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
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
20/04/2020 39.00p 40.66p 39.00p 39.10p 1221859
17/04/2020 38.00p 41.00p 37.00p 39.10p 959885
16/04/2020 37.50p 39.00p 36.00p 38.00p 825057
15/04/2020 39.00p 39.70p 37.00p 38.00p 777002
14/04/2020 40.50p 42.00p 38.00p 39.00p 1321694
13/04/2020 40.50p 42.00p 38.00p 40.00p 1116567
10/04/2020 40.50p 42.00p 38.00p 40.00p 1116567
09/04/2020 40.50p 42.00p 38.00p 40.00p 1116567
08/04/2020 41.50p 42.00p 38.22p 41.00p 948963
07/04/2020 40.00p 43.00p 39.00p 41.80p 2419582
06/04/2020 37.00p 40.74p 36.25p 40.00p 2079988
03/04/2020 37.00p 38.00p 35.88p 36.50p 903349
02/04/2020 38.50p 40.00p 36.00p 37.00p 936784
01/04/2020 39.50p 40.00p 36.50p 38.00p 719236
31/03/2020 37.50p 43.00p 37.00p 39.60p 1494258
30/03/2020 36.00p 38.00p 34.50p 37.40p 771648
27/03/2020 39.50p 41.00p 35.00p 36.00p 1817355
26/03/2020 36.00p 41.00p 33.10p 40.00p 1556130
25/03/2020 30.00p 37.00p 30.00p 35.00p 2336906
24/03/2020 30.00p 36.00p 27.00p 30.00p 3512961
23/03/2020 31.00p 31.50p 26.22p 29.50p 1579812
20/03/2020 29.50p 35.00p 29.50p 32.00p 2954274
19/03/2020 27.00p 30.00p 24.00p 29.00p 1989497
18/03/2020 32.00p 32.00p 25.00p 27.00p 2184948
17/03/2020 35.50p 37.10p 28.10p 32.00p 3445384
16/03/2020 47.00p 48.00p 28.25p 36.80p 6244357
13/03/2020 46.00p 50.00p 45.00p 47.00p 3656380
12/03/2020 49.00p 50.00p 45.00p 45.00p 3035752
11/03/2020 52.00p 54.00p 50.00p 50.00p 1260626
10/03/2020 50.50p 54.40p 50.45p 52.00p 1416431
09/03/2020 51.00p 52.00p 45.00p 50.40p 2971807
06/03/2020 51.00p 55.00p 50.00p 53.00p 2044247
05/03/2020 56.00p 57.00p 50.00p 52.00p 1908281
04/03/2020 54.00p 58.00p 54.00p 56.00p 1696060
03/03/2020 53.00p 59.50p 53.00p 54.60p 3415564
02/03/2020 48.00p 56.00p 48.00p 53.00p 6190567
28/02/2020 58.00p 58.00p 44.35p 48.00p 6558899
27/02/2020 59.50p 65.00p 58.00p 58.00p 2279247
26/02/2020 60.00p 62.00p 59.00p 61.00p 2584124
25/02/2020 58.00p 63.00p 57.30p 60.00p 2308317
24/02/2020 63.00p 67.00p 53.00p 57.00p 5814326
21/02/2020 62.00p 66.00p 60.00p 63.00p 4596165
20/02/2020 60.20p 67.00p 60.00p 61.60p 5520669
19/02/2020 56.00p 62.00p 55.66p 60.00p 4648978
18/02/2020 52.50p 56.40p 52.50p 55.00p 3201940
17/02/2020 46.75p 58.75p 46.75p 54.00p 10205081
14/02/2020 46.50p 50.00p 46.50p 49.00p 5961956
13/02/2020 47.00p 47.50p 46.00p 46.50p 775033
12/02/2020 46.50p 48.00p 46.00p 47.00p 2147140
11/02/2020 44.50p 47.90p 44.00p 46.20p 3847903
10/02/2020 41.50p 45.00p 38.00p 44.00p 6264485
07/02/2020 41.75p 42.40p 41.00p 41.50p 411991
06/02/2020 41.50p 42.00p 41.00p 42.00p 399448
05/02/2020 41.50p 42.90p 41.00p 41.50p 578061
04/02/2020 36.75p 42.00p 36.75p 41.50p 2127020
03/02/2020 39.75p 41.00p 34.50p 36.50p 3709234
31/01/2020 42.75p 43.50p 38.00p 39.90p 4919307
30/01/2020 44.25p 44.50p 43.00p 43.50p 403206
29/01/2020 43.50p 45.00p 43.00p 44.20p 1357835
28/01/2020 43.50p 44.00p 43.00p 43.60p 454333
27/01/2020 45.50p 46.00p 42.00p 43.00p 2296418
24/01/2020 44.00p 46.00p 43.50p 45.00p 1535394
23/01/2020 45.50p 46.00p 43.50p 44.00p 1753657
22/01/2020 43.25p 46.00p 43.25p 45.50p 3289664
21/01/2020 44.25p 45.00p 42.50p 44.00p 1541131
20/01/2020 43.00p 45.00p 43.00p 44.50p 4689584
17/01/2020 42.50p 43.50p 42.50p 43.25p 2159976
16/01/2020 41.75p 43.00p 41.50p 42.80p 1053386
15/01/2020 41.75p 42.50p 41.00p 42.00p 5060539
14/01/2020 42.25p 43.00p 41.00p 42.50p 1832934
13/01/2020 41.50p 43.00p 41.50p 42.00p 1591614
10/01/2020 39.50p 42.00p 39.50p 41.50p 2276840
09/01/2020 39.75p 40.00p 39.00p 40.00p 831289
08/01/2020 39.00p 40.00p 38.80p 39.75p 1068020
07/01/2020 38.50p 39.00p 38.50p 39.00p 1782025
06/01/2020 39.50p 39.72p 38.00p 38.50p 784638
03/01/2020 38.75p 40.00p 38.75p 39.50p 3581394
02/01/2020 36.90p 39.10p 36.87p 39.10p 4080987
01/01/2020 36.75p 37.00p 36.75p 36.90p 476111
31/12/2019 36.75p 37.00p 36.75p 36.90p 776111
30/12/2019 36.75p 37.00p 36.70p 37.00p 296439
27/12/2019 36.75p 37.00p 36.66p 36.70p 355133
26/12/2019 36.75p 37.00p 36.00p 36.00p 108784
25/12/2019 36.75p 37.00p 36.00p 36.00p 108784
24/12/2019 36.75p 37.00p 36.00p 36.00p 108784
23/12/2019 36.75p 37.00p 36.50p 37.00p 553964
20/12/2019 36.75p 37.00p 36.50p 37.00p 761137
19/12/2019 36.75p 37.00p 36.00p 36.40p 562283
18/12/2019 37.25p 37.25p 36.59p 37.00p 282144
17/12/2019 36.75p 37.00p 36.50p 37.00p 644812
16/12/2019 36.75p 37.13p 36.16p 37.00p 2085153
13/12/2019 36.50p 37.00p 36.50p 36.75p 392722
12/12/2019 36.25p 37.00p 36.25p 37.00p 615297
11/12/2019 35.75p 36.75p 35.55p 36.25p 586589
10/12/2019 36.25p 36.25p 35.10p 35.50p 2105951
09/12/2019 36.25p 36.50p 36.09p 36.25p 338520
06/12/2019 36.75p 36.75p 36.00p 36.00p 424977

*Close Price adjusted for both dividends and splits