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
10/05/2012 8.42p 8.50p 8.42p 8.50p 491
09/05/2012 8.49p 8.50p 8.49p 8.50p 401
08/05/2012 8.38p 8.38p 8.31p 8.31p 900
04/05/2012 8.52p 8.52p 8.50p 8.50p 1300
03/05/2012 8.90p 9.00p 8.50p 8.75p 66972
02/05/2012 8.75p 8.75p 8.63p 8.63p 2000
01/05/2012 8.51p 8.89p 8.50p 8.63p 486001
30/04/2012 8.75p 9.00p 8.39p 8.56p 109596
27/04/2012 8.75p 8.75p 8.56p 8.56p 110
26/04/2012 8.75p 8.75p 8.42p 8.54p 1325
25/04/2012 8.50p 8.50p 8.40p 8.50p 1718
24/04/2012 8.54p 8.63p 8.54p 8.63p 500
23/04/2012 8.75p 8.82p 8.50p 8.63p 5899
20/04/2012 8.50p 8.58p 8.38p 8.50p 1190
19/04/2012 8.59p 8.59p 8.56p 8.56p 180158
18/04/2012 8.56p 8.56p 8.56p 8.56p 17500
17/04/2012 8.63p 8.63p 8.50p 8.50p 760
16/04/2012 8.50p 8.99p 8.30p 8.69p 22570
13/04/2012 8.88p 8.88p 8.63p 8.75p 1245
12/04/2012 8.63p 9.04p 8.00p 8.75p 12299
11/04/2012 8.63p 8.81p 8.63p 8.81p 2
10/04/2012 8.75p 9.00p 8.75p 8.81p 20013
05/04/2012 8.88p 8.91p 8.51p 8.75p 392
04/04/2012 8.88p 9.03p 8.63p 8.63p 1812
03/04/2012 9.00p 9.16p 8.94p 8.94p 456
02/04/2012 9.13p 9.20p 9.11p 9.11p 11694
30/03/2012 9.00p 9.13p 9.00p 9.13p 17475
29/03/2012 8.76p 9.38p 8.30p 9.38p 2640
28/03/2012 9.65p 9.98p 9.00p 9.50p 2821
27/03/2012 9.73p 9.73p 9.37p 9.56p 1225
26/03/2012 9.50p 9.87p 9.50p 9.50p 4019
23/03/2012 9.70p 9.70p 9.56p 9.56p 0
22/03/2012 9.70p 9.70p 9.56p 9.56p 0
21/03/2012 9.70p 9.70p 9.60p 9.60p 1053
20/03/2012 9.74p 9.80p 9.50p 9.60p 8709
19/03/2012 9.90p 10.50p 9.25p 9.46p 21768
16/03/2012 9.51p 9.79p 9.38p 9.38p 960
15/03/2012 9.91p 9.91p 9.50p 9.90p 9678
14/03/2012 9.72p 9.72p 9.63p 9.63p 160
13/03/2012 9.75p 9.94p 9.57p 9.75p 306132
12/03/2012 10.00p 10.00p 9.50p 9.75p 1217
09/03/2012 10.00p 10.00p 9.74p 9.75p 4527
08/03/2012 9.75p 9.75p 9.63p 9.63p 1029
07/03/2012 9.75p 9.88p 9.70p 9.70p 0
06/03/2012 9.75p 9.88p 9.75p 9.75p 0
05/03/2012 9.75p 9.88p 9.75p 9.75p 0
02/03/2012 9.75p 9.88p 9.75p 9.88p 64646
01/03/2012 9.77p 9.77p 9.50p 9.75p 23621
29/02/2012 9.75p 9.77p 9.75p 9.77p 200000
28/02/2012 10.00p 10.00p 9.55p 9.75p 277624
27/02/2012 9.75p 10.00p 9.65p 9.65p 205071
24/02/2012 9.75p 9.75p 9.50p 9.63p 5840
23/02/2012 9.50p 10.00p 9.37p 9.75p 279622
22/02/2012 10.00p 10.18p 9.50p 9.88p 0
21/02/2012 10.00p 10.18p 9.50p 9.75p 2841
20/02/2012 10.20p 10.49p 9.31p 9.85p 1794
17/02/2012 10.00p 10.13p 10.00p 10.13p 15835
16/02/2012 9.85p 9.85p 9.31p 9.63p 4552
15/02/2012 9.50p 10.01p 9.40p 9.65p 404698
14/02/2012 9.70p 9.90p 9.50p 9.70p 0
13/02/2012 9.70p 9.90p 9.50p 9.70p 90511
10/02/2012 9.57p 9.88p 9.57p 9.88p 167
09/02/2012 10.25p 10.59p 9.88p 9.88p 24446
08/02/2012 9.55p 9.63p 9.55p 9.63p 2250
07/02/2012 9.51p 9.75p 9.50p 9.75p 0
06/02/2012 9.51p 9.51p 9.50p 9.50p 4565
03/02/2012 9.60p 9.60p 9.45p 9.45p 1402
02/02/2012 9.30p 9.59p 9.10p 9.45p 3659
01/02/2012 9.60p 9.60p 9.01p 9.30p 4315
31/01/2012 10.00p 10.00p 9.30p 9.30p 1064
30/01/2012 9.66p 9.80p 9.66p 9.80p 460
27/01/2012 9.15p 10.20p 9.15p 9.69p 993
26/01/2012 10.25p 10.50p 9.50p 9.88p 994
25/01/2012 9.08p 9.38p 9.08p 9.38p 38
24/01/2012 9.00p 9.75p 9.00p 9.38p 546
23/01/2012 9.73p 9.80p 9.73p 9.80p 537
20/01/2012 9.25p 9.50p 8.80p 9.25p 5368
19/01/2012 10.00p 10.19p 9.04p 9.63p 1388
18/01/2012 8.95p 10.24p 8.82p 10.10p 32544
17/01/2012 8.50p 8.75p 8.38p 8.38p 7961
16/01/2012 8.25p 8.50p 8.11p 8.18p 4410
13/01/2012 7.66p 7.92p 7.25p 7.57p 4495
12/01/2012 8.47p 8.47p 8.07p 8.07p 526
11/01/2012 7.65p 7.97p 7.65p 7.89p 1124
10/01/2012 7.65p 7.97p 7.65p 7.97p 1000
09/01/2012 8.00p 8.15p 8.00p 8.02p 4150
06/01/2012 9.00p 9.25p 8.13p 8.88p 3259
05/01/2012 9.00p 9.13p 9.00p 9.13p 1200
04/01/2012 8.70p 8.93p 8.60p 8.93p 0
03/01/2012 8.70p 8.70p 8.60p 8.60p 1618
30/12/2011 8.50p 8.50p 8.35p 8.35p 600
29/12/2011 8.25p 8.25p 8.00p 8.00p 0
28/12/2011 8.25p 8.25p 8.00p 8.00p 0
23/12/2011 8.00p 8.25p 8.00p 8.25p 2000
22/12/2011 7.74p 7.74p 7.63p 7.63p 60
21/12/2011 8.00p 8.01p 7.75p 7.75p 6500
20/12/2011 7.55p 7.75p 7.55p 7.75p 0
19/12/2011 7.55p 7.75p 7.55p 7.75p 0
16/12/2011 7.55p 7.75p 7.55p 7.75p 152
15/12/2011 7.50p 7.75p 7.50p 7.75p 0
14/12/2011 7.50p 7.70p 7.50p 7.70p 1100
13/12/2011 7.51p 7.51p 7.50p 7.50p 1700
12/12/2011 7.55p 7.70p 7.55p 7.70p 500
09/12/2011 7.75p 7.75p 7.65p 7.68p 0
08/12/2011 7.75p 7.75p 7.65p 7.65p 2500
07/12/2011 7.37p 7.75p 7.37p 7.75p 0
06/12/2011 7.37p 7.70p 7.37p 7.70p 393
05/12/2011 8.25p 8.25p 7.70p 7.70p 0
02/12/2011 8.25p 8.25p 7.75p 7.75p 75525
01/12/2011 8.48p 8.48p 8.25p 8.25p 2224
30/11/2011 8.50p 8.93p 8.50p 8.63p 4519
29/11/2011 7.00p 8.24p 7.00p 8.00p 27530
28/11/2011 6.75p 6.75p 6.05p 6.38p 1153
25/11/2011 5.76p 6.75p 5.60p 6.75p 7223
24/11/2011 6.02p 6.28p 6.02p 6.28p 1500
23/11/2011 6.50p 6.67p 6.25p 6.25p 6470
22/11/2011 6.00p 6.40p 5.76p 6.38p 6441
21/11/2011 6.50p 6.50p 5.50p 5.50p 32534
18/11/2011 7.25p 7.39p 6.55p 7.05p 0
17/11/2011 7.25p 7.39p 6.55p 7.10p 0
16/11/2011 7.25p 7.39p 6.55p 7.25p 2551
15/11/2011 7.00p 7.25p 7.00p 7.13p 0
14/11/2011 7.00p 7.25p 7.00p 7.25p 7750
11/11/2011 7.00p 7.00p 6.53p 7.00p 3727
10/11/2011 7.50p 7.57p 6.84p 7.57p 1449
09/11/2011 7.10p 7.10p 6.63p 6.80p 1588
08/11/2011 7.50p 7.57p 7.00p 7.57p 56555
07/11/2011 8.00p 8.00p 8.00p 8.00p 500
04/11/2011 7.51p 8.25p 7.51p 8.25p 0
03/11/2011 7.51p 8.25p 7.51p 8.25p 0
02/11/2011 7.51p 8.25p 7.51p 8.25p 16157
01/11/2011 8.49p 8.50p 7.61p 7.97p 1120
31/10/2011 7.80p 8.55p 6.99p 8.55p 75209
28/10/2011 7.77p 7.77p 7.65p 7.65p 203
27/10/2011 7.65p 7.65p 7.57p 7.57p 2955
26/10/2011 8.35p 8.49p 7.65p 8.07p 3800
25/10/2011 8.25p 8.25p 7.80p 7.93p 0
24/10/2011 8.25p 8.25p 7.80p 7.85p 4190
21/10/2011 8.24p 8.35p 8.24p 8.35p 920
20/10/2011 8.60p 8.73p 8.47p 8.50p 26052
19/10/2011 9.40p 9.50p 9.10p 9.10p 1907
18/10/2011 8.25p 8.60p 8.20p 8.60p 31550
17/10/2011 8.25p 8.25p 7.85p 7.95p 0
14/10/2011 8.25p 8.25p 7.85p 8.00p 5308
13/10/2011 8.22p 8.22p 8.10p 8.10p 478
12/10/2011 8.25p 8.25p 8.25p 8.25p 2
11/10/2011 8.00p 8.30p 8.00p 8.30p 2473
10/10/2011 8.20p 8.53p 8.20p 8.25p 2767
07/10/2011 8.15p 8.22p 7.90p 8.10p 11850
06/10/2011 7.80p 8.15p 7.80p 8.15p 0
05/10/2011 7.80p 8.07p 7.80p 8.05p 0
04/10/2011 7.80p 8.07p 7.80p 8.07p 2463
03/10/2011 8.00p 8.00p 7.80p 8.00p 9465
30/09/2011 6.00p 8.60p 5.50p 8.45p 264359
29/09/2011 6.80p 6.80p 6.07p 6.13p 72308
28/09/2011 7.25p 7.25p 6.52p 6.52p 6019
27/09/2011 7.50p 7.50p 6.51p 6.84p 14312
26/09/2011 8.00p 8.00p 7.75p 7.75p 3599
23/09/2011 7.81p 7.88p 7.81p 7.88p 114
22/09/2011 8.10p 8.50p 7.75p 7.95p 9371
21/09/2011 8.64p 8.90p 8.45p 8.45p 0
20/09/2011 8.64p 8.90p 8.64p 8.90p 625
19/09/2011 8.60p 8.62p 8.60p 8.60p 3200
16/09/2011 8.60p 8.80p 8.60p 8.80p 1000
15/09/2011 8.40p 8.65p 8.40p 8.65p 0
14/09/2011 8.60p 8.75p 8.40p 8.40p 151417
13/09/2011 8.60p 8.75p 8.60p 8.60p 151417
12/09/2011 8.50p 8.60p 8.40p 8.43p 40500
09/09/2011 8.50p 8.80p 8.50p 8.65p 0
08/09/2011 8.50p 8.80p 8.50p 8.80p 25000
07/09/2011 8.90p 8.90p 8.75p 8.75p 90
06/09/2011 8.50p 8.88p 8.50p 8.75p 0
05/09/2011 8.50p 8.88p 8.50p 8.88p 28850
02/09/2011 8.60p 8.65p 8.55p 8.65p 580
01/09/2011 8.80p 8.80p 8.70p 8.70p 100
31/08/2011 8.81p 8.84p 8.80p 8.80p 900
30/08/2011 9.20p 9.20p 8.95p 8.95p 9853
26/08/2011 9.20p 9.20p 8.60p 8.75p 94808
25/08/2011 8.90p 9.13p 8.81p 9.13p 0
24/08/2011 8.90p 9.00p 8.81p 8.90p 10857
23/08/2011 8.90p 9.05p 8.50p 9.05p 3994
22/08/2011 8.50p 8.50p 8.50p 8.50p 860
19/08/2011 8.75p 9.35p 8.60p 8.68p 850
18/08/2011 8.80p 9.35p 8.80p 9.35p 375
17/08/2011 9.25p 9.25p 8.98p 8.98p 115
16/08/2011 9.50p 9.50p 9.00p 9.07p 883
15/08/2011 9.00p 9.45p 8.75p 8.75p 5113
12/08/2011 9.19p 9.45p 9.10p 9.45p 7888
11/08/2011 8.81p 9.20p 8.81p 9.05p 697
10/08/2011 9.50p 9.50p 8.50p 9.23p 7000
09/08/2011 9.10p 9.75p 9.10p 9.75p 546
08/08/2011 10.00p 10.25p 9.60p 9.63p 9757
05/08/2011 10.50p 11.13p 10.25p 10.25p 11219
04/08/2011 11.00p 11.13p 11.00p 11.13p 2150
03/08/2011 11.00p 11.00p 11.00p 11.00p 250
02/08/2011 11.02p 11.19p 11.00p 11.05p 2212
01/08/2011 13.00p 13.00p 11.00p 11.50p 14818
29/07/2011 9.40p 10.10p 9.40p 10.10p 52202
28/07/2011 9.10p 9.50p 9.00p 9.48p 0
27/07/2011 9.10p 9.50p 9.00p 9.32p 45322

*Close Price adjusted for both dividends and splits