Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/10/2022 10.35p 10.35p 10.20p 10.35p 73284
24/10/2022 10.35p 10.40p 10.20p 10.35p 165749
21/10/2022 10.25p 10.35p 10.00p 10.35p 38634
20/10/2022 10.25p 10.34p 10.13p 10.25p 16485
19/10/2022 9.83p 10.42p 9.75p 10.25p 412455
18/10/2022 9.65p 9.89p 9.58p 9.83p 126889
17/10/2022 9.65p 9.65p 9.50p 9.65p 2000
14/10/2022 9.45p 9.74p 9.16p 9.65p 463450
13/10/2022 10.30p 10.30p 9.13p 9.45p 923672
12/10/2022 10.05p 10.50p 9.93p 10.30p 193073
11/10/2022 9.95p 10.25p 9.60p 10.05p 214130
10/10/2022 10.30p 10.40p 9.81p 9.95p 321602
07/10/2022 10.30p 10.42p 10.15p 10.30p 210696
06/10/2022 10.15p 10.60p 10.00p 10.30p 691312
05/10/2022 10.15p 10.25p 9.94p 10.15p 105518
04/10/2022 10.40p 10.40p 9.80p 10.15p 859788
03/10/2022 10.25p 10.57p 9.70p 10.00p 704314
30/09/2022 10.40p 10.48p 10.00p 10.05p 348404
29/09/2022 10.40p 10.80p 10.25p 10.40p 282379
28/09/2022 10.05p 10.57p 9.40p 10.40p 819807
27/09/2022 10.15p 10.15p 10.00p 10.05p 146390
26/09/2022 10.25p 10.25p 9.84p 10.15p 370724
23/09/2022 10.60p 10.70p 10.10p 10.25p 356164
22/09/2022 10.35p 10.75p 10.30p 10.60p 725910
21/09/2022 10.10p 10.70p 10.10p 10.35p 541660
20/09/2022 10.25p 10.30p 10.00p 10.10p 242528
16/09/2022 9.90p 10.40p 9.30p 10.25p 727765
15/09/2022 10.05p 10.10p 9.84p 9.90p 113605
14/09/2022 10.05p 10.10p 9.80p 10.05p 3527
13/09/2022 10.05p 10.30p 9.85p 10.05p 74565
12/09/2022 9.90p 10.18p 9.88p 10.05p 262955
09/09/2022 9.90p 9.95p 9.90p 9.90p 5740
08/09/2022 9.90p 9.90p 9.88p 9.90p 79293
07/09/2022 10.05p 10.05p 9.85p 9.90p 210906
06/09/2022 10.05p 10.20p 9.80p 10.05p 600634
05/09/2022 10.45p 10.64p 10.00p 10.05p 731044
02/09/2022 10.00p 10.69p 9.80p 10.45p 689407
01/09/2022 10.00p 10.00p 9.80p 10.00p 221454
31/08/2022 10.30p 10.30p 9.80p 10.00p 220249
30/08/2022 10.10p 10.70p 9.93p 10.30p 875079
26/08/2022 9.95p 10.14p 9.64p 10.10p 726878
25/08/2022 9.95p 10.04p 9.68p 9.95p 213142
24/08/2022 9.55p 10.32p 9.41p 9.95p 944129
23/08/2022 9.70p 9.70p 9.30p 9.55p 286159
22/08/2022 8.85p 9.85p 8.70p 9.70p 1325615
19/08/2022 8.85p 8.85p 8.60p 8.85p 203439
18/08/2022 9.10p 9.10p 8.80p 8.85p 99838
17/08/2022 8.75p 9.38p 8.75p 9.10p 292268
16/08/2022 8.15p 8.30p 8.00p 8.15p 217873
15/08/2022 8.30p 8.30p 8.10p 8.15p 146413
12/08/2022 8.30p 8.30p 8.10p 8.30p 122383
11/08/2022 8.05p 8.54p 7.86p 8.20p 748802
10/08/2022 8.05p 8.30p 7.73p 8.05p 330411
09/08/2022 8.05p 8.15p 7.85p 8.05p 121796
08/08/2022 8.25p 8.50p 8.00p 8.05p 274958
05/08/2022 7.95p 8.40p 7.95p 8.25p 196520
04/08/2022 7.95p 8.19p 7.90p 7.95p 105109
03/08/2022 7.95p 8.15p 7.70p 7.95p 271563
02/08/2022 7.95p 8.15p 7.95p 7.95p 24
01/08/2022 7.90p 8.10p 7.85p 7.95p 32140
29/07/2022 7.95p 8.15p 7.70p 7.95p 137187
28/07/2022 7.80p 8.08p 7.60p 7.95p 208800
27/07/2022 7.75p 8.00p 7.75p 7.80p 195048
26/07/2022 7.85p 7.85p 7.53p 7.75p 82735
25/07/2022 7.85p 8.00p 7.70p 8.00p 126380
22/07/2022 7.85p 7.85p 7.79p 7.85p 15000
21/07/2022 8.05p 8.09p 7.60p 7.85p 543114
20/07/2022 8.05p 8.09p 7.90p 8.05p 2374
19/07/2022 8.05p 8.09p 8.05p 8.05p 10889
18/07/2022 8.05p 8.09p 7.90p 8.05p 39546
15/07/2022 8.05p 8.11p 7.90p 8.05p 151412
14/07/2022 8.05p 8.05p 7.90p 8.05p 50964
13/07/2022 7.90p 8.18p 7.80p 8.05p 376139
12/07/2022 7.90p 7.90p 7.70p 7.90p 179400
11/07/2022 7.85p 7.90p 7.80p 7.90p 101809
08/07/2022 7.85p 8.00p 7.75p 7.85p 7298
07/07/2022 7.50p 7.85p 7.50p 7.85p 511834
06/07/2022 8.10p 8.13p 7.50p 7.55p 799872
05/07/2022 8.45p 8.50p 8.00p 8.10p 553877
04/07/2022 8.35p 8.54p 8.32p 8.45p 128912
01/07/2022 8.85p 8.85p 8.20p 8.35p 1008715
30/06/2022 9.05p 9.12p 8.85p 8.85p 163550
29/06/2022 9.15p 9.30p 8.80p 9.05p 459146
28/06/2022 9.00p 9.40p 9.00p 9.15p 495088
27/06/2022 9.00p 9.00p 8.80p 9.00p 239450
24/06/2022 9.05p 9.13p 8.80p 9.00p 248109
23/06/2022 9.15p 9.16p 8.93p 9.05p 193588
22/06/2022 9.35p 9.35p 9.15p 9.15p 27925
21/06/2022 9.35p 9.50p 9.20p 9.35p 6930
20/06/2022 9.45p 9.50p 9.25p 9.35p 8849
17/06/2022 9.55p 9.78p 9.26p 9.45p 504310
16/06/2022 9.90p 10.30p 9.41p 9.55p 773871
15/06/2022 9.25p 9.90p 9.10p 9.75p 934262
14/06/2022 8.90p 9.60p 8.90p 9.20p 1026584
13/06/2022 9.65p 9.70p 8.82p 8.90p 1002331
10/06/2022 9.15p 9.80p 9.00p 9.40p 1328069
09/06/2022 8.98p 9.43p 8.86p 9.10p 1011322
08/06/2022 9.15p 9.28p 8.86p 8.98p 703540
07/06/2022 8.63p 9.70p 8.61p 9.15p 2912705
06/06/2022 8.55p 8.95p 8.37p 8.63p 396253
01/06/2022 8.35p 8.70p 8.32p 8.60p 195598
31/05/2022 8.30p 8.50p 8.22p 8.35p 348552
30/05/2022 8.20p 8.67p 8.20p 8.40p 280946
27/05/2022 8.20p 8.30p 8.17p 8.20p 65419
26/05/2022 8.40p 8.40p 8.10p 8.20p 257169
25/05/2022 8.60p 8.60p 8.40p 8.40p 36315
24/05/2022 8.65p 8.70p 8.44p 8.60p 580545
23/05/2022 8.65p 9.08p 8.33p 8.65p 2501710
20/05/2022 8.30p 9.00p 7.81p 8.65p 2103813
19/05/2022 7.65p 8.47p 7.53p 8.30p 1633797
18/05/2022 7.65p 7.90p 7.32p 7.65p 389000
17/05/2022 7.65p 7.73p 7.50p 7.65p 50634
16/05/2022 7.70p 7.76p 7.50p 7.65p 308158
13/05/2022 7.30p 7.91p 7.22p 7.70p 1279742
12/05/2022 7.60p 7.60p 7.20p 7.30p 601171
11/05/2022 7.50p 7.85p 7.45p 7.60p 585725
10/05/2022 7.60p 7.69p 7.40p 7.50p 963218
09/05/2022 7.80p 7.95p 7.56p 7.60p 1847146
06/05/2022 8.05p 8.20p 7.55p 7.80p 1922596
05/05/2022 8.20p 8.90p 7.96p 8.05p 4729168
04/05/2022 7.95p 7.99p 7.81p 7.95p 80025
03/05/2022 7.95p 8.00p 7.78p 7.95p 19068
29/04/2022 8.00p 8.15p 8.00p 8.00p 247799
28/04/2022 8.00p 8.15p 7.79p 8.00p 682000
27/04/2022 8.30p 8.40p 8.00p 8.10p 907376
26/04/2022 8.00p 8.15p 7.80p 8.00p 264489
25/04/2022 7.85p 8.36p 7.75p 8.00p 1237099
22/04/2022 8.05p 8.15p 7.72p 7.85p 499379
21/04/2022 7.90p 8.25p 7.90p 8.05p 324942
20/04/2022 8.15p 8.40p 7.88p 7.90p 933788
19/04/2022 8.20p 8.30p 7.92p 8.15p 962475
14/04/2022 8.15p 8.44p 7.91p 8.20p 446197
13/04/2022 7.90p 8.40p 7.75p 8.10p 1011109
12/04/2022 7.95p 8.04p 7.80p 7.90p 356323
11/04/2022 7.25p 8.48p 7.15p 8.00p 3227072
08/04/2022 7.00p 7.45p 6.85p 6.90p 621377
07/04/2022 7.10p 7.20p 7.00p 7.00p 438218
06/04/2022 6.90p 7.18p 6.90p 7.10p 887254
05/04/2022 6.90p 7.00p 6.90p 6.90p 469500
04/04/2022 6.90p 7.00p 6.80p 7.00p 1046012
01/04/2022 6.75p 6.90p 6.75p 6.90p 575591
31/03/2022 6.80p 6.90p 6.70p 6.75p 948982
30/03/2022 6.80p 6.95p 6.80p 6.80p 944846
29/03/2022 6.90p 7.30p 6.73p 6.85p 4864731
28/03/2022 6.90p 6.90p 6.50p 6.80p 733924
25/03/2022 6.90p 6.96p 6.80p 6.90p 62066
24/03/2022 6.85p 6.98p 6.80p 6.80p 343000
23/03/2022 6.90p 6.99p 6.84p 6.85p 84056
22/03/2022 7.10p 7.19p 6.76p 6.90p 1411825
21/03/2022 7.15p 7.20p 6.85p 7.10p 1280541
18/03/2022 7.25p 7.66p 6.87p 7.25p 1183278
17/03/2022 7.05p 7.40p 6.93p 7.15p 703419
16/03/2022 7.10p 7.17p 6.93p 7.05p 1033624
15/03/2022 7.80p 7.80p 6.91p 7.10p 3024307
14/03/2022 8.00p 8.04p 7.60p 7.85p 499428
11/03/2022 8.00p 8.04p 7.50p 8.00p 301340
10/03/2022 7.95p 8.10p 7.70p 8.00p 373786
09/03/2022 8.05p 8.08p 7.90p 7.95p 209185
08/03/2022 8.10p 8.10p 7.70p 8.05p 597717
07/03/2022 7.90p 8.20p 7.60p 7.90p 1348205
04/03/2022 7.35p 8.10p 7.23p 7.50p 684031
03/03/2022 7.35p 7.48p 7.35p 7.35p 80213
02/03/2022 7.65p 7.65p 7.30p 7.35p 274592
01/03/2022 7.30p 7.75p 7.30p 7.65p 736110
28/02/2022 7.40p 7.43p 7.04p 7.30p 712262
25/02/2022 7.70p 7.70p 7.30p 7.40p 341964
24/02/2022 7.30p 7.80p 7.30p 7.70p 1311491
23/02/2022 7.30p 7.40p 7.14p 7.35p 140838
22/02/2022 7.35p 7.35p 7.14p 7.30p 344669
21/02/2022 7.45p 7.45p 7.20p 7.35p 177286
18/02/2022 7.55p 7.55p 7.00p 7.45p 484829
17/02/2022 7.65p 7.65p 7.25p 7.55p 265596
16/02/2022 7.75p 7.80p 7.40p 7.40p 401238
15/02/2022 7.55p 8.20p 7.55p 7.75p 959459
14/02/2022 7.25p 8.00p 7.06p 7.60p 3241503
11/02/2022 7.25p 7.50p 7.00p 7.25p 736587
10/02/2022 7.10p 7.50p 6.90p 7.00p 1274618
09/02/2022 6.85p 6.85p 6.70p 6.85p 1053
08/02/2022 6.85p 6.85p 6.70p 6.85p 26708
07/02/2022 6.85p 6.85p 6.70p 6.85p 5172
04/02/2022 6.85p 6.85p 6.70p 6.85p 31076
03/02/2022 6.85p 6.85p 6.72p 6.85p 2158
02/02/2022 6.85p 6.85p 6.70p 6.85p 59270
01/02/2022 6.85p 6.85p 6.60p 6.85p 225397
31/01/2022 6.85p 6.85p 6.70p 6.85p 30480
28/01/2022 6.85p 6.85p 6.78p 6.85p 673
27/01/2022 6.85p 6.90p 6.70p 6.85p 1875
26/01/2022 6.85p 6.85p 6.69p 6.85p 55238
25/01/2022 6.85p 6.85p 6.50p 6.85p 128937
24/01/2022 7.05p 7.05p 6.76p 6.85p 151891
21/01/2022 7.05p 7.30p 7.05p 7.05p 104349
20/01/2022 6.95p 7.23p 6.95p 7.05p 230000
19/01/2022 6.95p 6.98p 6.85p 6.95p 130656
18/01/2022 6.85p 7.09p 6.85p 6.95p 113799
17/01/2022 7.05p 7.05p 6.73p 6.85p 260440
14/01/2022 7.10p 7.10p 7.00p 7.05p 34290
13/01/2022 7.10p 7.22p 7.00p 7.10p 571976
12/01/2022 7.45p 7.45p 7.04p 7.25p 122047
10/01/2022 6.70p 7.42p 6.60p 7.25p 1460347
07/01/2022 6.70p 6.77p 6.70p 6.70p 46366

*Close Price adjusted for both dividends and splits