Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/09/2019 4.05p 4.05p 4.05p 4.05p 40185
03/09/2019 4.05p 4.05p 3.91p 4.05p 7001
02/09/2019 4.05p 4.20p 3.90p 4.05p 150000
30/08/2019 4.15p 4.19p 4.00p 4.05p 84279
29/08/2019 4.15p 4.20p 4.00p 4.15p 56179
28/08/2019 4.15p 4.15p 4.01p 4.15p 278029
27/08/2019 4.15p 4.40p 4.00p 4.15p 966003
23/08/2019 4.05p 4.40p 3.99p 4.15p 207001
22/08/2019 4.00p 4.10p 3.95p 4.05p 332568
21/08/2019 3.65p 4.09p 3.53p 4.00p 803230
20/08/2019 3.65p 3.65p 3.65p 3.65p 0
19/08/2019 3.65p 3.65p 3.54p 3.65p 17760
16/08/2019 3.65p 3.80p 3.53p 3.65p 109597
15/08/2019 3.55p 3.65p 3.51p 3.65p 672249
14/08/2019 3.60p 3.60p 3.50p 3.55p 12490
13/08/2019 3.75p 3.75p 3.50p 3.65p 529687
12/08/2019 3.75p 3.83p 3.60p 3.75p 360770
09/08/2019 3.75p 4.10p 3.60p 3.75p 1460045
08/08/2019 3.40p 3.80p 3.37p 3.75p 508974
07/08/2019 3.05p 3.80p 2.97p 3.75p 1457377
06/08/2019 3.05p 3.16p 2.97p 3.05p 89162
05/08/2019 2.90p 3.11p 2.90p 3.05p 559518
02/08/2019 2.90p 2.90p 2.80p 2.90p 22000
01/08/2019 2.95p 2.95p 2.81p 2.90p 103285
31/07/2019 2.95p 2.99p 2.91p 2.95p 19796
30/07/2019 2.95p 2.95p 2.95p 2.95p 0
29/07/2019 2.95p 2.99p 2.91p 2.95p 65086
26/07/2019 3.05p 3.13p 2.91p 2.95p 96960
25/07/2019 2.95p 2.95p 2.90p 2.95p 32154
24/07/2019 3.00p 3.00p 2.90p 2.95p 15000
23/07/2019 3.05p 3.05p 2.85p 3.00p 150000
22/07/2019 3.05p 3.05p 2.90p 3.05p 13916
19/07/2019 3.05p 3.08p 2.91p 3.05p 261484
18/07/2019 3.05p 3.05p 2.90p 3.05p 59256
17/07/2019 3.05p 3.05p 3.05p 3.05p 100000
16/07/2019 3.10p 3.10p 2.90p 3.05p 105000
15/07/2019 2.85p 3.25p 2.85p 3.10p 1449011
12/07/2019 2.85p 3.00p 2.85p 2.85p 51016
11/07/2019 2.85p 2.88p 2.85p 2.85p 15000
10/07/2019 2.75p 3.00p 2.75p 2.85p 473563
09/07/2019 2.75p 2.75p 2.60p 2.75p 15956
08/07/2019 2.75p 2.78p 2.75p 2.75p 17985
05/07/2019 2.75p 2.88p 2.60p 2.75p 181393
04/07/2019 2.75p 2.75p 2.60p 2.75p 51130
03/07/2019 2.65p 2.80p 2.65p 2.75p 187426
02/07/2019 2.65p 2.70p 2.60p 2.65p 432522
01/07/2019 2.95p 2.95p 2.61p 2.70p 772087
28/06/2019 2.95p 3.04p 2.95p 2.95p 50000
27/06/2019 2.85p 3.08p 2.85p 2.95p 953431
26/06/2019 2.85p 2.97p 2.85p 2.85p 214850
25/06/2019 2.85p 2.98p 2.76p 2.85p 248316
24/06/2019 2.55p 2.98p 2.55p 2.85p 1340986
21/06/2019 2.45p 2.70p 2.45p 2.55p 185102
20/06/2019 2.35p 2.50p 2.25p 2.35p 256051
19/06/2019 2.35p 2.35p 2.23p 2.35p 8121
18/06/2019 2.20p 2.45p 2.20p 2.35p 589964
17/06/2019 2.20p 2.30p 2.20p 2.20p 17391
14/06/2019 2.15p 2.30p 2.13p 2.20p 1010759
13/06/2019 2.15p 2.15p 2.10p 2.15p 65001
12/06/2019 2.20p 2.20p 2.08p 2.15p 247527
11/06/2019 2.25p 2.25p 2.11p 2.20p 343000
10/06/2019 2.25p 2.25p 2.16p 2.25p 51389
07/06/2019 2.25p 2.26p 2.15p 2.25p 145975
06/06/2019 2.20p 2.26p 2.12p 2.25p 180562
05/06/2019 2.20p 2.26p 2.13p 2.20p 142288
04/06/2019 2.15p 2.20p 2.10p 2.20p 677010
03/06/2019 2.15p 2.15p 2.10p 2.15p 304250
31/05/2019 2.30p 2.30p 2.13p 2.15p 910360
30/05/2019 2.40p 2.40p 2.36p 2.40p 44666
29/05/2019 2.40p 2.40p 2.40p 2.40p 75000
28/05/2019 2.45p 2.45p 2.30p 2.40p 308850
24/05/2019 2.40p 2.50p 2.33p 2.35p 809030
23/05/2019 2.65p 2.65p 2.50p 2.60p 120476
22/05/2019 2.65p 2.65p 2.53p 2.65p 51115
21/05/2019 2.70p 2.70p 2.53p 2.65p 155527
20/05/2019 2.70p 2.75p 2.60p 2.70p 321175
17/05/2019 2.75p 2.75p 2.60p 2.70p 94355
16/05/2019 2.75p 2.75p 2.75p 2.75p 0
15/05/2019 2.75p 2.75p 2.70p 2.75p 25040
14/05/2019 2.75p 2.80p 2.70p 2.75p 200123
13/05/2019 2.75p 2.79p 2.73p 2.75p 18791
10/05/2019 2.80p 2.85p 2.71p 2.75p 456927
09/05/2019 2.80p 2.80p 2.73p 2.80p 52218
08/05/2019 2.80p 2.90p 2.80p 2.80p 691
07/05/2019 2.80p 2.80p 2.73p 2.80p 51000
03/05/2019 2.80p 2.90p 2.72p 2.80p 34114
02/05/2019 2.85p 2.90p 2.72p 2.80p 142100
01/05/2019 2.85p 3.00p 2.71p 2.85p 393647
30/04/2019 3.05p 3.05p 2.80p 2.85p 364020
29/04/2019 3.20p 3.21p 3.00p 3.05p 552889
26/04/2019 3.00p 3.40p 2.90p 3.20p 479858
25/04/2019 3.00p 3.00p 2.90p 3.00p 53500
24/04/2019 3.05p 3.05p 3.00p 3.00p 12224
23/04/2019 3.05p 3.10p 3.02p 3.05p 38410
18/04/2019 3.05p 3.05p 3.05p 3.05p 0
17/04/2019 3.05p 3.10p 3.05p 3.05p 14888
16/04/2019 3.05p 3.08p 3.00p 3.05p 380744
15/04/2019 3.05p 3.05p 3.00p 3.05p 6334
12/04/2019 3.05p 3.05p 3.05p 3.05p 0
11/04/2019 3.05p 3.05p 3.00p 3.05p 3600
10/04/2019 3.05p 3.10p 3.00p 3.05p 9977
09/04/2019 3.10p 3.13p 3.00p 3.05p 227309
08/04/2019 3.10p 3.10p 3.00p 3.10p 31883
05/04/2019 3.05p 3.15p 3.00p 3.10p 205129
04/04/2019 3.10p 3.10p 3.00p 3.05p 83163
03/04/2019 3.15p 3.15p 3.00p 3.10p 271256
02/04/2019 3.15p 3.16p 3.10p 3.15p 155465
01/04/2019 3.15p 3.18p 3.10p 3.15p 94110
29/03/2019 3.20p 3.20p 3.10p 3.15p 31921
28/03/2019 3.20p 3.20p 3.13p 3.20p 163109
27/03/2019 3.20p 3.20p 3.13p 3.20p 103492
26/03/2019 3.20p 3.29p 3.13p 3.20p 69184
25/03/2019 3.20p 3.29p 3.13p 3.20p 177403
22/03/2019 3.20p 3.29p 3.15p 3.20p 456895
21/03/2019 3.15p 3.29p 3.15p 3.20p 257398
20/03/2019 3.35p 3.36p 3.10p 3.15p 279339
19/03/2019 3.35p 3.38p 3.20p 3.35p 124340
18/03/2019 3.40p 3.40p 3.30p 3.35p 50000
15/03/2019 3.40p 3.40p 3.30p 3.40p 208416
14/03/2019 3.40p 3.40p 3.30p 3.40p 94330
13/03/2019 3.60p 3.60p 3.30p 3.40p 113397
12/03/2019 3.60p 3.60p 3.50p 3.60p 7350
11/03/2019 3.60p 3.60p 3.50p 3.60p 21715
08/03/2019 3.60p 3.60p 3.50p 3.60p 20000
07/03/2019 3.60p 3.60p 3.50p 3.60p 10000
06/03/2019 3.60p 3.60p 3.60p 3.60p 200000
05/03/2019 3.60p 3.60p 3.50p 3.60p 9174
04/03/2019 3.60p 3.60p 3.60p 3.60p 27486
01/03/2019 3.60p 3.60p 3.50p 3.60p 21545
28/02/2019 3.60p 3.65p 3.55p 3.60p 134490
27/02/2019 3.65p 3.70p 3.54p 3.60p 180324
26/02/2019 3.65p 3.74p 3.60p 3.65p 395000
25/02/2019 3.85p 3.95p 3.50p 3.65p 1278198
22/02/2019 3.65p 4.17p 3.60p 4.05p 600208
21/02/2019 3.40p 3.80p 3.30p 3.65p 411119
20/02/2019 3.40p 3.45p 3.32p 3.40p 157023
19/02/2019 3.40p 3.40p 3.31p 3.40p 40000
18/02/2019 3.40p 3.40p 3.30p 3.40p 62874
15/02/2019 3.40p 3.40p 3.30p 3.40p 36012
14/02/2019 3.40p 3.40p 3.30p 3.40p 3451
13/02/2019 3.40p 3.40p 3.30p 3.40p 10862
12/02/2019 3.40p 3.40p 3.30p 3.40p 28457
11/02/2019 3.40p 3.45p 3.30p 3.40p 29635
08/02/2019 3.40p 3.40p 3.40p 3.40p 0
07/02/2019 3.40p 3.40p 3.40p 3.40p 0
06/02/2019 3.40p 3.40p 3.30p 3.40p 38215
05/02/2019 3.40p 3.50p 3.36p 3.40p 233444
04/02/2019 3.40p 3.50p 3.31p 3.45p 497002
01/02/2019 3.60p 3.65p 3.50p 3.60p 197344
31/01/2019 3.60p 3.60p 3.50p 3.60p 70748
30/01/2019 3.55p 3.60p 3.55p 3.60p 120625
29/01/2019 3.60p 3.60p 3.50p 3.55p 15963
28/01/2019 3.60p 3.60p 3.50p 3.60p 40568
25/01/2019 3.60p 3.68p 3.50p 3.60p 8363
24/01/2019 3.60p 3.60p 3.60p 3.60p 0
23/01/2019 3.60p 3.70p 3.60p 3.60p 13513
22/01/2019 3.65p 3.68p 3.50p 3.60p 517138
21/01/2019 3.65p 3.75p 3.55p 3.65p 52568
18/01/2019 3.65p 3.75p 3.65p 3.65p 15733
17/01/2019 3.65p 3.65p 3.55p 3.65p 20000
16/01/2019 3.65p 3.65p 3.65p 3.65p 0
15/01/2019 3.75p 3.77p 3.60p 3.65p 85291
14/01/2019 3.75p 3.75p 3.60p 3.75p 37000
11/01/2019 3.80p 3.90p 3.75p 3.75p 9730
10/01/2019 3.80p 3.90p 3.60p 3.80p 289119
09/01/2019 3.80p 3.80p 3.60p 3.80p 3500
08/01/2019 3.80p 3.85p 3.80p 3.80p 6550
07/01/2019 3.80p 3.85p 3.60p 3.80p 63531
04/01/2019 3.60p 3.80p 3.60p 3.80p 409924
03/01/2019 3.60p 3.70p 3.53p 3.60p 180427
02/01/2019 3.70p 3.75p 3.50p 3.60p 251775
31/12/2018 3.70p 3.75p 3.70p 3.70p 25000
28/12/2018 3.70p 3.70p 3.70p 3.70p 0
27/12/2018 3.70p 3.70p 3.53p 3.70p 19355
24/12/2018 3.70p 3.70p 3.70p 3.70p 0
21/12/2018 4.00p 4.10p 3.70p 3.70p 303382
20/12/2018 4.00p 4.00p 4.00p 4.00p 0
19/12/2018 4.10p 4.10p 4.00p 4.00p 75000
18/12/2018 3.30p 4.30p 3.30p 4.10p 227203
17/12/2018 3.40p 3.40p 3.40p 3.40p 20000
14/12/2018 3.40p 3.40p 3.30p 3.40p 36998
13/12/2018 3.40p 3.40p 3.30p 3.40p 742
12/12/2018 3.40p 3.40p 3.30p 3.40p 2500
11/12/2018 3.40p 3.40p 3.40p 3.40p 0
10/12/2018 3.30p 3.40p 3.30p 3.40p 20000
07/12/2018 3.40p 3.40p 3.40p 3.40p 0
06/12/2018 3.45p 3.45p 3.30p 3.40p 73931
05/12/2018 3.60p 3.60p 3.45p 3.45p 139827
04/12/2018 3.60p 3.60p 3.50p 3.60p 186714
03/12/2018 3.55p 3.70p 3.50p 3.60p 259007
30/11/2018 3.55p 3.60p 3.55p 3.55p 100000
29/11/2018 3.55p 3.60p 3.50p 3.55p 303724
28/11/2018 3.55p 3.55p 3.50p 3.55p 12
27/11/2018 3.60p 3.60p 3.50p 3.55p 25000
26/11/2018 3.60p 3.68p 3.53p 3.60p 81968
23/11/2018 3.65p 3.80p 3.60p 3.60p 20000
22/11/2018 3.75p 4.00p 3.65p 3.65p 44752
21/11/2018 3.75p 3.75p 3.75p 3.75p 0
20/11/2018 3.65p 3.88p 3.65p 3.75p 255600
19/11/2018 3.85p 3.85p 3.52p 3.65p 84212

*Close Price adjusted for both dividends and splits