G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
22/02/2013 2.10p 2.15p 2.00p 2.05p 11525
21/02/2013 2.20p 2.24p 2.10p 2.15p 5109
20/02/2013 2.25p 2.33p 2.24p 2.24p 17314
19/02/2013 2.38p 2.38p 2.30p 2.33p 1407
18/02/2013 2.40p 2.40p 2.30p 2.35p 11855
15/02/2013 2.30p 2.41p 2.21p 2.30p 56621
14/02/2013 2.40p 2.45p 2.40p 2.41p 9291
13/02/2013 2.42p 2.46p 2.42p 2.43p 10040
12/02/2013 2.43p 2.46p 2.40p 2.46p 6526
11/02/2013 2.45p 2.49p 2.43p 2.43p 8484
08/02/2013 2.51p 2.52p 2.49p 2.49p 29307
07/02/2013 2.54p 2.54p 2.52p 2.52p 8134
06/02/2013 2.54p 2.55p 2.51p 2.53p 29244
05/02/2013 2.51p 2.53p 2.51p 2.52p 3994
04/02/2013 2.53p 2.53p 2.51p 2.53p 1104
01/02/2013 2.55p 2.58p 2.53p 2.53p 20000
31/01/2013 2.56p 2.56p 2.55p 2.55p 0
30/01/2013 2.56p 2.56p 2.55p 2.55p 38
29/01/2013 2.56p 2.56p 2.55p 2.55p 8
28/01/2013 2.60p 2.60p 2.50p 2.54p 6082
25/01/2013 2.50p 2.58p 2.50p 2.55p 5400
24/01/2013 2.55p 2.58p 2.50p 2.50p 445665
23/01/2013 2.58p 2.58p 2.53p 2.58p 5537
22/01/2013 2.58p 2.59p 2.58p 2.59p 1988
21/01/2013 2.58p 2.59p 2.58p 2.58p 5075
18/01/2013 2.60p 2.64p 2.59p 2.59p 7989
17/01/2013 2.60p 2.63p 2.59p 2.59p 10069
16/01/2013 2.65p 2.83p 2.62p 2.63p 39160
15/01/2013 2.60p 2.70p 2.59p 2.59p 39943
14/01/2013 2.60p 2.62p 2.60p 2.62p 3962
11/01/2013 2.63p 2.63p 2.62p 2.63p 1346
10/01/2013 2.65p 2.66p 2.62p 2.65p 193352
09/01/2013 2.59p 2.61p 2.58p 2.61p 1150
08/01/2013 2.62p 2.62p 2.61p 2.61p 500
07/01/2013 2.61p 2.63p 2.61p 2.63p 1953
04/01/2013 2.65p 2.65p 2.63p 2.63p 59484
03/01/2013 2.61p 2.63p 2.61p 2.63p 92827
02/01/2013 2.68p 2.68p 2.61p 2.63p 940
31/12/2012 2.61p 2.65p 2.61p 2.65p 1091
28/12/2012 2.55p 2.63p 2.52p 2.63p 0
27/12/2012 2.55p 2.55p 2.52p 2.53p 0
24/12/2012 2.55p 2.55p 2.52p 2.55p 0
21/12/2012 2.55p 2.55p 2.52p 2.55p 5500
20/12/2012 2.50p 2.55p 2.48p 2.52p 0
19/12/2012 2.50p 2.55p 2.48p 2.53p 0
18/12/2012 2.50p 2.55p 2.48p 2.53p 14800
17/12/2012 2.50p 2.54p 2.48p 2.54p 5012
14/12/2012 2.51p 2.55p 2.51p 2.55p 1251
13/12/2012 2.51p 2.55p 2.51p 2.55p 100
12/12/2012 2.59p 2.60p 2.55p 2.55p 0
11/12/2012 2.59p 2.60p 2.56p 2.56p 3226
10/12/2012 2.59p 2.59p 2.55p 2.55p 350
07/12/2012 2.54p 2.54p 2.53p 2.53p 1387
06/12/2012 2.50p 2.53p 2.50p 2.53p 7532
05/12/2012 2.50p 2.55p 2.50p 2.55p 405
04/12/2012 2.50p 2.54p 2.50p 2.53p 10145
03/12/2012 2.55p 2.58p 2.55p 2.58p 1686
30/11/2012 2.50p 2.59p 2.50p 2.56p 10532
29/11/2012 2.52p 2.55p 2.50p 2.55p 4930
28/11/2012 2.55p 2.55p 2.52p 2.52p 2000
27/11/2012 2.50p 2.53p 2.50p 2.53p 3320
26/11/2012 2.48p 2.49p 2.48p 2.49p 1094
23/11/2012 2.55p 2.55p 2.49p 2.49p 2531
22/11/2012 2.52p 2.52p 2.50p 2.50p 2461
21/11/2012 2.47p 2.51p 2.47p 2.49p 0
20/11/2012 2.47p 2.51p 2.47p 2.49p 0
19/11/2012 2.47p 2.51p 2.47p 2.51p 36
16/11/2012 2.46p 2.54p 2.46p 2.51p 1361
15/11/2012 2.47p 2.51p 2.47p 2.51p 281
14/11/2012 2.51p 2.51p 2.51p 2.51p 3960
13/11/2012 2.50p 2.52p 2.46p 2.48p 22402
12/11/2012 2.55p 2.57p 2.51p 2.53p 0
09/11/2012 2.55p 2.57p 2.51p 2.51p 45402
08/11/2012 2.48p 2.52p 2.48p 2.51p 2496
07/11/2012 2.49p 2.51p 2.46p 2.51p 3563
06/11/2012 2.50p 2.50p 2.48p 2.48p 920
05/11/2012 2.51p 2.51p 2.48p 2.48p 0
02/11/2012 2.51p 2.51p 2.49p 2.49p 273
01/11/2012 2.47p 2.47p 2.46p 2.46p 12511
31/10/2012 2.47p 2.49p 2.47p 2.49p 1417
30/10/2012 2.51p 2.51p 2.49p 2.49p 0
29/10/2012 2.51p 2.51p 2.49p 2.49p 18
26/10/2012 2.47p 2.49p 2.47p 2.49p 0
25/10/2012 2.47p 2.49p 2.47p 2.49p 291
24/10/2012 2.50p 2.54p 2.47p 2.47p 3088
23/10/2012 2.47p 2.54p 2.47p 2.53p 311
22/10/2012 2.47p 2.54p 2.47p 2.51p 1910
19/10/2012 2.47p 2.50p 2.47p 2.48p 3625
18/10/2012 2.47p 2.51p 2.47p 2.51p 2170
17/10/2012 2.50p 2.50p 2.47p 2.49p 29674
16/10/2012 2.50p 2.53p 2.47p 2.53p 10684
15/10/2012 2.53p 2.53p 2.51p 2.51p 300
12/10/2012 2.40p 2.55p 2.40p 2.50p 16270
11/10/2012 2.50p 2.55p 2.40p 2.50p 15667
10/10/2012 2.49p 2.55p 2.46p 2.50p 36706
09/10/2012 2.40p 2.42p 2.37p 2.42p 872
08/10/2012 2.45p 2.45p 2.45p 2.45p 0
05/10/2012 3.85p 3.92p 3.80p 3.92p 0
04/10/2012 3.85p 3.90p 3.80p 3.90p 10517
03/10/2012 3.93p 3.93p 3.88p 3.88p 50
02/10/2012 3.92p 3.92p 3.76p 3.86p 3367
01/10/2012 3.85p 3.85p 3.55p 3.67p 22678
28/09/2012 4.00p 4.00p 3.88p 3.94p 9246
27/09/2012 4.13p 4.13p 3.97p 3.97p 384
26/09/2012 3.95p 3.95p 3.92p 3.92p 5500
25/09/2012 4.10p 4.10p 3.97p 3.97p 19531
24/09/2012 4.25p 4.41p 4.06p 4.13p 19110
21/09/2012 4.25p 4.45p 4.20p 4.22p 18594
20/09/2012 4.20p 4.33p 4.20p 4.30p 4870
19/09/2012 4.38p 4.38p 4.14p 4.20p 2381
18/09/2012 4.20p 4.25p 4.00p 4.15p 8106
17/09/2012 4.35p 4.35p 4.19p 4.19p 22962
14/09/2012 4.50p 4.57p 4.20p 4.25p 5038
13/09/2012 4.00p 4.11p 4.00p 4.11p 7500
12/09/2012 4.34p 4.34p 4.20p 4.20p 108
11/09/2012 4.43p 4.43p 4.08p 4.20p 4852
10/09/2012 4.47p 4.47p 4.15p 4.15p 169
07/09/2012 4.19p 4.20p 4.10p 4.10p 1000
06/09/2012 4.20p 4.20p 4.19p 4.20p 8539
05/09/2012 4.20p 4.39p 4.09p 4.13p 55370
04/09/2012 4.10p 4.20p 4.00p 4.00p 15591
03/09/2012 3.85p 4.10p 3.80p 3.80p 28673
31/08/2012 4.00p 4.14p 3.97p 3.97p 21830
30/08/2012 4.00p 4.00p 3.96p 4.00p 21508
29/08/2012 3.80p 4.00p 3.43p 3.70p 40965
28/08/2012 4.50p 4.50p 3.70p 3.90p 24419
24/08/2012 4.60p 4.60p 4.55p 4.55p 2000
23/08/2012 4.60p 4.86p 4.50p 4.63p 2778
22/08/2012 4.60p 4.60p 4.44p 4.48p 3801
21/08/2012 4.90p 4.90p 4.75p 4.75p 1878
20/08/2012 4.97p 4.97p 4.90p 4.93p 934
17/08/2012 5.08p 5.08p 4.75p 4.75p 1692
16/08/2012 5.10p 5.19p 4.80p 4.80p 7714
15/08/2012 5.15p 5.15p 5.07p 5.07p 300
14/08/2012 5.30p 5.30p 5.07p 5.10p 0
13/08/2012 5.30p 5.30p 5.07p 5.07p 20
10/08/2012 5.10p 5.15p 5.10p 5.15p 500
09/08/2012 5.22p 5.30p 5.22p 5.30p 4750
08/08/2012 5.21p 5.30p 5.18p 5.18p 0
07/08/2012 5.21p 5.30p 5.21p 5.30p 0
06/08/2012 5.21p 5.29p 5.21p 5.29p 0
03/08/2012 5.21p 5.29p 5.21p 5.29p 0
02/08/2012 5.21p 5.29p 5.21p 5.29p 272
01/08/2012 5.30p 5.55p 5.23p 5.30p 17779
31/07/2012 5.22p 5.39p 5.22p 5.25p 172
30/07/2012 5.49p 5.56p 5.43p 5.56p 0
27/07/2012 5.49p 5.49p 5.43p 5.43p 85
26/07/2012 5.45p 5.73p 5.35p 5.43p 6841
25/07/2012 5.60p 5.60p 5.00p 5.40p 58552
24/07/2012 5.65p 5.85p 5.65p 5.85p 1454
23/07/2012 5.70p 5.99p 5.65p 5.65p 513
20/07/2012 6.00p 6.00p 5.88p 5.88p 2237
19/07/2012 5.75p 5.75p 5.61p 5.68p 128
18/07/2012 5.60p 5.90p 5.60p 5.82p 0
17/07/2012 5.60p 5.90p 5.60p 5.80p 1893
16/07/2012 5.70p 5.75p 5.52p 5.75p 2444
13/07/2012 5.42p 5.95p 5.42p 5.63p 3776
12/07/2012 5.73p 5.86p 5.73p 5.86p 150
11/07/2012 5.85p 5.85p 5.75p 5.75p 2623
10/07/2012 5.82p 5.87p 5.82p 5.87p 458
09/07/2012 6.30p 6.30p 5.25p 5.90p 19780
06/07/2012 6.01p 6.24p 6.01p 6.15p 0
05/07/2012 6.01p 6.24p 6.01p 6.24p 0
04/07/2012 6.01p 6.15p 6.01p 6.15p 508
03/07/2012 6.01p 6.14p 6.01p 6.14p 1500
02/07/2012 6.29p 6.30p 6.20p 6.20p 11680
29/06/2012 6.30p 6.30p 6.24p 6.24p 15500
28/06/2012 6.10p 6.41p 6.10p 6.20p 0
27/06/2012 6.10p 6.41p 6.10p 6.20p 2715
26/06/2012 6.30p 6.35p 6.11p 6.28p 2600
25/06/2012 6.25p 6.40p 6.18p 6.18p 0
22/06/2012 6.25p 6.40p 6.25p 6.30p 28980
21/06/2012 6.05p 6.05p 5.93p 5.93p 0
20/06/2012 6.05p 6.05p 6.00p 6.02p 3258
19/06/2012 5.99p 6.05p 5.89p 6.03p 653
18/06/2012 6.00p 6.00p 5.85p 5.93p 30154
15/06/2012 5.95p 5.96p 5.91p 5.91p 4336
14/06/2012 5.88p 5.95p 5.88p 5.89p 4223
13/06/2012 5.97p 6.46p 5.88p 5.97p 16532
12/06/2012 6.00p 6.00p 5.97p 5.97p 4240
11/06/2012 6.30p 6.30p 5.80p 5.95p 7554
08/06/2012 6.65p 6.65p 6.47p 6.47p 2000
07/06/2012 6.89p 6.89p 6.51p 6.65p 5181
06/06/2012 7.00p 7.00p 6.68p 6.68p 4150
01/06/2012 7.00p 7.20p 6.76p 7.10p 11022
31/05/2012 7.40p 7.55p 6.75p 6.82p 13495
30/05/2012 7.75p 7.80p 7.65p 7.65p 950
29/05/2012 7.95p 7.95p 7.75p 7.75p 2000
28/05/2012 7.90p 8.00p 7.45p 7.45p 0
25/05/2012 7.90p 8.00p 7.89p 8.00p 22364
24/05/2012 7.69p 7.85p 7.69p 7.74p 6276
23/05/2012 7.40p 7.59p 7.25p 7.30p 4200
22/05/2012 7.44p 7.44p 7.20p 7.20p 250
21/05/2012 7.00p 7.00p 7.00p 7.00p 2300
18/05/2012 7.60p 7.60p 6.86p 7.00p 6804
17/05/2012 8.00p 8.01p 7.60p 7.60p 813
16/05/2012 8.25p 8.25p 7.85p 7.85p 8175
15/05/2012 8.26p 8.38p 8.26p 8.38p 200
14/05/2012 8.38p 8.50p 8.01p 8.50p 675
11/05/2012 8.38p 8.50p 8.38p 8.50p 500

*Close Price adjusted for both dividends and splits