
13/05/2021 142.00p 143.00p 130.00p 135.00p 2059820
12/05/2021 137.00p 142.50p 135.50p 140.80p 1417319
11/05/2021 140.50p 143.00p 132.00p 137.80p 1837689
10/05/2021 139.50p 150.00p 138.00p 143.00p 2585605
07/05/2021 137.50p 142.00p 132.00p 139.50p 1369102
06/05/2021 131.50p 140.00p 130.60p 138.00p 2106626
05/05/2021 124.50p 134.00p 124.50p 131.00p 2745782
04/05/2021 123.50p 128.00p 123.00p 124.00p 1060254
03/05/2021 116.50p 125.00p 115.00p 123.60p 1914338
30/04/2021 116.50p 125.00p 115.00p 123.60p 1914338
29/04/2021 120.00p 121.00p 118.00p 120.00p 470691
28/04/2021 122.50p 124.00p 118.00p 120.40p 748872
27/04/2021 123.00p 125.00p 121.00p 123.00p 458467
26/04/2021 123.50p 128.00p 122.00p 123.40p 1422959
23/04/2021 120.00p 124.00p 119.00p 123.00p 792300
22/04/2021 119.00p 121.00p 118.00p 120.20p 317679
21/04/2021 118.50p 120.00p 115.00p 120.00p 809581
20/04/2021 119.00p 120.00p 115.00p 116.00p 606744
19/04/2021 119.00p 120.00p 118.32p 120.00p 646139
16/04/2021 118.50p 120.00p 118.00p 119.00p 783862
15/04/2021 118.50p 120.00p 117.00p 119.20p 462057
14/04/2021 118.00p 120.00p 117.00p 119.00p 746697
13/04/2021 117.50p 120.00p 117.00p 119.00p 1837338
12/04/2021 118.50p 122.00p 117.00p 118.00p 689417
09/04/2021 119.50p 121.00p 117.00p 119.00p 692303
08/04/2021 119.00p 122.00p 117.20p 120.00p 857970
07/04/2021 119.00p 121.20p 117.00p 121.20p 914483
06/04/2021 112.00p 122.00p 110.00p 119.00p 2635125
05/04/2021 109.00p 117.00p 107.00p 113.00p 1737063
02/04/2021 109.00p 117.00p 107.00p 113.00p 1737063
01/04/2021 109.00p 117.00p 107.00p 113.00p 1737063
31/03/2021 112.50p 113.00p 103.00p 112.50p 3499694
30/03/2021 116.00p 118.00p 111.50p 112.50p 600370
29/03/2021 114.50p 117.00p 113.30p 116.00p 835750
26/03/2021 114.00p 116.00p 112.00p 114.00p 940358
25/03/2021 118.00p 119.00p 111.00p 113.00p 1895539
24/03/2021 120.50p 123.00p 117.40p 118.00p 622931
23/03/2021 122.00p 122.00p 118.00p 120.50p 1116454
22/03/2021 124.00p 126.00p 121.00p 122.00p 420707
19/03/2021 123.00p 124.00p 121.00p 122.00p 611569
18/03/2021 122.00p 126.00p 120.00p 124.50p 869811
17/03/2021 123.50p 125.00p 121.00p 122.50p 1025111
16/03/2021 124.00p 127.00p 122.00p 124.50p 943697
15/03/2021 120.00p 127.00p 118.00p 123.00p 1261829
12/03/2021 125.00p 126.00p 118.44p 120.00p 1590125
11/03/2021 129.00p 132.50p 123.00p 125.00p 1151600
10/03/2021 127.50p 132.50p 124.00p 132.50p 817852
09/03/2021 131.50p 135.00p 125.00p 129.00p 1146440
08/03/2021 123.00p 134.00p 122.25p 132.00p 2417086
05/03/2021 118.50p 124.00p 116.00p 122.50p 1736655
04/03/2021 120.50p 121.00p 115.00p 119.50p 1097904
03/03/2021 122.50p 124.50p 119.00p 121.50p 974463
02/03/2021 123.50p 125.00p 118.00p 121.50p 811660
01/03/2021 121.50p 127.00p 120.00p 122.50p 1674224
26/02/2021 123.00p 128.00p 118.60p 120.50p 2905931
25/02/2021 115.00p 125.00p 114.00p 123.50p 2821688
24/02/2021 111.00p 117.00p 109.00p 114.50p 954120
23/02/2021 118.00p 118.33p 109.00p 111.00p 2754920
22/02/2021 121.50p 123.00p 115.00p 117.00p 2700695
19/02/2021 116.50p 120.00p 116.00p 118.00p 628790
18/02/2021 118.50p 119.82p 115.00p 117.50p 1174219
17/02/2021 118.50p 120.00p 116.00p 119.00p 1532618
16/02/2021 116.50p 122.00p 115.00p 119.00p 2857103
15/02/2021 114.50p 120.00p 114.00p 116.00p 2152830
12/02/2021 114.00p 116.00p 113.00p 115.00p 896255
11/02/2021 109.50p 117.00p 109.00p 115.50p 1833687
10/02/2021 109.00p 112.00p 107.05p 109.00p 1402808
09/02/2021 105.50p 109.00p 105.00p 109.00p 594275
08/02/2021 100.00p 106.00p 99.00p 104.50p 676583
05/02/2021 104.00p 105.00p 99.20p 101.50p 1063636
04/02/2021 103.50p 105.00p 101.45p 104.00p 818060
03/02/2021 106.00p 107.00p 103.00p 104.00p 770731
02/02/2021 105.00p 107.00p 103.00p 107.00p 848071
01/02/2021 102.00p 108.00p 101.50p 107.00p 2149593
29/01/2021 107.00p 108.00p 100.77p 102.00p 1550318
28/01/2021 106.50p 108.00p 98.20p 105.00p 2778921

*Close Price adjusted for both dividends and splits