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
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
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

*Close Price adjusted for both dividends and splits