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
26/07/2011 9.20p 9.30p 9.15p 9.30p 0
25/07/2011 9.20p 9.20p 9.15p 9.15p 600
22/07/2011 9.50p 9.50p 9.30p 9.45p 5489
21/07/2011 9.60p 9.60p 9.35p 9.49p 14882
20/07/2011 9.60p 9.60p 9.35p 9.35p 13902
19/07/2011 9.60p 9.60p 9.35p 9.50p 49868
18/07/2011 9.45p 9.98p 9.29p 9.30p 23745
15/07/2011 8.50p 9.22p 8.50p 9.22p 3204
14/07/2011 8.85p 9.30p 8.51p 9.02p 1685
13/07/2011 8.20p 8.73p 7.85p 8.63p 31749
12/07/2011 8.80p 8.80p 7.80p 7.85p 111407
11/07/2011 9.01p 9.39p 8.50p 8.77p 293324
08/07/2011 9.50p 9.50p 9.00p 9.39p 7270
07/07/2011 10.00p 10.00p 9.65p 9.65p 2272
06/07/2011 10.10p 10.50p 9.80p 9.90p 2867
05/07/2011 10.50p 10.93p 10.39p 10.50p 3074
04/07/2011 10.77p 10.77p 10.50p 10.50p 1408
01/07/2011 10.65p 10.65p 10.50p 10.50p 4402
30/06/2011 10.50p 10.82p 10.50p 10.57p 21663
29/06/2011 10.00p 10.75p 9.50p 10.75p 59625
28/06/2011 9.50p 9.50p 9.25p 9.50p 13059
27/06/2011 9.50p 9.50p 9.00p 9.13p 59786
24/06/2011 9.25p 9.60p 9.25p 9.60p 11431
23/06/2011 9.10p 9.75p 7.70p 9.50p 51973
22/06/2011 10.30p 10.69p 9.25p 9.25p 6989
21/06/2011 11.50p 11.51p 10.31p 10.50p 11684
20/06/2011 12.80p 12.80p 11.50p 11.50p 14186
17/06/2011 12.51p 12.51p 12.30p 12.35p 1663
16/06/2011 13.20p 13.20p 12.40p 12.57p 5977
15/06/2011 12.80p 13.19p 12.80p 12.93p 2312
14/06/2011 13.00p 13.00p 12.75p 12.75p 5205
13/06/2011 13.20p 13.20p 13.10p 13.15p 4015
10/06/2011 13.74p 13.75p 13.25p 13.51p 1528
09/06/2011 13.29p 13.59p 13.29p 13.47p 913
08/06/2011 13.20p 13.45p 13.20p 13.45p 17576
07/06/2011 13.40p 13.40p 13.15p 13.20p 1100
06/06/2011 13.31p 14.00p 13.15p 13.15p 16072
03/06/2011 13.75p 13.75p 13.43p 13.43p 234
02/06/2011 13.11p 13.53p 13.11p 13.11p 3469
01/06/2011 13.25p 13.25p 13.15p 13.15p 11830
31/05/2011 13.11p 13.50p 13.00p 13.10p 40185
27/05/2011 12.61p 12.61p 12.50p 12.50p 2492
26/05/2011 13.00p 13.25p 12.85p 12.85p 47904
25/05/2011 13.20p 13.20p 12.69p 12.95p 890
24/05/2011 13.35p 13.35p 12.77p 13.00p 5400
23/05/2011 12.69p 13.40p 12.69p 13.00p 0
20/05/2011 12.69p 13.40p 12.69p 13.00p 3618
19/05/2011 12.95p 12.95p 12.95p 12.95p 23000
18/05/2011 13.10p 13.17p 12.69p 13.05p 6577
17/05/2011 13.10p 13.10p 12.70p 13.10p 5868
16/05/2011 13.00p 13.17p 12.69p 12.85p 6180
13/05/2011 13.10p 13.10p 12.59p 12.90p 18740
12/05/2011 13.00p 13.19p 12.60p 13.10p 4529
11/05/2011 13.19p 13.19p 13.10p 13.10p 380
10/05/2011 13.15p 13.17p 12.63p 12.90p 1757
09/05/2011 12.75p 13.23p 12.32p 12.98p 6457
06/05/2011 13.10p 13.25p 12.30p 12.88p 0
05/05/2011 13.10p 13.25p 12.30p 12.88p 5667
04/05/2011 12.75p 12.99p 12.75p 12.88p 4228116
03/05/2011 13.00p 13.07p 12.34p 12.80p 6986
28/04/2011 12.35p 12.91p 12.35p 12.70p 12099
27/04/2011 12.31p 12.73p 12.31p 12.73p 235
26/04/2011 13.00p 13.10p 12.31p 12.70p 1133
21/04/2011 12.33p 12.52p 12.32p 12.52p 447
20/04/2011 12.00p 12.75p 11.83p 12.75p 34408
19/04/2011 12.00p 12.38p 11.90p 11.90p 6822
18/04/2011 12.50p 12.50p 12.25p 12.25p 18965
15/04/2011 12.50p 12.50p 12.44p 12.50p 5739
14/04/2011 12.00p 12.38p 12.00p 12.38p 0
13/04/2011 12.00p 12.38p 12.00p 12.38p 67500
12/04/2011 12.50p 12.63p 12.50p 12.63p 14550
11/04/2011 12.25p 12.75p 12.00p 12.70p 7495
08/04/2011 12.50p 12.75p 12.50p 12.75p 1845
07/04/2011 12.88p 12.88p 12.50p 12.75p 8109
06/04/2011 12.50p 12.75p 12.50p 12.75p 27965
05/04/2011 12.50p 13.00p 12.50p 12.75p 37720
04/04/2011 12.96p 12.96p 12.75p 12.75p 0
01/04/2011 12.96p 12.96p 12.75p 12.88p 0
31/03/2011 12.96p 12.96p 12.75p 12.75p 1200
30/03/2011 12.00p 12.93p 11.50p 12.75p 7292
29/03/2011 12.00p 12.25p 11.50p 11.75p 9343
28/03/2011 13.00p 13.20p 12.38p 12.38p 5200
25/03/2011 13.30p 13.30p 13.20p 13.20p 400
24/03/2011 13.30p 13.30p 13.25p 13.25p 19000
23/03/2011 13.25p 13.38p 13.25p 13.38p 500
22/03/2011 13.00p 13.25p 13.00p 13.25p 2000
21/03/2011 13.60p 13.60p 13.00p 13.25p 6750
18/03/2011 13.90p 13.90p 13.80p 13.80p 1000
17/03/2011 14.25p 14.25p 13.50p 13.80p 5883
16/03/2011 14.00p 14.25p 14.00p 14.10p 10184
15/03/2011 13.75p 14.30p 13.70p 14.15p 6401
14/03/2011 14.50p 14.50p 14.18p 14.43p 1137
11/03/2011 14.50p 14.57p 14.25p 14.55p 8560
10/03/2011 13.80p 14.25p 13.80p 14.25p 2500
09/03/2011 14.40p 14.42p 14.13p 14.13p 6000
08/03/2011 14.30p 14.70p 14.02p 14.02p 3268
07/03/2011 15.00p 15.00p 14.63p 14.63p 900
04/03/2011 15.00p 15.00p 14.75p 14.75p 3191
03/03/2011 15.00p 15.00p 14.50p 14.55p 10440
02/03/2011 15.00p 15.00p 14.75p 14.75p 2000
01/03/2011 14.40p 15.00p 13.80p 14.75p 7073
28/02/2011 14.25p 14.40p 13.89p 14.25p 2661
25/02/2011 13.75p 13.88p 13.50p 13.88p 5642
24/02/2011 14.95p 14.95p 13.50p 13.63p 12142
23/02/2011 15.00p 15.00p 14.81p 14.81p 715
22/02/2011 15.00p 15.20p 14.81p 14.95p 0
21/02/2011 15.00p 15.20p 14.81p 14.95p 270732
18/02/2011 15.50p 15.50p 15.00p 15.06p 38163
17/02/2011 15.25p 15.25p 15.00p 15.19p 21464
16/02/2011 14.13p 15.25p 14.13p 15.25p 15075
15/02/2011 14.00p 14.00p 14.00p 14.00p 12152
14/02/2011 14.00p 14.00p 13.75p 14.00p 924589
11/02/2011 13.60p 14.03p 13.60p 14.03p 3331
10/02/2011 13.25p 13.98p 13.25p 13.63p 1100
09/02/2011 13.90p 13.90p 13.63p 13.63p 4800
08/02/2011 13.50p 14.14p 13.25p 13.63p 13437
07/02/2011 13.00p 13.38p 12.95p 13.38p 2455
04/02/2011 12.41p 12.50p 12.41p 12.50p 625
03/02/2011 11.50p 12.50p 11.50p 11.95p 24915
02/02/2011 10.85p 11.15p 10.85p 11.15p 2500
01/02/2011 11.00p 11.50p 10.80p 11.15p 3799
31/01/2011 10.90p 11.22p 10.90p 11.00p 3520
28/01/2011 10.88p 10.90p 10.88p 10.90p 0
27/01/2011 10.90p 11.20p 10.88p 10.88p 2540
26/01/2011 11.05p 11.05p 10.65p 10.90p 2000
25/01/2011 11.05p 11.05p 11.05p 11.05p 0
24/01/2011 11.13p 11.41p 11.05p 11.05p 410
21/01/2011 11.13p 11.43p 11.13p 11.13p 270
20/01/2011 11.13p 11.13p 11.13p 11.13p 0
19/01/2011 11.13p 11.43p 11.13p 11.13p 280
18/01/2011 11.05p 11.13p 11.05p 11.13p 0
17/01/2011 11.45p 11.45p 11.00p 11.05p 0
14/01/2011 11.45p 11.45p 11.05p 11.05p 70
13/01/2011 11.50p 11.50p 11.00p 11.05p 27000
12/01/2011 11.28p 11.33p 11.10p 11.33p 0
11/01/2011 11.28p 11.33p 11.10p 11.33p 0
10/01/2011 11.28p 11.33p 11.10p 11.33p 1500
07/01/2011 11.33p 11.33p 11.33p 11.33p 0
06/01/2011 11.33p 11.33p 11.25p 11.33p 10000
05/01/2011 11.08p 11.35p 11.08p 11.33p 500
04/01/2011 11.15p 11.43p 10.70p 11.08p 1252
31/12/2010 11.75p 11.75p 11.01p 11.25p 238
30/12/2010 11.98p 12.15p 11.30p 11.75p 99683
29/12/2010 12.13p 12.20p 11.80p 11.98p 5000
24/12/2010 12.13p 12.13p 11.76p 12.13p 300
23/12/2010 11.98p 12.13p 11.98p 12.13p 0
22/12/2010 11.90p 12.20p 11.90p 11.98p 2000
21/12/2010 11.90p 12.20p 11.90p 11.90p 13833
20/12/2010 11.85p 12.20p 11.85p 11.90p 1030
17/12/2010 11.85p 11.85p 11.85p 11.85p 0
16/12/2010 11.85p 12.00p 11.85p 11.85p 200
15/12/2010 11.85p 12.15p 11.85p 11.85p 4400
14/12/2010 11.85p 12.20p 11.68p 11.85p 4480550
13/12/2010 11.85p 11.85p 11.85p 11.85p 0
10/12/2010 11.85p 12.00p 11.85p 11.85p 5000
09/12/2010 11.85p 11.85p 11.53p 11.85p 358
08/12/2010 11.85p 12.20p 11.54p 11.85p 48318
07/12/2010 11.85p 12.21p 11.54p 11.85p 1406
06/12/2010 11.85p 12.21p 11.85p 11.85p 6343
03/12/2010 11.85p 12.20p 11.85p 11.85p 6000
02/12/2010 11.85p 11.85p 11.85p 11.85p 0
01/12/2010 11.85p 11.85p 11.85p 11.85p 0
30/11/2010 11.85p 11.85p 11.85p 11.85p 0
29/11/2010 11.85p 11.85p 11.85p 11.85p 0
26/11/2010 11.85p 12.24p 11.85p 11.85p 4333
25/11/2010 11.85p 11.85p 11.85p 11.85p 0
24/11/2010 11.75p 12.10p 11.75p 11.80p 27800
23/11/2010 11.75p 11.75p 11.75p 11.75p 0
22/11/2010 11.60p 11.85p 11.60p 11.75p 2369
19/11/2010 11.60p 11.85p 11.40p 11.60p 41500
18/11/2010 11.60p 11.60p 11.60p 11.60p 0
17/11/2010 11.60p 11.60p 11.35p 11.60p 1000
16/11/2010 11.60p 11.60p 11.60p 11.60p 0
15/11/2010 11.68p 11.84p 11.60p 11.60p 1133
12/11/2010 11.68p 11.99p 11.68p 11.68p 4889
11/11/2010 11.73p 11.90p 11.35p 11.68p 2779
10/11/2010 11.50p 12.10p 11.50p 11.73p 46661
09/11/2010 10.50p 11.80p 10.50p 11.38p 29974
08/11/2010 9.10p 10.35p 9.00p 10.35p 55992
05/11/2010 8.60p 9.15p 8.60p 8.95p 7500
04/11/2010 8.35p 8.60p 8.35p 8.60p 10175
03/11/2010 8.30p 8.35p 8.30p 8.35p 0
02/11/2010 8.30p 8.30p 8.15p 8.30p 14300
01/11/2010 8.18p 8.50p 8.15p 8.30p 2620
29/10/2010 8.18p 8.18p 8.18p 8.18p 0
28/10/2010 8.18p 8.18p 8.18p 8.18p 0
27/10/2010 8.25p 8.35p 8.00p 8.18p 7650
26/10/2010 8.25p 8.25p 8.25p 8.25p 30000
25/10/2010 7.88p 8.25p 7.76p 8.25p 12100
22/10/2010 7.82p 7.88p 7.82p 7.88p 0
21/10/2010 7.82p 7.82p 7.82p 7.82p 0
20/10/2010 7.68p 7.82p 7.68p 7.82p 1000
19/10/2010 7.68p 7.68p 7.68p 7.68p 0
18/10/2010 7.68p 7.70p 7.60p 7.68p 569272
15/10/2010 7.68p 7.68p 7.68p 7.68p 0
14/10/2010 7.68p 7.68p 7.68p 7.68p 0
13/10/2010 7.68p 7.68p 7.68p 7.68p 0
12/10/2010 7.68p 7.72p 7.68p 7.68p 11000
11/10/2010 7.68p 7.75p 7.60p 7.68p 100110
08/10/2010 7.68p 7.70p 7.68p 7.68p 90000

*Close Price adjusted for both dividends and splits