Goldplat (GDP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goldplat

Date Open High Low Close* Volume
16/11/2018 3.85p 3.85p 3.75p 3.85p 12024
15/11/2018 3.85p 3.88p 3.85p 3.85p 10515
14/11/2018 3.85p 3.85p 3.70p 3.85p 88474
13/11/2018 3.85p 3.85p 3.75p 3.85p 30000
12/11/2018 3.85p 3.88p 3.85p 3.85p 20000
09/11/2018 3.85p 3.85p 3.85p 3.85p 0
08/11/2018 3.90p 3.90p 3.75p 3.85p 102293
07/11/2018 3.90p 3.90p 3.70p 3.90p 9369
06/11/2018 4.05p 4.18p 3.70p 3.90p 289488
05/11/2018 3.55p 4.20p 3.55p 4.05p 533739
02/11/2018 3.75p 3.80p 2.80p 3.55p 1080533
01/11/2018 4.45p 4.45p 4.45p 4.45p 0
31/10/2018 4.35p 4.45p 4.35p 4.45p 149618
30/10/2018 4.45p 4.45p 4.25p 4.35p 90740
29/10/2018 4.65p 4.90p 4.45p 4.45p 32109
26/10/2018 4.65p 4.65p 4.45p 4.65p 16672
25/10/2018 4.65p 4.65p 4.45p 4.65p 30297
24/10/2018 4.75p 4.75p 4.45p 4.65p 143370
23/10/2018 4.75p 4.75p 4.50p 4.75p 9628
22/10/2018 4.75p 4.75p 4.75p 4.75p 0
19/10/2018 4.75p 4.75p 4.75p 4.75p 0
18/10/2018 4.75p 4.80p 4.51p 4.75p 118512
17/10/2018 4.75p 4.80p 4.75p 4.75p 15175
16/10/2018 4.75p 4.78p 4.50p 4.75p 141653
15/10/2018 4.75p 4.80p 4.50p 4.75p 58717
12/10/2018 4.75p 4.80p 4.50p 4.75p 93793
11/10/2018 4.75p 4.75p 4.50p 4.75p 28000
10/10/2018 4.85p 4.85p 4.85p 4.85p 0
09/10/2018 5.15p 5.15p 4.85p 4.85p 351864
08/10/2018 5.15p 5.20p 4.94p 5.15p 56729
05/10/2018 5.15p 5.20p 4.94p 5.15p 19519
04/10/2018 5.15p 5.20p 5.15p 5.15p 1923
03/10/2018 5.15p 5.20p 4.94p 5.15p 33258
02/10/2018 5.15p 5.20p 4.94p 5.15p 26558
01/10/2018 5.15p 5.30p 4.94p 5.15p 72396
28/09/2018 5.15p 5.40p 5.15p 5.15p 21947
27/09/2018 4.95p 5.15p 4.92p 5.15p 227207
26/09/2018 5.50p 5.50p 4.90p 4.95p 453685
25/09/2018 5.50p 5.55p 5.50p 5.50p 810
24/09/2018 5.50p 5.50p 5.28p 5.50p 2472
21/09/2018 5.50p 5.50p 5.30p 5.50p 76072
20/09/2018 5.50p 5.69p 5.28p 5.50p 76977
19/09/2018 5.50p 5.50p 5.28p 5.50p 2500
18/09/2018 5.50p 5.75p 5.30p 5.50p 84274
17/09/2018 5.50p 5.50p 5.31p 5.50p 20000
14/09/2018 5.50p 5.75p 5.50p 5.50p 20
13/09/2018 5.50p 5.50p 5.50p 5.50p 0
12/09/2018 5.50p 5.50p 5.35p 5.50p 27901
11/09/2018 5.50p 5.50p 5.35p 5.50p 14000
10/09/2018 5.50p 5.50p 5.35p 5.50p 188
07/09/2018 5.50p 5.50p 5.35p 5.50p 25000
06/09/2018 5.50p 5.75p 5.50p 5.50p 93392
05/09/2018 5.50p 5.50p 5.45p 5.50p 56117
04/09/2018 5.55p 5.75p 5.41p 5.50p 28425
03/09/2018 5.55p 5.70p 5.55p 5.55p 73112
31/08/2018 5.55p 5.70p 5.39p 5.55p 45042
30/08/2018 5.50p 5.70p 5.35p 5.55p 103228
29/08/2018 5.50p 5.55p 5.35p 5.50p 70017
28/08/2018 5.25p 5.75p 5.25p 5.50p 384835
24/08/2018 4.95p 5.50p 4.95p 5.25p 258198
23/08/2018 4.95p 5.15p 4.95p 4.95p 252310
22/08/2018 5.10p 5.10p 4.70p 4.95p 607221
21/08/2018 5.10p 5.10p 4.96p 5.10p 51087
20/08/2018 5.10p 5.10p 5.10p 5.10p 0
17/08/2018 5.10p 5.18p 4.94p 5.10p 204635
16/08/2018 5.25p 5.25p 4.95p 5.10p 269032
15/08/2018 5.38p 5.44p 5.01p 5.25p 669342
14/08/2018 5.50p 5.50p 5.25p 5.38p 37470
13/08/2018 5.50p 5.62p 5.25p 5.50p 104082
10/08/2018 5.50p 5.50p 5.25p 5.50p 64843
09/08/2018 5.75p 5.75p 5.25p 5.50p 148858
08/08/2018 5.63p 5.75p 5.50p 5.75p 77500
07/08/2018 5.63p 5.63p 5.55p 5.63p 196
06/08/2018 5.63p 5.63p 5.50p 5.63p 4934
03/08/2018 5.63p 5.63p 5.50p 5.63p 4000
02/08/2018 5.63p 5.63p 5.63p 5.63p 0
01/08/2018 5.63p 5.65p 5.63p 5.63p 117044
31/07/2018 5.50p 5.63p 5.30p 5.63p 36872
30/07/2018 5.50p 5.70p 5.25p 5.50p 506437
27/07/2018 6.00p 6.20p 5.85p 5.88p 145772
26/07/2018 6.00p 6.19p 5.75p 6.00p 190314
25/07/2018 6.00p 6.19p 5.75p 6.00p 101685
24/07/2018 6.00p 6.19p 5.75p 6.00p 87696
23/07/2018 6.00p 6.00p 5.75p 6.00p 54538
20/07/2018 6.00p 6.20p 6.00p 6.00p 17318
19/07/2018 6.00p 6.20p 5.85p 6.00p 21032
18/07/2018 6.00p 6.20p 6.00p 6.00p 16129
17/07/2018 5.75p 6.20p 5.75p 6.00p 208245
16/07/2018 5.88p 5.90p 5.50p 5.75p 376530
13/07/2018 5.88p 6.10p 5.60p 5.88p 88593
12/07/2018 5.88p 5.88p 5.60p 5.88p 39042
11/07/2018 5.88p 6.00p 5.60p 5.88p 273453
10/07/2018 6.13p 6.20p 5.60p 5.88p 292266
09/07/2018 6.25p 6.27p 6.00p 6.13p 199187
06/07/2018 6.25p 6.25p 6.25p 6.25p 0
05/07/2018 6.25p 6.27p 6.13p 6.25p 26171
04/07/2018 6.25p 6.34p 6.10p 6.25p 25803
03/07/2018 6.25p 6.25p 6.10p 6.25p 71930
02/07/2018 6.25p 6.27p 6.10p 6.25p 66216
29/06/2018 6.25p 6.27p 6.25p 6.25p 79554
28/06/2018 6.25p 6.27p 6.25p 6.25p 4499
27/06/2018 6.25p 6.25p 6.10p 6.25p 6292
26/06/2018 6.25p 6.27p 6.25p 6.25p 1499
25/06/2018 6.25p 6.28p 6.25p 6.25p 60000
22/06/2018 6.50p 6.50p 6.00p 6.25p 196297
21/06/2018 6.50p 6.50p 6.15p 6.50p 11413
20/06/2018 6.50p 6.50p 6.15p 6.50p 37889
19/06/2018 6.50p 6.50p 6.50p 6.50p 0
18/06/2018 6.50p 6.50p 6.17p 6.50p 28207
15/06/2018 6.50p 6.65p 6.20p 6.50p 70104
14/06/2018 6.25p 6.50p 6.13p 6.25p 103249
13/06/2018 6.50p 6.50p 6.15p 6.50p 93313
12/06/2018 6.50p 6.50p 6.18p 6.50p 10436
11/06/2018 6.50p 6.50p 6.18p 6.50p 9199
08/06/2018 6.50p 6.50p 6.18p 6.50p 170
07/06/2018 6.50p 6.65p 6.50p 6.50p 6016
06/06/2018 6.50p 6.50p 6.15p 6.50p 29166
05/06/2018 6.50p 6.70p 6.20p 6.50p 43071
04/06/2018 6.50p 7.00p 6.02p 6.50p 215338
01/06/2018 6.50p 7.00p 6.08p 6.50p 40353
31/05/2018 6.50p 6.50p 6.20p 6.50p 81500
30/05/2018 6.50p 6.50p 6.50p 6.50p 0
29/05/2018 6.50p 6.50p 6.20p 6.50p 37098
25/05/2018 6.50p 6.70p 6.50p 6.50p 44597
24/05/2018 6.50p 6.50p 6.25p 6.50p 136883
23/05/2018 6.25p 6.50p 6.10p 6.50p 76866
22/05/2018 6.25p 6.39p 6.25p 6.25p 3881
21/05/2018 6.25p 6.30p 6.00p 6.25p 426136
18/05/2018 6.25p 6.30p 6.00p 6.25p 79516
17/05/2018 6.25p 6.30p 6.01p 6.25p 10898
16/05/2018 6.25p 6.30p 6.00p 6.25p 41809
15/05/2018 6.25p 6.25p 6.05p 6.25p 78296
14/05/2018 6.15p 6.30p 6.00p 6.25p 344980
11/05/2018 6.63p 6.63p 6.08p 6.15p 206212
10/05/2018 6.75p 6.75p 6.27p 6.63p 108516
09/05/2018 6.75p 6.75p 6.51p 6.75p 15916
08/05/2018 6.63p 6.75p 6.50p 6.75p 15373
04/05/2018 6.75p 6.75p 6.50p 6.75p 104169
03/05/2018 6.63p 6.75p 6.50p 6.75p 18500
02/05/2018 6.75p 6.75p 6.25p 6.75p 75000
01/05/2018 6.50p 6.90p 6.50p 6.75p 87393
30/04/2018 6.63p 6.75p 6.51p 6.63p 70384
27/04/2018 6.63p 6.63p 6.50p 6.63p 270643
26/04/2018 6.63p 6.65p 6.50p 6.63p 233914
25/04/2018 6.50p 6.63p 6.50p 6.63p 218647
24/04/2018 7.00p 7.00p 6.10p 6.50p 1164358
23/04/2018 7.50p 7.57p 7.00p 7.38p 86392
20/04/2018 7.50p 7.59p 7.05p 7.50p 27187
19/04/2018 7.50p 7.69p 7.39p 7.50p 93588
18/04/2018 7.50p 7.50p 7.16p 7.50p 110430
17/04/2018 7.25p 7.50p 7.16p 7.50p 58417
16/04/2018 7.25p 7.45p 7.15p 7.25p 139125
13/04/2018 7.25p 7.25p 7.15p 7.25p 17506
12/04/2018 7.50p 7.50p 7.00p 7.25p 137479
11/04/2018 7.50p 7.63p 7.05p 7.50p 90658
10/04/2018 7.50p 7.69p 7.05p 7.50p 70496
09/04/2018 7.38p 7.70p 7.20p 7.50p 38391
06/04/2018 7.38p 7.61p 7.04p 7.38p 116548
05/04/2018 7.38p 7.38p 7.04p 7.38p 64196
04/04/2018 7.38p 7.38p 7.04p 7.38p 27500
03/04/2018 7.25p 7.50p 7.00p 7.38p 194606
29/03/2018 7.25p 7.25p 7.00p 7.25p 234259
28/03/2018 7.25p 7.30p 7.00p 7.25p 114260
27/03/2018 7.25p 7.25p 7.25p 7.25p 0
26/03/2018 7.25p 7.30p 7.00p 7.25p 51036
23/03/2018 7.25p 7.32p 7.00p 7.25p 148975
22/03/2018 7.25p 7.33p 7.03p 7.25p 57881
21/03/2018 7.25p 7.40p 7.03p 7.25p 50687
20/03/2018 7.45p 7.60p 7.08p 7.25p 276276
19/03/2018 7.45p 7.60p 7.18p 7.45p 55647
16/03/2018 7.45p 7.55p 7.45p 7.45p 19480
15/03/2018 7.45p 7.60p 7.20p 7.45p 6881
14/03/2018 7.45p 7.63p 7.20p 7.45p 77326
13/03/2018 7.75p 7.75p 7.20p 7.45p 80952
12/03/2018 7.75p 7.87p 7.55p 7.75p 101594
09/03/2018 7.75p 7.75p 7.60p 7.75p 4506
08/03/2018 7.75p 7.89p 7.75p 7.75p 12437
07/03/2018 7.75p 7.98p 7.65p 7.75p 238829
06/03/2018 7.75p 7.98p 7.65p 7.75p 177212
05/03/2018 7.45p 7.75p 7.25p 7.75p 218706
02/03/2018 7.45p 7.45p 7.20p 7.45p 303590
01/03/2018 7.45p 7.45p 7.19p 7.45p 78228
28/02/2018 7.45p 7.45p 7.18p 7.45p 207133
27/02/2018 7.43p 7.45p 7.15p 7.45p 40459
26/02/2018 7.88p 7.88p 7.10p 7.43p 227158
23/02/2018 7.63p 7.69p 7.29p 7.63p 40875
22/02/2018 7.25p 7.70p 7.02p 7.63p 194756
21/02/2018 7.50p 7.50p 7.10p 7.25p 146939
20/02/2018 7.50p 7.50p 7.10p 7.50p 12279
19/02/2018 7.50p 7.50p 7.10p 7.50p 52000
16/02/2018 7.63p 7.74p 7.10p 7.50p 75000
15/02/2018 7.25p 7.74p 7.25p 7.63p 493146
14/02/2018 7.25p 7.25p 7.10p 7.25p 85165
13/02/2018 7.25p 7.30p 7.10p 7.25p 70821
12/02/2018 7.38p 7.40p 7.00p 7.25p 280624
09/02/2018 7.63p 7.63p 7.00p 7.38p 27490
08/02/2018 7.63p 7.89p 7.35p 7.63p 54792
07/02/2018 7.00p 7.90p 7.00p 7.63p 122472
06/02/2018 6.88p 7.25p 6.60p 7.00p 138274
05/02/2018 7.25p 7.45p 7.00p 7.25p 51943

*Close Price adjusted for both dividends and splits