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
27/01/2021 103.50p 109.00p 100.50p 107.00p 3060628
26/01/2021 103.50p 108.00p 103.00p 104.00p 1679296
25/01/2021 112.50p 113.00p 102.19p 104.00p 1891152
22/01/2021 109.00p 114.00p 107.00p 112.50p 1578171
21/01/2021 113.50p 115.00p 106.00p 110.00p 1964029
20/01/2021 115.00p 117.00p 112.00p 114.00p 1594681
19/01/2021 114.00p 122.00p 112.60p 117.00p 3488838
18/01/2021 104.50p 112.98p 104.00p 112.00p 3807459
15/01/2021 98.00p 104.00p 97.00p 104.00p 3145448
14/01/2021 97.50p 99.80p 96.00p 98.00p 960434
13/01/2021 98.00p 99.00p 96.00p 98.40p 1669771
12/01/2021 94.00p 100.00p 94.00p 97.80p 2829901
11/01/2021 91.00p 95.70p 86.00p 94.00p 4175820
08/01/2021 91.50p 93.00p 90.00p 90.00p 1219342
07/01/2021 95.00p 97.00p 90.00p 92.20p 1916345
06/01/2021 91.00p 97.00p 90.50p 95.00p 2740025
05/01/2021 89.50p 93.00p 87.00p 90.80p 1898436
04/01/2021 87.00p 93.00p 86.00p 89.00p 2863405
01/01/2021 87.00p 89.00p 86.00p 87.00p 464914
31/12/2020 87.00p 89.00p 86.00p 87.00p 464914
30/12/2020 82.00p 89.00p 81.00p 87.40p 1870143
29/12/2020 79.00p 84.00p 77.00p 84.00p 1298108
28/12/2020 76.50p 79.94p 76.50p 79.00p 439180
25/12/2020 76.50p 79.94p 76.50p 79.00p 439180
24/12/2020 76.50p 79.94p 76.50p 79.00p 639180
23/12/2020 78.00p 78.15p 76.00p 77.00p 523013
22/12/2020 78.00p 81.00p 76.00p 77.00p 663647
21/12/2020 81.00p 81.30p 76.00p 78.00p 1473675
18/12/2020 80.50p 84.00p 80.00p 80.80p 1856395
17/12/2020 78.50p 81.00p 78.00p 80.60p 950379
16/12/2020 77.00p 79.00p 76.68p 78.00p 706830
15/12/2020 76.50p 78.00p 76.00p 76.00p 779062
14/12/2020 76.00p 78.00p 75.26p 76.80p 959182
11/12/2020 75.00p 77.00p 74.00p 75.00p 751008
10/12/2020 74.00p 76.00p 72.00p 74.00p 996507
09/12/2020 76.50p 77.00p 73.01p 75.20p 1035681
08/12/2020 76.50p 80.00p 76.00p 77.00p 572819
07/12/2020 77.50p 79.00p 76.00p 76.50p 762936
04/12/2020 79.50p 80.00p 77.00p 77.80p 1592866
03/12/2020 76.00p 82.00p 75.00p 79.80p 1763402
02/12/2020 76.50p 77.00p 75.00p 77.00p 348312
01/12/2020 76.00p 77.00p 75.00p 76.60p 786774
30/11/2020 74.50p 77.00p 72.00p 76.00p 1121264
27/11/2020 75.50p 76.00p 74.00p 75.00p 510752
26/11/2020 76.00p 78.00p 75.03p 75.50p 320227
25/11/2020 76.50p 77.35p 75.48p 76.00p 324782
24/11/2020 77.50p 78.00p 75.00p 75.00p 450758
23/11/2020 76.50p 78.00p 76.00p 78.00p 1041485
20/11/2020 78.00p 79.00p 75.00p 77.00p 913723
19/11/2020 78.50p 82.00p 77.00p 78.00p 1673193
18/11/2020 77.00p 80.00p 76.00p 79.00p 1198435
17/11/2020 74.50p 80.00p 74.00p 76.20p 2032090
16/11/2020 70.00p 75.00p 68.00p 73.40p 1186365
13/11/2020 70.00p 71.00p 69.00p 70.00p 485263
12/11/2020 69.50p 71.00p 68.00p 71.00p 250482
10/11/2020 67.50p 68.00p 65.00p 67.00p 781649
09/11/2020 67.00p 70.00p 66.00p 68.00p 1722643
06/11/2020 64.50p 67.00p 64.00p 65.80p 983626
05/11/2020 63.00p 65.00p 62.00p 64.20p 599779
04/11/2020 63.50p 64.00p 61.00p 63.80p 371647
03/11/2020 65.00p 65.00p 63.00p 64.00p 437326
02/11/2020 64.00p 66.00p 61.00p 65.00p 948694
30/10/2020 65.00p 66.00p 63.00p 64.20p 616139
29/10/2020 65.50p 66.00p 63.00p 65.00p 1140176
28/10/2020 69.00p 72.00p 64.00p 66.00p 2609787
27/10/2020 69.00p 69.90p 65.18p 69.80p 704428
26/10/2020 66.00p 70.00p 65.00p 68.80p 1036104
23/10/2020 65.00p 67.00p 63.00p 66.00p 464585
22/10/2020 64.00p 67.00p 63.85p 65.00p 662485
21/10/2020 63.50p 65.00p 63.00p 65.00p 346912
20/10/2020 64.00p 65.00p 63.00p 65.00p 366753
19/10/2020 62.00p 65.00p 61.00p 65.00p 479233
16/10/2020 62.00p 64.00p 61.00p 62.00p 593763
15/10/2020 62.00p 63.00p 60.00p 62.00p 430706
14/10/2020 62.50p 63.00p 60.60p 61.80p 363025
13/10/2020 61.50p 63.00p 61.00p 62.50p 522347
12/10/2020 62.50p 64.00p 61.00p 62.60p 665495
09/10/2020 62.50p 63.20p 62.20p 63.20p 816690
08/10/2020 62.00p 65.00p 61.75p 63.00p 456418
07/10/2020 61.50p 63.00p 61.00p 62.00p 582680
06/10/2020 62.00p 63.00p 60.00p 61.50p 553904
05/10/2020 62.00p 63.00p 59.00p 61.80p 1134402
02/10/2020 62.50p 62.70p 60.00p 62.00p 357500
01/10/2020 63.00p 64.00p 62.00p 62.00p 343922
30/09/2020 62.00p 64.00p 61.00p 63.00p 461563
29/09/2020 63.00p 63.60p 61.00p 61.00p 446388
28/09/2020 61.50p 64.00p 60.20p 63.00p 766215
25/09/2020 60.00p 66.00p 19.50p 62.20p 1195008
24/09/2020 63.50p 65.00p 59.00p 60.20p 1806735
23/09/2020 68.50p 69.00p 63.00p 63.50p 1717559
22/09/2020 63.50p 68.85p 62.45p 68.00p 1061402
21/09/2020 68.50p 69.40p 61.00p 64.00p 2229136
18/09/2020 69.00p 71.00p 68.00p 69.00p 1588163
17/09/2020 69.00p 71.00p 66.00p 66.00p 628952
16/09/2020 67.50p 72.00p 65.00p 70.00p 1610379
15/09/2020 65.00p 70.00p 65.00p 68.00p 1949634
14/09/2020 63.50p 66.00p 63.00p 64.00p 1307195
11/09/2020 61.00p 64.00p 60.00p 63.00p 1221076
10/09/2020 58.50p 62.00p 57.60p 61.20p 983542
09/09/2020 60.50p 61.40p 57.00p 58.00p 1410848
08/09/2020 64.00p 65.00p 58.00p 61.20p 1397899
07/09/2020 65.50p 66.10p 52.00p 64.00p 5598526
04/09/2020 62.00p 67.00p 61.00p 65.60p 1486151
03/09/2020 66.00p 68.00p 62.00p 62.00p 927551
02/09/2020 64.00p 68.00p 63.31p 65.80p 1634939
01/09/2020 59.50p 65.00p 58.32p 63.80p 1709316
28/08/2020 59.00p 61.00p 59.00p 59.00p 368727
27/08/2020 59.00p 60.00p 58.00p 60.00p 1088994
26/08/2020 59.50p 61.00p 58.00p 59.00p 723157
25/08/2020 59.00p 60.80p 58.00p 59.50p 335720
24/08/2020 59.00p 60.00p 58.00p 59.80p 432963
21/08/2020 58.50p 60.00p 57.00p 59.20p 518347
20/08/2020 59.00p 60.00p 57.00p 58.60p 407970
19/08/2020 59.00p 61.00p 58.00p 59.00p 549451
18/08/2020 60.00p 61.00p 58.00p 58.00p 964464
17/08/2020 55.00p 61.00p 55.00p 60.00p 1733051
14/08/2020 55.50p 55.98p 54.20p 55.80p 581995
13/08/2020 54.00p 56.00p 54.00p 55.50p 837191
12/08/2020 53.00p 54.30p 51.00p 53.80p 928306
11/08/2020 53.70p 56.00p 51.00p 53.00p 1805929
10/08/2020 51.00p 55.00p 49.00p 54.00p 1805649
07/08/2020 53.50p 54.00p 50.00p 51.00p 1493434
06/08/2020 52.00p 56.00p 51.70p 54.00p 1348898
05/08/2020 50.50p 53.00p 50.00p 51.80p 1424313
04/08/2020 48.75p 51.00p 48.66p 50.20p 416297
03/08/2020 50.00p 50.39p 48.00p 48.60p 700514
31/07/2020 47.00p 51.00p 46.90p 50.00p 751533
30/07/2020 50.00p 50.77p 46.00p 47.80p 1486983
29/07/2020 50.00p 51.00p 49.00p 50.00p 552408
28/07/2020 49.00p 51.00p 48.66p 50.80p 925751
27/07/2020 42.00p 52.00p 41.82p 49.00p 3192768
24/07/2020 47.00p 48.00p 45.00p 46.90p 661324
23/07/2020 46.00p 48.00p 45.56p 46.90p 494552
22/07/2020 47.50p 48.00p 45.00p 46.00p 661156
21/07/2020 44.25p 48.00p 43.89p 47.00p 1134272
20/07/2020 44.00p 44.00p 43.23p 43.70p 458179
17/07/2020 43.50p 44.00p 43.20p 44.00p 378752
16/07/2020 43.50p 44.00p 42.00p 44.00p 407214
15/07/2020 43.00p 44.00p 42.91p 43.90p 572630
14/07/2020 43.75p 44.50p 42.00p 44.00p 472544
13/07/2020 43.75p 45.00p 43.00p 44.25p 860638
10/07/2020 41.75p 44.50p 41.75p 44.20p 947784
09/07/2020 40.00p 43.00p 39.50p 41.50p 1293018
08/07/2020 40.00p 40.50p 39.63p 40.50p 1897529
07/07/2020 39.25p 40.50p 38.83p 40.50p 835065
06/07/2020 37.75p 40.00p 37.75p 39.00p 2301418
03/07/2020 39.75p 40.00p 37.25p 38.00p 4537039
02/07/2020 39.50p 42.00p 39.33p 39.80p 2169516
01/07/2020 40.50p 41.00p 39.30p 40.00p 1359013
30/06/2020 41.75p 42.50p 39.26p 41.00p 2311677
29/06/2020 42.50p 43.00p 41.00p 42.50p 1460730
26/06/2020 42.50p 44.00p 42.10p 43.50p 767710
25/06/2020 43.75p 44.00p 42.27p 42.50p 704299
24/06/2020 44.00p 44.45p 43.00p 44.00p 546811
23/06/2020 44.50p 45.00p 43.00p 44.50p 966443
22/06/2020 45.75p 46.10p 44.00p 45.00p 948489
19/06/2020 45.50p 47.00p 44.00p 47.00p 353511
18/06/2020 45.50p 45.70p 44.33p 45.50p 382054
17/06/2020 47.25p 47.25p 44.55p 45.60p 356287
16/06/2020 44.50p 48.00p 44.50p 47.25p 631303
15/06/2020 45.50p 45.80p 43.00p 44.00p 656954
12/06/2020 45.50p 46.00p 43.00p 45.50p 1530106
11/06/2020 47.00p 47.00p 43.00p 44.80p 1358200
10/06/2020 47.00p 48.00p 45.00p 46.80p 301133
09/06/2020 46.25p 48.00p 46.00p 46.00p 406125
08/06/2020 47.00p 48.00p 45.00p 46.20p 745507
05/06/2020 47.50p 48.40p 45.39p 47.00p 1468401
04/06/2020 49.00p 50.00p 46.00p 48.50p 1362555
03/06/2020 49.50p 51.00p 48.66p 49.60p 643691
02/06/2020 49.50p 50.00p 48.70p 49.80p 546731
01/06/2020 49.50p 50.00p 49.00p 50.00p 467345
29/05/2020 50.50p 52.00p 49.00p 49.50p 638443
28/05/2020 50.00p 52.00p 49.75p 50.20p 584435
27/05/2020 50.00p 52.00p 48.00p 50.00p 724931
26/05/2020 47.50p 52.00p 47.00p 48.90p 920615
25/05/2020 47.50p 48.00p 45.00p 48.00p 817541
22/05/2020 47.50p 48.00p 45.00p 48.00p 817541
21/05/2020 50.00p 51.00p 47.16p 47.70p 933118
20/05/2020 50.00p 51.40p 48.00p 50.00p 1035816
19/05/2020 46.00p 51.00p 46.00p 49.00p 1314702
18/05/2020 44.25p 47.00p 44.00p 47.00p 1439572
15/05/2020 41.00p 44.00p 41.00p 43.60p 942099
14/05/2020 43.00p 44.00p 40.25p 41.90p 584458
13/05/2020 44.50p 44.50p 42.00p 42.00p 402806
12/05/2020 45.00p 47.50p 44.00p 44.00p 835000
11/05/2020 43.50p 48.00p 43.00p 46.90p 2217684
08/05/2020 41.25p 44.00p 40.00p 44.00p 1172564
07/05/2020 41.25p 44.00p 40.00p 44.00p 1172564
06/05/2020 40.50p 42.00p 40.00p 41.25p 429194
05/05/2020 41.00p 42.00p 40.00p 41.00p 472787
04/05/2020 41.00p 42.00p 40.00p 42.00p 671905
01/05/2020 43.50p 44.00p 40.00p 41.20p 1644932
30/04/2020 44.50p 46.00p 43.00p 43.00p 1355938
29/04/2020 47.00p 48.00p 43.39p 44.50p 1562406
28/04/2020 44.00p 48.00p 41.00p 47.20p 3147392
27/04/2020 39.50p 45.00p 39.50p 44.00p 2113646
24/04/2020 40.00p 41.00p 38.30p 39.50p 590533
23/04/2020 38.00p 41.70p 37.50p 40.00p 678272
22/04/2020 37.50p 39.00p 36.66p 38.00p 656074
21/04/2020 39.50p 40.00p 37.00p 37.80p 1107257

*Close Price adjusted for both dividends and splits