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
24/08/2018 0.33p 0.33p 0.33p 0.33p 5000
23/08/2018 0.32p 0.33p 0.32p 0.33p 10533
22/08/2018 0.32p 0.32p 0.32p 0.32p 10000
21/08/2018 0.32p 0.33p 0.32p 0.32p 38908
20/08/2018 0.29p 0.30p 0.30p 0.30p 0
17/08/2018 0.29p 0.30p 0.29p 0.30p 3873
16/08/2018 0.32p 0.30p 0.30p 0.30p 0
15/08/2018 0.32p 0.32p 0.30p 0.30p 20000
14/08/2018 0.33p 0.34p 0.33p 0.34p 64839
13/08/2018 0.33p 0.34p 0.33p 0.34p 1500
10/08/2018 0.35p 0.35p 0.33p 0.33p 25331
09/08/2018 0.35p 0.37p 0.37p 0.37p 0
08/08/2018 0.35p 0.37p 0.37p 0.37p 0
07/08/2018 0.35p 0.37p 0.35p 0.37p 11849
06/08/2018 0.36p 0.38p 0.38p 0.38p 0
03/08/2018 0.36p 0.38p 0.38p 0.38p 0
02/08/2018 0.36p 0.38p 0.38p 0.38p 0
01/08/2018 0.36p 0.38p 0.38p 0.38p 0
31/07/2018 0.36p 0.38p 0.38p 0.38p 0
30/07/2018 0.36p 0.38p 0.38p 0.38p 0
27/07/2018 0.36p 0.38p 0.38p 0.38p 0
26/07/2018 0.36p 0.38p 0.38p 0.38p 0
25/07/2018 0.36p 0.38p 0.38p 0.38p 0
24/07/2018 0.36p 0.38p 0.38p 0.38p 0
23/07/2018 0.36p 0.38p 0.38p 0.38p 0
20/07/2018 0.36p 0.38p 0.36p 0.38p 3050
19/07/2018 0.37p 0.38p 0.38p 0.38p 0
18/07/2018 0.37p 0.38p 0.38p 0.38p 0
17/07/2018 0.37p 0.38p 0.38p 0.38p 0
16/07/2018 0.37p 0.38p 0.38p 0.38p 0
13/07/2018 0.37p 0.38p 0.37p 0.38p 38000
12/07/2018 0.40p 0.38p 0.38p 0.38p 0
11/07/2018 0.40p 0.38p 0.38p 0.38p 0
10/07/2018 0.40p 0.38p 0.38p 0.38p 0
09/07/2018 0.40p 0.38p 0.38p 0.38p 0
06/07/2018 0.40p 0.38p 0.38p 0.38p 0
05/07/2018 0.40p 0.38p 0.38p 0.38p 0
04/07/2018 0.40p 0.38p 0.38p 0.38p 0
03/07/2018 0.40p 0.38p 0.38p 0.38p 0
02/07/2018 0.40p 0.40p 0.38p 0.38p 2427
29/06/2018 0.42p 0.38p 0.38p 0.38p 0
28/06/2018 0.42p 0.38p 0.38p 0.38p 0
27/06/2018 0.42p 0.42p 0.38p 0.38p 29800
26/06/2018 0.45p 0.43p 0.43p 0.43p 0
25/06/2018 0.45p 0.44p 0.43p 0.43p 0
22/06/2018 0.45p 0.44p 0.44p 0.44p 0
21/06/2018 0.45p 0.44p 0.44p 0.44p 0
20/06/2018 0.45p 0.44p 0.44p 0.44p 0
19/06/2018 0.45p 0.46p 0.44p 0.44p 35000
18/06/2018 0.45p 0.44p 0.43p 0.44p 0
15/06/2018 0.45p 0.44p 0.43p 0.43p 0
14/06/2018 0.45p 0.45p 0.42p 0.44p 19361
13/06/2018 0.47p 0.47p 0.45p 0.46p 10462
12/06/2018 0.48p 0.48p 0.48p 0.48p 10000
11/06/2018 0.56p 0.50p 0.49p 0.49p 0
08/06/2018 0.56p 0.56p 0.48p 0.50p 16096
07/06/2018 0.56p 0.56p 0.56p 0.56p 0
06/06/2018 0.56p 0.56p 0.56p 0.56p 0
05/06/2018 0.56p 0.56p 0.56p 0.56p 0
04/06/2018 0.56p 0.56p 0.56p 0.56p 0
01/06/2018 0.56p 0.56p 0.56p 0.56p 0
31/05/2018 0.56p 0.56p 0.56p 0.56p 0
30/05/2018 0.56p 0.56p 0.56p 0.56p 0
29/05/2018 0.56p 0.56p 0.56p 0.56p 0
25/05/2018 0.56p 0.56p 0.56p 0.56p 0
24/05/2018 0.56p 0.56p 0.56p 0.56p 0
23/05/2018 0.56p 0.56p 0.56p 0.56p 0
22/05/2018 0.56p 0.56p 0.56p 0.56p 0
21/05/2018 0.56p 0.56p 0.56p 0.56p 0
18/05/2018 0.56p 0.56p 0.56p 0.56p 0
17/05/2018 0.56p 0.56p 0.56p 0.56p 0
16/05/2018 0.56p 0.56p 0.56p 0.56p 0
15/05/2018 0.56p 0.56p 0.56p 0.56p 0
14/05/2018 0.56p 0.56p 0.56p 0.56p 0
11/05/2018 0.56p 0.56p 0.56p 0.56p 0
10/05/2018 0.56p 0.56p 0.56p 0.56p 0
09/05/2018 0.56p 0.56p 0.56p 0.56p 0
08/05/2018 0.56p 0.56p 0.56p 0.56p 0
04/05/2018 0.56p 0.56p 0.56p 0.56p 0
03/05/2018 0.56p 0.56p 0.56p 0.56p 0
02/05/2018 0.56p 0.56p 0.56p 0.56p 0
01/05/2018 0.56p 0.56p 0.56p 0.56p 0
30/04/2018 0.56p 0.56p 0.56p 0.56p 5000
27/04/2018 0.57p 0.58p 0.57p 0.58p 0
26/04/2018 0.57p 0.57p 0.57p 0.57p 0
25/04/2018 0.57p 0.57p 0.57p 0.57p 1000
24/04/2018 0.57p 0.57p 0.57p 0.57p 0
23/04/2018 0.57p 0.57p 0.57p 0.57p 200
20/04/2018 0.56p 0.57p 0.56p 0.57p 5782
19/04/2018 0.57p 0.58p 0.58p 0.58p 0
18/04/2018 0.57p 0.58p 0.58p 0.58p 0
17/04/2018 0.57p 0.58p 0.58p 0.58p 0
16/04/2018 0.57p 0.58p 0.58p 0.58p 0
13/04/2018 0.57p 0.58p 0.58p 0.58p 0
12/04/2018 0.57p 0.58p 0.57p 0.58p 20
11/04/2018 0.60p 0.58p 0.58p 0.58p 0
10/04/2018 0.60p 0.58p 0.58p 0.58p 0
09/04/2018 0.60p 0.58p 0.58p 0.58p 0
06/04/2018 0.60p 0.58p 0.58p 0.58p 0
05/04/2018 0.60p 0.58p 0.58p 0.58p 0
04/04/2018 0.60p 0.58p 0.58p 0.58p 0
03/04/2018 0.60p 0.62p 0.58p 0.58p 20000
29/03/2018 0.56p 0.57p 0.57p 0.57p 0
28/03/2018 0.56p 0.57p 0.57p 0.57p 0
27/03/2018 0.56p 0.57p 0.56p 0.57p 289
26/03/2018 0.56p 0.57p 0.57p 0.57p 0
23/03/2018 0.56p 0.57p 0.57p 0.57p 0
22/03/2018 0.56p 0.57p 0.56p 0.57p 5000
21/03/2018 0.58p 0.58p 0.55p 0.56p 36000
20/03/2018 0.59p 0.60p 0.59p 0.60p 48000
19/03/2018 0.60p 0.61p 0.60p 0.61p 7650
16/03/2018 0.63p 0.63p 0.63p 0.63p 2
15/03/2018 0.63p 0.63p 0.61p 0.62p 3161
14/03/2018 0.63p 0.65p 0.62p 0.62p 9345
13/03/2018 0.63p 0.62p 0.61p 0.62p 0
12/03/2018 0.63p 0.63p 0.61p 0.61p 11000
09/03/2018 0.60p 0.62p 0.60p 0.62p 700
08/03/2018 0.63p 0.63p 0.60p 0.62p 5604
07/03/2018 0.60p 0.62p 0.62p 0.62p 0
06/03/2018 0.60p 0.62p 0.61p 0.62p 0
05/03/2018 0.60p 0.61p 0.60p 0.61p 24000
02/03/2018 0.63p 0.63p 0.59p 0.59p 126970
01/03/2018 0.63p 0.63p 0.63p 0.63p 2500
28/02/2018 0.62p 0.62p 0.62p 0.62p 7500
27/02/2018 0.62p 0.62p 0.60p 0.60p 5087
26/02/2018 0.65p 0.63p 0.63p 0.63p 0
23/02/2018 0.65p 0.65p 0.63p 0.63p 6100
22/02/2018 0.64p 0.63p 0.63p 0.63p 0
21/02/2018 0.64p 0.63p 0.63p 0.63p 0
20/02/2018 0.64p 0.63p 0.63p 0.63p 0
19/02/2018 0.64p 0.63p 0.63p 0.63p 0
16/02/2018 0.64p 0.63p 0.63p 0.63p 0
15/02/2018 0.64p 0.64p 0.63p 0.63p 3087
14/02/2018 0.62p 0.63p 0.63p 0.63p 0
13/02/2018 0.62p 0.63p 0.63p 0.63p 0
12/02/2018 0.62p 0.63p 0.63p 0.63p 0
09/02/2018 0.62p 0.63p 0.62p 0.63p 3000
08/02/2018 0.63p 0.63p 0.63p 0.63p 0
07/02/2018 0.63p 0.63p 0.63p 0.63p 0
06/02/2018 0.63p 0.63p 0.63p 0.63p 0
05/02/2018 0.63p 0.63p 0.63p 0.63p 0
02/02/2018 0.63p 0.63p 0.63p 0.63p 4500
01/02/2018 0.63p 0.64p 0.63p 0.64p 4000
31/01/2018 0.62p 0.63p 0.61p 0.63p 0
30/01/2018 0.62p 0.62p 0.61p 0.61p 4000
29/01/2018 0.62p 0.63p 0.63p 0.63p 0
26/01/2018 0.62p 0.63p 0.63p 0.63p 0
25/01/2018 0.62p 0.63p 0.63p 0.63p 0
24/01/2018 0.62p 0.63p 0.63p 0.63p 0
23/01/2018 0.62p 0.63p 0.63p 0.63p 0
22/01/2018 0.62p 0.63p 0.63p 0.63p 0
19/01/2018 0.62p 0.63p 0.62p 0.63p 793
18/01/2018 0.62p 0.63p 0.62p 0.63p 114
17/01/2018 0.62p 0.63p 0.63p 0.63p 0
16/01/2018 0.62p 0.63p 0.62p 0.63p 529
15/01/2018 0.62p 0.63p 0.63p 0.63p 0
12/01/2018 0.62p 0.63p 0.63p 0.63p 0
11/01/2018 0.62p 0.63p 0.63p 0.63p 0
10/01/2018 0.62p 0.63p 0.62p 0.63p 100
09/01/2018 0.65p 0.65p 0.63p 0.63p 10000
08/01/2018 0.65p 0.64p 0.63p 0.64p 0
05/01/2018 0.65p 0.63p 0.63p 0.63p 0
04/01/2018 0.65p 0.63p 0.63p 0.63p 0
03/01/2018 0.65p 0.63p 0.63p 0.63p 0
02/01/2018 0.65p 0.65p 0.61p 0.63p 7048
29/12/2017 0.65p 0.65p 0.63p 0.63p 9850
28/12/2017 0.61p 0.63p 0.63p 0.63p 100000
27/12/2017 0.61p 0.63p 0.61p 0.63p 51
22/12/2017 0.64p 0.63p 0.63p 0.63p 0
21/12/2017 0.64p 0.64p 0.63p 0.63p 762
20/12/2017 0.65p 0.63p 0.63p 0.63p 0
19/12/2017 0.65p 0.63p 0.63p 0.63p 0
18/12/2017 0.65p 0.63p 0.63p 0.63p 0
15/12/2017 0.65p 0.65p 0.61p 0.63p 32673
14/12/2017 0.65p 0.65p 0.63p 0.63p 20703
13/12/2017 0.61p 0.63p 0.61p 0.63p 4
12/12/2017 0.61p 0.63p 0.61p 0.63p 3800
11/12/2017 0.63p 0.63p 0.62p 0.62p 2500
08/12/2017 0.64p 0.65p 0.62p 0.62p 14500
07/12/2017 0.63p 0.64p 0.61p 0.63p 101225
06/12/2017 0.61p 0.65p 0.60p 0.64p 151960
05/12/2017 0.60p 0.62p 0.60p 0.62p 6493
04/12/2017 0.57p 0.60p 0.59p 0.60p 0
01/12/2017 0.57p 0.62p 0.57p 0.59p 26406
30/11/2017 0.62p 0.62p 0.60p 0.60p 10008
29/11/2017 0.57p 0.60p 0.57p 0.60p 1917
28/11/2017 0.60p 0.60p 0.60p 0.60p 0
27/11/2017 0.60p 0.60p 0.60p 0.60p 1647
24/11/2017 0.62p 0.62p 0.60p 0.60p 9986
23/11/2017 0.61p 0.60p 0.60p 0.60p 0
22/11/2017 0.61p 0.60p 0.60p 0.60p 0
21/11/2017 0.61p 0.60p 0.60p 0.60p 0
20/11/2017 0.61p 0.60p 0.60p 0.60p 0
17/11/2017 0.61p 0.60p 0.58p 0.60p 528
16/11/2017 0.61p 0.61p 0.60p 0.60p 1298
15/11/2017 0.61p 0.61p 0.60p 0.60p 5000
14/11/2017 0.62p 0.62p 0.61p 0.61p 24641
13/11/2017 0.62p 0.61p 0.61p 0.61p 0
10/11/2017 0.62p 0.62p 0.60p 0.61p 10244
09/11/2017 0.60p 0.62p 0.61p 0.61p 0

*Close Price adjusted for both dividends and splits