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
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
25/10/2022 98.50p 101.00p 96.00p 99.00p 964643
24/10/2022 97.50p 100.00p 95.00p 99.10p 1254428
21/10/2022 99.00p 101.00p 95.00p 97.60p 1062709
20/10/2022 98.50p 101.00p 97.00p 99.00p 388394
19/10/2022 98.50p 101.00p 97.00p 98.50p 561441
18/10/2022 96.00p 100.00p 95.00p 97.80p 532500
17/10/2022 93.50p 97.00p 92.00p 95.50p 650640
14/10/2022 92.00p 95.00p 92.00p 93.00p 261052
13/10/2022 91.00p 93.00p 90.00p 92.00p 266530
12/10/2022 92.50p 93.00p 90.00p 91.00p 229498
11/10/2022 94.00p 95.00p 91.33p 92.50p 355035
10/10/2022 94.00p 96.00p 92.66p 95.00p 449317
07/10/2022 91.00p 95.00p 91.00p 94.00p 515847
06/10/2022 90.00p 92.00p 89.00p 91.00p 284254
05/10/2022 90.50p 94.00p 88.55p 90.00p 420840
04/10/2022 87.00p 92.00p 87.00p 90.50p 1226243
03/10/2022 86.50p 88.00p 85.00p 87.00p 480427
30/09/2022 84.50p 87.17p 83.00p 87.00p 897063
29/09/2022 87.00p 88.00p 83.00p 84.00p 505678
28/09/2022 89.00p 89.00p 83.00p 87.00p 791656
27/09/2022 91.00p 92.00p 89.00p 89.00p 666760
26/09/2022 92.00p 94.00p 90.00p 91.00p 898893
23/09/2022 94.00p 95.00p 90.00p 91.50p 556931
22/09/2022 96.50p 98.00p 93.13p 94.00p 348708
21/09/2022 97.00p 98.00p 96.00p 97.00p 404379
20/09/2022 98.00p 99.00p 96.00p 97.00p 747016
19/09/2022 96.50p 101.00p 96.50p 98.00p 911028
16/09/2022 96.50p 101.00p 96.50p 98.00p 911028
15/09/2022 95.00p 98.00p 95.00p 96.50p 279946
14/09/2022 96.00p 97.00p 93.00p 96.00p 210165
13/09/2022 99.00p 100.00p 95.00p 96.00p 978589
12/09/2022 92.00p 99.25p 91.60p 99.00p 1500936
09/09/2022 87.50p 94.60p 87.00p 93.00p 2005710
08/09/2022 80.00p 88.80p 80.00p 87.20p 1792124
07/09/2022 81.00p 82.00p 80.00p 81.00p 292047
06/09/2022 81.00p 82.00p 80.00p 81.00p 253207
05/09/2022 81.00p 82.00p 80.00p 81.00p 658652
02/09/2022 81.00p 82.00p 80.00p 80.50p 230390
01/09/2022 81.50p 83.00p 79.80p 81.00p 138271
31/08/2022 80.50p 82.00p 80.00p 81.20p 510757
30/08/2022 79.75p 82.00p 78.82p 80.50p 758939
29/08/2022 79.75p 81.00p 78.00p 79.00p 183119
26/08/2022 79.75p 81.00p 78.00p 79.00p 183119
25/08/2022 80.00p 81.00p 78.50p 79.00p 157745
24/08/2022 81.00p 81.19p 78.38p 80.00p 351932
23/08/2022 83.00p 84.00p 80.00p 80.50p 782383
22/08/2022 87.00p 88.00p 82.92p 83.50p 545645
19/08/2022 86.00p 88.00p 85.00p 87.50p 176152
18/08/2022 88.00p 89.00p 84.50p 86.00p 895013
17/08/2022 87.50p 89.00p 86.88p 88.00p 120175
16/08/2022 89.00p 90.00p 86.00p 87.50p 205383
15/08/2022 90.00p 91.00p 88.00p 89.00p 1565162
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

*Close Price adjusted for both dividends and splits