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
12/06/2019 0.35p 0.37p 0.37p 0.37p 0
11/06/2019 0.35p 0.37p 0.37p 0.37p 0
10/06/2019 0.35p 0.37p 0.37p 0.37p 0
07/06/2019 0.35p 0.37p 0.35p 0.37p 2500
06/06/2019 0.35p 0.38p 0.38p 0.38p 0
05/06/2019 0.35p 0.38p 0.38p 0.38p 0
04/06/2019 0.35p 0.38p 0.38p 0.38p 0
03/06/2019 0.35p 0.38p 0.36p 0.38p 0
31/05/2019 0.35p 0.38p 0.36p 0.36p 0
30/05/2019 0.35p 0.38p 0.38p 0.38p 0
29/05/2019 0.35p 0.38p 0.38p 0.38p 0
28/05/2019 0.35p 0.38p 0.38p 0.38p 0
24/05/2019 0.35p 0.38p 0.38p 0.38p 0
23/05/2019 0.35p 0.38p 0.35p 0.38p 2000
22/05/2019 0.35p 0.38p 0.38p 0.38p 0
21/05/2019 0.35p 0.39p 0.35p 0.38p 16
20/05/2019 0.35p 0.38p 0.36p 0.36p 0
17/05/2019 0.35p 0.38p 0.38p 0.38p 0
16/05/2019 0.35p 0.38p 0.38p 0.38p 0
15/05/2019 0.35p 0.38p 0.38p 0.38p 0
14/05/2019 0.35p 0.38p 0.36p 0.38p 0
13/05/2019 0.35p 0.38p 0.36p 0.36p 0
10/05/2019 0.35p 0.38p 0.36p 0.38p 0
09/05/2019 0.35p 0.36p 0.35p 0.36p 128
08/05/2019 0.37p 0.38p 0.38p 0.38p 0
07/05/2019 0.37p 0.38p 0.38p 0.38p 0
03/05/2019 0.37p 0.38p 0.37p 0.38p 11001
02/05/2019 0.40p 0.40p 0.40p 0.40p 0
01/05/2019 0.40p 0.40p 0.40p 0.40p 0
30/04/2019 0.40p 0.40p 0.40p 0.40p 0
29/04/2019 0.40p 0.40p 0.40p 0.40p 0
26/04/2019 0.40p 0.40p 0.40p 0.40p 0
25/04/2019 0.40p 0.40p 0.40p 0.40p 4179
24/04/2019 0.42p 0.40p 0.40p 0.40p 0
23/04/2019 0.42p 0.40p 0.40p 0.40p 0
18/04/2019 0.42p 0.40p 0.40p 0.40p 0
17/04/2019 0.42p 0.40p 0.40p 0.40p 0
16/04/2019 0.42p 0.40p 0.39p 0.40p 0
15/04/2019 0.42p 0.40p 0.39p 0.39p 0
12/04/2019 0.42p 0.40p 0.40p 0.40p 0
11/04/2019 0.42p 0.40p 0.40p 0.40p 0
10/04/2019 0.42p 0.40p 0.40p 0.40p 0
09/04/2019 0.42p 0.40p 0.40p 0.40p 0
08/04/2019 0.42p 0.40p 0.40p 0.40p 0
05/04/2019 0.42p 0.42p 0.40p 0.40p 345
04/04/2019 0.41p 0.41p 0.40p 0.40p 9000
03/04/2019 0.37p 0.40p 0.40p 0.40p 0
02/04/2019 0.37p 0.40p 0.40p 0.40p 0
01/04/2019 0.37p 0.40p 0.37p 0.40p 133
29/03/2019 0.40p 0.40p 0.40p 0.40p 5500
28/03/2019 0.38p 0.39p 0.38p 0.38p 0
27/03/2019 0.38p 0.39p 0.38p 0.39p 0
26/03/2019 0.38p 0.38p 0.38p 0.38p 197
25/03/2019 0.41p 0.41p 0.39p 0.39p 68550
22/03/2019 0.37p 0.39p 0.37p 0.39p 5500
21/03/2019 0.40p 0.39p 0.39p 0.39p 0
20/03/2019 0.40p 0.41p 0.39p 0.39p 67886
19/03/2019 0.40p 0.40p 0.39p 0.40p 22522
18/03/2019 0.40p 0.39p 0.38p 0.39p 0
15/03/2019 0.40p 0.39p 0.38p 0.38p 0
14/03/2019 0.40p 0.39p 0.39p 0.39p 0
13/03/2019 0.40p 0.39p 0.39p 0.39p 0
12/03/2019 0.40p 0.40p 0.39p 0.39p 60000
11/03/2019 0.39p 0.39p 0.39p 0.39p 0
08/03/2019 0.39p 0.39p 0.38p 0.39p 56313
07/03/2019 0.38p 0.40p 0.40p 0.40p 0
06/03/2019 0.38p 0.40p 0.38p 0.40p 0
05/03/2019 0.38p 0.38p 0.38p 0.38p 229
04/03/2019 0.40p 0.40p 0.38p 0.38p 15047
01/03/2019 0.40p 0.40p 0.37p 0.38p 86465
28/02/2019 0.40p 0.40p 0.38p 0.38p 10000
27/02/2019 0.39p 0.39p 0.38p 0.38p 10000
26/02/2019 0.38p 0.39p 0.38p 0.38p 112556
25/02/2019 0.37p 0.38p 0.37p 0.38p 350
22/02/2019 0.40p 0.40p 0.37p 0.39p 50835
21/02/2019 0.41p 0.41p 0.39p 0.39p 10000
20/02/2019 0.40p 0.40p 0.40p 0.40p 19600
19/02/2019 0.37p 0.39p 0.39p 0.39p 0
18/02/2019 0.37p 0.39p 0.37p 0.39p 630
15/02/2019 0.41p 0.39p 0.39p 0.39p 0
14/02/2019 0.41p 0.39p 0.39p 0.39p 0
13/02/2019 0.41p 0.39p 0.39p 0.39p 0
12/02/2019 0.41p 0.39p 0.39p 0.39p 0
11/02/2019 0.41p 0.41p 0.39p 0.39p 50
08/02/2019 0.37p 0.39p 0.39p 0.39p 0
07/02/2019 0.37p 0.39p 0.39p 0.39p 0
06/02/2019 0.37p 0.39p 0.39p 0.39p 0
05/02/2019 0.37p 0.39p 0.39p 0.39p 0
04/02/2019 0.37p 0.39p 0.37p 0.39p 643
01/02/2019 0.41p 0.41p 0.37p 0.39p 1903
31/01/2019 0.41p 0.41p 0.39p 0.39p 5
30/01/2019 0.37p 0.39p 0.37p 0.39p 5
29/01/2019 0.40p 0.40p 0.38p 0.38p 5
28/01/2019 0.37p 0.38p 0.37p 0.38p 5
25/01/2019 0.39p 0.39p 0.39p 0.39p 15000
24/01/2019 0.42p 0.42p 0.40p 0.40p 20000
23/01/2019 0.41p 0.41p 0.41p 0.41p 10005
22/01/2019 0.39p 0.40p 0.40p 0.40p 0
21/01/2019 0.39p 0.40p 0.39p 0.40p 2
18/01/2019 0.41p 0.40p 0.40p 0.40p 0
17/01/2019 0.41p 0.40p 0.40p 0.40p 0
16/01/2019 0.41p 0.40p 0.40p 0.40p 0
15/01/2019 0.41p 0.40p 0.40p 0.40p 0
14/01/2019 0.41p 0.42p 0.40p 0.40p 13143
11/01/2019 0.41p 0.39p 0.39p 0.39p 0
10/01/2019 0.41p 0.41p 0.37p 0.39p 10
09/01/2019 0.41p 0.41p 0.37p 0.39p 8
08/01/2019 0.37p 0.39p 0.37p 0.39p 3
07/01/2019 0.37p 0.39p 0.39p 0.39p 0
04/01/2019 0.37p 0.39p 0.39p 0.39p 0
03/01/2019 0.37p 0.39p 0.39p 0.39p 0
02/01/2019 0.37p 0.39p 0.37p 0.39p 4
31/12/2018 0.37p 0.39p 0.39p 0.39p 0
28/12/2018 0.37p 0.39p 0.39p 0.39p 0
27/12/2018 0.37p 0.39p 0.39p 0.39p 0
24/12/2018 0.37p 0.39p 0.39p 0.39p 0
21/12/2018 0.37p 0.39p 0.37p 0.39p 151
20/12/2018 0.41p 0.39p 0.39p 0.39p 0
19/12/2018 0.41p 0.39p 0.39p 0.39p 0
18/12/2018 0.41p 0.39p 0.38p 0.39p 0
17/12/2018 0.41p 0.39p 0.38p 0.38p 0
14/12/2018 0.41p 0.39p 0.39p 0.39p 0
13/12/2018 0.41p 0.39p 0.39p 0.39p 0
12/12/2018 0.41p 0.39p 0.39p 0.39p 0
11/12/2018 0.41p 0.39p 0.39p 0.39p 0
10/12/2018 0.41p 0.39p 0.39p 0.39p 0
07/12/2018 0.41p 0.41p 0.39p 0.39p 1
06/12/2018 0.40p 0.41p 0.39p 0.39p 0
05/12/2018 0.40p 0.41p 0.40p 0.41p 3000
04/12/2018 0.40p 0.41p 0.40p 0.41p 2
03/12/2018 0.39p 0.40p 0.40p 0.40p 0
30/11/2018 0.39p 0.40p 0.39p 0.40p 3862
29/11/2018 0.37p 0.40p 0.40p 0.40p 0
28/11/2018 0.37p 0.40p 0.37p 0.40p 0
27/11/2018 0.37p 0.37p 0.37p 0.37p 1
26/11/2018 0.38p 0.38p 0.38p 0.38p 7500
23/11/2018 0.40p 0.42p 0.38p 0.40p 21067
22/11/2018 0.42p 0.42p 0.41p 0.41p 2
21/11/2018 0.42p 0.42p 0.42p 0.42p 7253
20/11/2018 0.42p 0.42p 0.42p 0.42p 15128
19/11/2018 0.44p 0.44p 0.43p 0.43p 16031
16/11/2018 0.47p 0.45p 0.45p 0.45p 0
15/11/2018 0.47p 0.47p 0.45p 0.45p 10
14/11/2018 0.45p 0.45p 0.43p 0.43p 3000
13/11/2018 0.47p 0.46p 0.45p 0.45p 0
12/11/2018 0.47p 0.47p 0.46p 0.46p 1
09/11/2018 0.44p 0.45p 0.44p 0.44p 0
08/11/2018 0.44p 0.45p 0.44p 0.45p 2000
07/11/2018 0.48p 0.48p 0.43p 0.45p 37577
06/11/2018 0.48p 0.49p 0.49p 0.49p 0
05/11/2018 0.48p 0.50p 0.48p 0.49p 30
02/11/2018 0.50p 0.50p 0.48p 0.49p 583
01/11/2018 0.50p 0.48p 0.48p 0.48p 0
31/10/2018 0.50p 0.50p 0.48p 0.48p 867
30/10/2018 0.47p 0.50p 0.47p 0.48p 6500
29/10/2018 0.47p 0.48p 0.48p 0.48p 0
26/10/2018 0.47p 0.49p 0.48p 0.48p 0
25/10/2018 0.47p 0.49p 0.47p 0.49p 5683
24/10/2018 0.48p 0.49p 0.47p 0.49p 0
23/10/2018 0.48p 0.48p 0.47p 0.47p 4000
22/10/2018 0.47p 0.48p 0.47p 0.48p 11489
19/10/2018 0.47p 0.47p 0.46p 0.46p 15988
18/10/2018 0.48p 0.48p 0.47p 0.47p 11786
17/10/2018 0.47p 0.48p 0.47p 0.48p 30000
16/10/2018 0.40p 0.46p 0.40p 0.46p 32501
15/10/2018 0.40p 0.41p 0.40p 0.41p 3606
12/10/2018 0.40p 0.40p 0.40p 0.40p 7500
11/10/2018 0.40p 0.40p 0.40p 0.40p 0
10/10/2018 0.40p 0.40p 0.38p 0.40p 0
09/10/2018 0.40p 0.40p 0.38p 0.38p 7500
08/10/2018 0.39p 0.39p 0.38p 0.38p 15001
05/10/2018 0.37p 0.38p 0.37p 0.38p 60
04/10/2018 0.36p 0.38p 0.38p 0.38p 0
03/10/2018 0.36p 0.38p 0.37p 0.38p 0
02/10/2018 0.36p 0.38p 0.37p 0.37p 0
01/10/2018 0.36p 0.38p 0.37p 0.38p 0
28/09/2018 0.36p 0.37p 0.37p 0.37p 0
27/09/2018 0.36p 0.37p 0.36p 0.37p 187
26/09/2018 0.36p 0.37p 0.36p 0.37p 6899
25/09/2018 0.36p 0.37p 0.37p 0.37p 0
24/09/2018 0.36p 0.37p 0.36p 0.37p 10354
21/09/2018 0.35p 0.35p 0.35p 0.35p 0
20/09/2018 0.35p 0.35p 0.35p 0.35p 160
19/09/2018 0.33p 0.35p 0.35p 0.35p 0
18/09/2018 0.33p 0.35p 0.33p 0.35p 518
17/09/2018 0.35p 0.35p 0.35p 0.35p 0
14/09/2018 0.35p 0.35p 0.35p 0.35p 0
13/09/2018 0.35p 0.35p 0.35p 0.35p 0
12/09/2018 0.33p 0.35p 0.33p 0.35p 100
11/09/2018 0.36p 0.36p 0.34p 0.34p 2
10/09/2018 0.36p 0.35p 0.35p 0.35p 0
07/09/2018 0.36p 0.35p 0.35p 0.35p 0
06/09/2018 0.36p 0.36p 0.35p 0.35p 1
05/09/2018 0.35p 0.35p 0.34p 0.34p 24358
04/09/2018 0.35p 0.35p 0.35p 0.35p 1712
03/09/2018 0.35p 0.35p 0.35p 0.35p 5000
31/08/2018 0.34p 0.35p 0.35p 0.35p 0
30/08/2018 0.34p 0.35p 0.35p 0.35p 0
29/08/2018 0.34p 0.35p 0.35p 0.35p 0
28/08/2018 0.34p 0.35p 0.34p 0.35p 5000

*Close Price adjusted for both dividends and splits