Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/09/2015 3.38p 3.38p 3.00p 3.25p 567277
18/09/2015 3.25p 3.44p 3.13p 3.38p 922594
17/09/2015 2.88p 3.42p 2.88p 3.25p 1086032
16/09/2015 2.88p 2.99p 2.78p 2.88p 412920
15/09/2015 2.88p 2.94p 2.75p 2.88p 508394
14/09/2015 2.88p 2.95p 2.74p 2.88p 825356
11/09/2015 3.13p 3.13p 2.75p 2.88p 675663
10/09/2015 3.13p 3.25p 3.01p 3.13p 449544
09/09/2015 3.38p 3.69p 3.13p 3.13p 1663755
08/09/2015 2.88p 3.45p 2.80p 3.13p 815963
07/09/2015 2.63p 3.00p 2.63p 2.88p 1154089
04/09/2015 2.25p 3.22p 2.25p 2.63p 2286987
03/09/2015 2.25p 2.35p 2.25p 2.25p 150000
02/09/2015 2.13p 2.25p 2.10p 2.25p 120033
01/09/2015 2.13p 2.20p 2.10p 2.13p 208000
28/08/2015 2.25p 2.25p 2.00p 2.13p 297151
27/08/2015 2.25p 2.25p 2.10p 2.25p 100000
26/08/2015 2.25p 2.25p 2.25p 2.25p 0
25/08/2015 2.13p 2.25p 2.10p 2.25p 77500
24/08/2015 2.13p 2.24p 2.08p 2.13p 223561
21/08/2015 2.13p 2.24p 2.08p 2.13p 548110
20/08/2015 2.13p 2.22p 2.06p 2.13p 473779
19/08/2015 2.13p 2.38p 2.13p 2.13p 80000
18/08/2015 2.13p 2.22p 2.13p 2.13p 132279
17/08/2015 2.13p 2.13p 2.13p 2.13p 0
14/08/2015 2.13p 2.22p 2.13p 2.13p 59018
13/08/2015 2.25p 2.25p 2.13p 2.13p 203478
12/08/2015 2.13p 2.25p 2.13p 2.25p 311261
11/08/2015 2.13p 2.19p 2.13p 2.13p 150000
10/08/2015 2.13p 2.19p 2.00p 2.13p 25000
07/08/2015 2.13p 2.20p 2.01p 2.13p 81318
06/08/2015 2.13p 2.13p 2.03p 2.13p 1000
05/08/2015 2.13p 2.13p 2.03p 2.13p 5746
04/08/2015 2.13p 2.13p 2.13p 2.13p 0
03/08/2015 2.13p 2.14p 2.03p 2.13p 175007
31/07/2015 2.13p 2.21p 2.13p 2.13p 35353
30/07/2015 2.13p 2.22p 2.13p 2.13p 149226
29/07/2015 2.13p 2.25p 2.10p 2.13p 363607
28/07/2015 2.13p 2.20p 2.10p 2.13p 203672
27/07/2015 2.13p 2.35p 2.05p 2.13p 496630
24/07/2015 2.13p 2.25p 1.75p 2.13p 201303
23/07/2015 1.75p 2.22p 1.75p 2.13p 673609
22/07/2015 1.88p 2.00p 1.75p 1.75p 736717
21/07/2015 1.75p 2.00p 1.61p 1.88p 1026954
20/07/2015 2.00p 2.00p 1.75p 1.88p 458450
17/07/2015 2.00p 2.10p 1.80p 2.00p 368559
16/07/2015 2.13p 2.13p 2.00p 2.00p 75000
15/07/2015 2.13p 2.13p 2.00p 2.13p 50355
14/07/2015 2.13p 2.13p 2.03p 2.13p 659848
13/07/2015 2.13p 2.25p 2.03p 2.13p 181450
10/07/2015 2.13p 2.13p 2.05p 2.13p 17101
09/07/2015 2.13p 2.22p 2.02p 2.13p 289480
08/07/2015 2.13p 2.16p 2.02p 2.13p 57389
07/07/2015 2.13p 2.17p 2.03p 2.13p 208343
06/07/2015 2.13p 2.38p 2.07p 2.13p 53544
03/07/2015 2.13p 2.25p 2.07p 2.13p 219423
02/07/2015 2.13p 2.14p 2.07p 2.13p 107911
01/07/2015 2.13p 2.22p 2.13p 2.13p 1689
30/06/2015 2.13p 2.22p 2.12p 2.13p 420000
29/06/2015 2.13p 2.23p 2.03p 2.13p 1223413
26/06/2015 2.13p 2.14p 2.06p 2.13p 465898
25/06/2015 2.25p 2.45p 2.13p 2.13p 2330941
24/06/2015 2.25p 2.25p 2.13p 2.25p 10345
23/06/2015 2.38p 2.49p 2.10p 2.25p 879923
22/06/2015 2.00p 2.70p 2.00p 2.38p 6777287
19/06/2015 1.88p 2.09p 1.88p 2.00p 483059
18/06/2015 2.13p 2.13p 1.85p 1.88p 520741
17/06/2015 2.00p 2.25p 2.00p 2.13p 4468561
16/06/2015 1.88p 2.00p 1.85p 1.88p 228573
15/06/2015 2.13p 2.13p 1.83p 1.88p 3857542
12/06/2015 2.00p 2.13p 2.00p 2.13p 34148
11/06/2015 2.13p 2.13p 1.75p 2.00p 1254834
10/06/2015 2.13p 2.13p 2.03p 2.13p 224288
09/06/2015 2.13p 2.14p 2.03p 2.13p 257200
08/06/2015 2.25p 2.25p 2.05p 2.13p 1877150
05/06/2015 2.25p 2.37p 2.16p 2.25p 296553
04/06/2015 2.38p 2.39p 2.13p 2.25p 606608
03/06/2015 2.38p 2.45p 2.33p 2.38p 120000
02/06/2015 2.38p 2.38p 2.33p 2.38p 22600
01/06/2015 2.38p 2.38p 2.30p 2.38p 78321
29/05/2015 2.38p 2.38p 2.38p 2.38p 19894
28/05/2015 2.38p 2.38p 2.25p 2.38p 90000
27/05/2015 2.38p 2.50p 2.25p 2.38p 1662190
26/05/2015 2.38p 2.50p 2.31p 2.50p 295705
22/05/2015 2.50p 2.50p 2.36p 2.38p 121527
21/05/2015 2.63p 2.63p 2.35p 2.50p 740933
20/05/2015 2.63p 2.63p 2.56p 2.63p 56470
19/05/2015 2.63p 2.63p 2.50p 2.63p 357131
18/05/2015 2.63p 2.75p 2.56p 2.63p 510183
15/05/2015 2.63p 2.65p 2.63p 2.63p 3688
14/05/2015 2.63p 2.72p 2.63p 2.63p 374568
13/05/2015 2.75p 2.85p 2.63p 2.63p 791918
12/05/2015 2.50p 2.80p 2.50p 2.75p 555553
11/05/2015 2.50p 2.70p 2.50p 2.50p 7421
08/05/2015 2.50p 2.65p 2.40p 2.50p 296727
07/05/2015 2.50p 2.65p 2.36p 2.50p 407592
06/05/2015 2.38p 2.68p 2.33p 2.50p 587008
05/05/2015 2.38p 2.50p 2.30p 2.38p 448758
01/05/2015 2.38p 2.45p 2.32p 2.38p 319094
30/04/2015 2.38p 2.42p 2.32p 2.38p 25144
29/04/2015 2.50p 2.60p 2.25p 2.38p 890823
28/04/2015 2.38p 2.63p 2.31p 2.50p 269256
27/04/2015 2.38p 2.38p 2.30p 2.38p 46089
24/04/2015 2.38p 2.50p 2.30p 2.38p 287438
23/04/2015 2.13p 2.45p 2.13p 2.38p 532000
22/04/2015 2.38p 2.39p 2.06p 2.13p 563732
21/04/2015 2.38p 2.38p 2.28p 2.38p 14000
20/04/2015 2.38p 2.50p 2.28p 2.38p 209667
17/04/2015 2.38p 2.39p 2.28p 2.38p 162250
16/04/2015 2.38p 2.40p 2.28p 2.38p 101650
15/04/2015 2.38p 2.42p 2.28p 2.38p 100622
14/04/2015 2.38p 2.40p 2.25p 2.38p 333515
13/04/2015 2.38p 2.50p 2.31p 2.38p 555903
10/04/2015 2.38p 2.50p 2.28p 2.38p 962902
09/04/2015 2.50p 2.58p 2.25p 2.38p 213950
08/04/2015 2.50p 2.75p 2.36p 2.50p 558904
07/04/2015 2.50p 2.50p 2.37p 2.50p 63364
02/04/2015 2.50p 2.60p 2.37p 2.50p 115906
01/04/2015 2.50p 2.50p 2.50p 2.50p 0
31/03/2015 2.50p 2.50p 2.25p 2.50p 303220
30/03/2015 2.63p 2.88p 2.31p 2.50p 1988254
27/03/2015 2.63p 2.67p 2.56p 2.63p 25317
26/03/2015 2.63p 2.75p 2.50p 2.63p 1015000
25/03/2015 2.63p 3.00p 2.50p 2.63p 182080
24/03/2015 2.63p 2.65p 2.57p 2.63p 96729
23/03/2015 2.75p 2.75p 2.57p 2.63p 586029
20/03/2015 2.63p 2.75p 2.63p 2.63p 118649
19/03/2015 2.63p 2.73p 2.50p 2.63p 519121
18/03/2015 2.63p 3.00p 2.38p 2.63p 61310
17/03/2015 2.63p 2.73p 2.52p 2.63p 194488
16/03/2015 2.38p 2.75p 2.35p 2.63p 483986
13/03/2015 2.88p 2.88p 2.27p 2.38p 1062986
12/03/2015 3.13p 3.13p 2.75p 2.88p 418451
11/03/2015 3.13p 3.13p 3.00p 3.13p 245975
10/03/2015 3.13p 3.25p 3.03p 3.13p 390411
09/03/2015 3.13p 3.15p 3.05p 3.13p 235927
06/03/2015 3.13p 3.17p 3.06p 3.13p 159872
05/03/2015 3.13p 3.17p 3.06p 3.13p 17991
04/03/2015 3.13p 3.18p 3.00p 3.13p 1121505
03/03/2015 3.13p 3.13p 3.06p 3.13p 5556
02/03/2015 3.13p 3.18p 3.06p 3.13p 64440
27/02/2015 3.13p 3.18p 3.06p 3.13p 105000
26/02/2015 3.13p 3.25p 3.06p 3.13p 388803
25/02/2015 3.13p 3.13p 3.05p 3.13p 25000
24/02/2015 3.25p 3.25p 3.05p 3.13p 100000
23/02/2015 3.13p 3.20p 3.05p 3.13p 143171
20/02/2015 3.13p 3.25p 3.00p 3.13p 275350
19/02/2015 3.13p 3.20p 3.00p 3.13p 511011
18/02/2015 3.25p 3.35p 3.06p 3.13p 311561
17/02/2015 3.13p 3.25p 3.13p 3.25p 270162
16/02/2015 3.13p 3.20p 3.05p 3.13p 487908
13/02/2015 3.13p 3.20p 3.10p 3.13p 216383
12/02/2015 3.13p 3.20p 3.05p 3.13p 399337
11/02/2015 3.13p 3.25p 3.00p 3.13p 815823
10/02/2015 3.38p 3.38p 3.08p 3.13p 159595
09/02/2015 3.25p 3.38p 3.14p 3.38p 687901
06/02/2015 3.25p 3.31p 3.25p 3.25p 15000
05/02/2015 3.25p 3.35p 3.20p 3.25p 469306
04/02/2015 3.50p 3.50p 3.08p 3.25p 1037125
03/02/2015 3.50p 3.50p 3.15p 3.25p 1320786
02/02/2015 3.38p 3.69p 3.25p 3.50p 904760
30/01/2015 3.63p 3.63p 3.31p 3.38p 553333
29/01/2015 3.63p 3.63p 3.50p 3.63p 88133
28/01/2015 3.63p 3.75p 3.00p 3.63p 399252
27/01/2015 3.63p 3.75p 3.51p 3.63p 227829
26/01/2015 3.75p 3.85p 3.56p 3.63p 398879
23/01/2015 3.75p 3.88p 3.63p 3.75p 101962
22/01/2015 3.75p 3.75p 3.63p 3.75p 36672
21/01/2015 3.75p 4.00p 3.56p 3.75p 239662
20/01/2015 3.75p 3.95p 3.38p 3.63p 710151
19/01/2015 3.63p 3.90p 3.50p 3.75p 192428
16/01/2015 3.50p 3.88p 3.50p 3.63p 74397
15/01/2015 3.50p 3.72p 3.30p 3.50p 777657
14/01/2015 3.63p 3.63p 3.30p 3.50p 175995
13/01/2015 3.75p 3.75p 3.50p 3.75p 38396
12/01/2015 3.75p 3.75p 3.50p 3.75p 206136
09/01/2015 3.75p 3.79p 3.56p 3.75p 141321
08/01/2015 3.50p 3.75p 3.50p 3.75p 582301
07/01/2015 3.25p 3.50p 3.23p 3.50p 288402
06/01/2015 3.25p 3.50p 3.22p 3.25p 253946
05/01/2015 3.25p 3.49p 3.22p 3.25p 118657
02/01/2015 3.25p 3.45p 3.25p 3.25p 24492
31/12/2014 3.25p 3.45p 3.25p 3.25p 46522
30/12/2014 3.25p 3.50p 3.15p 3.25p 248985
29/12/2014 3.25p 3.25p 3.15p 3.25p 50000
24/12/2014 3.25p 3.30p 3.25p 3.25p 20550
23/12/2014 3.25p 3.50p 3.25p 3.25p 40796
22/12/2014 3.50p 3.50p 3.00p 3.25p 1715916
19/12/2014 3.50p 3.65p 3.29p 3.50p 487032
18/12/2014 3.63p 3.63p 3.35p 3.50p 73145
17/12/2014 3.63p 3.63p 3.30p 3.63p 1147110
16/12/2014 4.25p 4.25p 3.50p 3.63p 2072140
15/12/2014 4.13p 4.49p 4.02p 4.25p 979201
12/12/2014 4.38p 4.38p 4.05p 4.13p 480112
11/12/2014 4.00p 4.49p 4.00p 4.38p 774920
10/12/2014 4.13p 4.13p 4.00p 4.00p 1301741
09/12/2014 3.63p 4.23p 3.63p 4.13p 852813
08/12/2014 3.88p 4.00p 3.57p 3.63p 907000
05/12/2014 3.88p 4.00p 3.75p 3.88p 396871
04/12/2014 3.88p 4.02p 3.85p 3.88p 1331671

*Close Price adjusted for both dividends and splits