Sylvania Platinum Ltd (DI) (SLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sylvania Platinum Ltd (DI)

Date Open High Low Close* Volume
29/09/2015 10.00p 10.00p 9.75p 9.88p 80269
28/09/2015 10.00p 10.00p 9.85p 10.00p 5000
25/09/2015 10.00p 10.09p 10.00p 10.00p 14866
24/09/2015 10.00p 10.09p 9.87p 10.00p 87116
23/09/2015 10.00p 10.00p 9.87p 10.00p 320538
22/09/2015 10.00p 10.00p 9.87p 10.00p 236848
21/09/2015 10.00p 10.00p 9.75p 10.00p 600
18/09/2015 10.00p 10.15p 9.55p 10.00p 2324329
17/09/2015 9.75p 10.00p 9.75p 10.00p 1252493
16/09/2015 9.63p 9.75p 9.63p 9.75p 120441
15/09/2015 9.75p 9.75p 9.63p 9.63p 20000
14/09/2015 9.75p 9.75p 9.75p 9.75p 0
11/09/2015 9.75p 9.99p 9.63p 9.75p 112888
10/09/2015 9.38p 9.75p 9.38p 9.75p 158180
09/09/2015 9.38p 9.38p 9.38p 9.38p 202000
08/09/2015 9.38p 9.38p 9.32p 9.38p 140000
07/09/2015 9.38p 9.38p 9.31p 9.38p 53068
04/09/2015 9.38p 9.38p 9.32p 9.38p 30000
03/09/2015 9.38p 9.40p 9.30p 9.38p 317500
02/09/2015 9.38p 9.38p 9.32p 9.38p 1084347
01/09/2015 9.38p 9.38p 9.27p 9.38p 12230
28/08/2015 9.38p 9.49p 9.38p 9.38p 24
27/08/2015 9.38p 9.38p 9.25p 9.38p 53000
26/08/2015 9.38p 9.38p 9.33p 9.38p 2000000
25/08/2015 9.38p 9.50p 9.30p 9.38p 551158
24/08/2015 9.75p 10.00p 8.51p 9.38p 802542
21/08/2015 10.25p 10.35p 10.25p 10.25p 10000
20/08/2015 10.25p 10.25p 10.00p 10.25p 395000
19/08/2015 10.25p 10.25p 9.85p 10.25p 326799
18/08/2015 10.00p 10.25p 9.80p 10.25p 192233
17/08/2015 11.00p 11.00p 10.00p 10.00p 200000
14/08/2015 11.13p 11.13p 11.00p 11.00p 0
13/08/2015 11.13p 11.13p 11.00p 11.13p 41712
12/08/2015 11.13p 11.13p 11.10p 11.13p 2837
11/08/2015 11.13p 11.20p 11.00p 11.13p 540164
10/08/2015 11.13p 11.13p 11.13p 11.13p 0
07/08/2015 11.13p 11.13p 11.13p 11.13p 0
06/08/2015 11.13p 11.13p 11.00p 11.13p 10000
05/08/2015 11.13p 11.25p 11.00p 11.13p 2040
04/08/2015 11.13p 11.13p 11.00p 11.13p 45500
03/08/2015 11.13p 11.20p 11.00p 11.13p 30850
31/07/2015 11.13p 11.13p 11.10p 11.13p 67477
30/07/2015 11.13p 11.13p 11.11p 11.13p 3500
29/07/2015 11.25p 11.45p 10.75p 11.13p 320676
28/07/2015 11.50p 11.80p 11.50p 11.75p 4500
27/07/2015 11.75p 11.87p 11.55p 11.75p 5057899
24/07/2015 11.75p 12.00p 11.70p 11.75p 2342241
23/07/2015 11.75p 11.75p 11.62p 11.75p 64000
22/07/2015 11.75p 11.75p 11.50p 11.75p 768117
21/07/2015 11.75p 11.95p 11.55p 11.75p 101646
20/07/2015 11.75p 11.75p 11.50p 11.75p 245000
17/07/2015 11.75p 11.95p 11.65p 11.75p 98835
16/07/2015 11.75p 11.95p 11.75p 11.75p 45713
15/07/2015 11.75p 11.75p 11.75p 11.75p 0
14/07/2015 11.75p 11.75p 11.63p 11.75p 140000
13/07/2015 11.75p 11.75p 11.75p 11.75p 0
10/07/2015 11.75p 11.85p 11.75p 11.75p 16827
09/07/2015 11.75p 11.75p 11.60p 11.75p 495000
08/07/2015 11.75p 11.90p 11.60p 11.75p 2836770
07/07/2015 11.75p 11.75p 11.60p 11.75p 11221
06/07/2015 11.75p 11.75p 11.60p 11.75p 23928
03/07/2015 11.75p 11.75p 11.75p 11.75p 0
02/07/2015 11.63p 11.75p 11.57p 11.75p 97346
01/07/2015 11.50p 11.75p 11.35p 11.63p 227082
30/06/2015 11.63p 11.70p 11.00p 11.50p 2581609
29/06/2015 11.50p 11.63p 11.30p 11.63p 593331
26/06/2015 11.75p 12.00p 11.50p 11.75p 1122874
25/06/2015 11.63p 11.90p 11.51p 11.75p 54925
24/06/2015 11.63p 12.00p 11.63p 11.63p 103016
23/06/2015 11.63p 11.63p 11.63p 11.63p 9637899
22/06/2015 11.63p 11.95p 11.63p 11.63p 8200
19/06/2015 11.63p 11.99p 11.30p 11.63p 254170
18/06/2015 11.63p 11.99p 11.37p 11.63p 64041
17/06/2015 11.25p 11.63p 11.25p 11.63p 100000
16/06/2015 11.25p 11.25p 11.25p 11.25p 0
15/06/2015 11.25p 11.37p 11.10p 11.25p 12500
12/06/2015 11.25p 11.35p 11.25p 11.25p 13105
11/06/2015 11.25p 11.37p 11.08p 11.25p 246691
10/06/2015 11.25p 11.25p 11.07p 11.25p 120000
09/06/2015 11.25p 11.25p 11.05p 11.25p 260000
08/06/2015 11.25p 11.35p 11.10p 11.25p 703599
05/06/2015 11.25p 11.25p 11.25p 11.25p 100000
04/06/2015 11.25p 11.35p 11.00p 11.25p 50652
03/06/2015 11.00p 11.37p 11.00p 11.25p 412092
02/06/2015 11.00p 11.00p 11.00p 11.00p 0
01/06/2015 11.00p 11.49p 10.80p 11.00p 77500
29/05/2015 11.00p 11.50p 10.78p 11.00p 15351
28/05/2015 11.00p 11.00p 11.00p 11.00p 0
27/05/2015 11.00p 11.50p 11.00p 11.00p 8586
26/05/2015 10.75p 11.00p 10.75p 11.00p 1000
22/05/2015 10.75p 10.75p 10.75p 10.75p 0
21/05/2015 10.38p 10.75p 10.38p 10.75p 60000
20/05/2015 10.38p 10.45p 10.38p 10.38p 10000
19/05/2015 10.25p 10.38p 10.25p 10.38p 128486
18/05/2015 10.25p 10.25p 10.20p 10.25p 49172
15/05/2015 10.25p 10.25p 10.20p 10.25p 8281
14/05/2015 10.25p 10.25p 10.21p 10.25p 55816
13/05/2015 10.25p 10.25p 10.15p 10.25p 16000
12/05/2015 10.25p 10.25p 10.25p 10.25p 0
11/05/2015 10.25p 10.25p 10.16p 10.25p 10000
08/05/2015 10.25p 10.25p 10.16p 10.25p 1000
07/05/2015 10.25p 10.25p 10.20p 10.25p 588785
06/05/2015 10.25p 10.25p 10.20p 10.25p 1688824
05/05/2015 10.25p 10.38p 10.15p 10.25p 75032
01/05/2015 10.25p 10.25p 10.10p 10.25p 32896
30/04/2015 10.25p 10.25p 10.10p 10.25p 144300
29/04/2015 10.25p 10.25p 10.25p 10.25p 0
28/04/2015 10.25p 10.45p 10.25p 10.25p 30740
27/04/2015 9.88p 10.49p 9.75p 10.25p 547793
24/04/2015 9.88p 9.88p 9.75p 9.88p 5000
23/04/2015 9.88p 9.88p 9.88p 9.88p 0
22/04/2015 9.88p 9.88p 9.84p 9.88p 24390
21/04/2015 9.88p 9.88p 9.80p 9.88p 49092
20/04/2015 9.88p 9.88p 9.80p 9.88p 56700
17/04/2015 9.88p 9.88p 9.88p 9.88p 0
16/04/2015 9.88p 9.88p 9.80p 9.88p 3808
15/04/2015 9.88p 9.88p 9.80p 9.88p 219820
14/04/2015 9.88p 9.88p 9.80p 9.88p 5762
13/04/2015 9.88p 10.00p 9.80p 9.88p 250000
10/04/2015 9.88p 9.90p 9.75p 9.88p 40500
09/04/2015 9.88p 9.88p 9.77p 9.88p 75000
08/04/2015 9.88p 9.88p 9.76p 9.88p 72840
07/04/2015 9.88p 9.88p 9.78p 9.88p 148110
02/04/2015 9.88p 9.92p 9.76p 9.88p 62106
01/04/2015 9.88p 9.88p 9.88p 9.88p 0
31/03/2015 9.88p 9.94p 9.83p 9.88p 56065
30/03/2015 9.88p 9.90p 9.88p 9.88p 2451610
27/03/2015 9.88p 9.90p 9.75p 9.88p 272620
26/03/2015 9.88p 9.88p 9.84p 9.88p 8500
25/03/2015 9.88p 9.92p 9.75p 9.88p 270159
24/03/2015 9.88p 9.88p 9.82p 9.88p 320000
23/03/2015 9.88p 9.88p 9.85p 9.88p 109000
20/03/2015 9.88p 9.88p 9.82p 9.88p 60000
19/03/2015 9.88p 9.88p 9.75p 9.88p 43000
18/03/2015 9.88p 9.88p 9.88p 9.88p 0
17/03/2015 9.88p 9.90p 9.80p 9.88p 166000
16/03/2015 9.88p 9.88p 9.79p 9.88p 106000
13/03/2015 9.88p 9.88p 9.85p 9.88p 40000
12/03/2015 9.88p 9.90p 9.75p 9.88p 908663
11/03/2015 9.88p 9.88p 9.75p 9.88p 431500
10/03/2015 9.88p 9.88p 9.75p 9.88p 989422
09/03/2015 10.00p 10.15p 9.75p 9.88p 1200601
06/03/2015 10.13p 10.13p 9.75p 10.00p 1573348
05/03/2015 10.13p 10.18p 10.00p 10.13p 646600
04/03/2015 9.88p 10.25p 9.88p 10.13p 1931787
03/03/2015 9.38p 9.99p 9.25p 9.88p 1934623
02/03/2015 9.38p 9.38p 9.25p 9.38p 352721
27/02/2015 9.38p 9.38p 9.25p 9.38p 203997
26/02/2015 9.38p 9.38p 9.25p 9.38p 1853900
25/02/2015 9.38p 9.38p 9.25p 9.38p 894745
24/02/2015 9.38p 9.50p 9.25p 9.38p 729000
23/02/2015 9.13p 9.50p 9.00p 9.38p 6996823
20/02/2015 9.25p 9.50p 9.03p 9.13p 1502054
19/02/2015 9.25p 9.25p 9.00p 9.25p 164183
18/02/2015 9.25p 9.25p 9.00p 9.25p 1234332
17/02/2015 9.25p 9.45p 9.00p 9.25p 1256584
16/02/2015 9.00p 9.47p 8.50p 9.13p 2359836
13/02/2015 7.88p 8.25p 7.88p 8.25p 1132310
12/02/2015 7.88p 7.88p 7.75p 7.88p 247246
11/02/2015 7.88p 7.97p 7.78p 7.88p 31940
10/02/2015 7.75p 7.88p 7.75p 7.88p 19500
09/02/2015 7.88p 8.10p 7.50p 7.75p 225584
06/02/2015 7.38p 8.00p 7.35p 7.88p 19978
05/02/2015 7.25p 7.38p 7.25p 7.38p 0
04/02/2015 7.25p 7.25p 7.10p 7.25p 100000
03/02/2015 7.25p 7.25p 7.25p 7.25p 0
02/02/2015 7.13p 7.49p 7.05p 7.25p 35235
30/01/2015 6.88p 7.25p 6.88p 7.13p 350000
29/01/2015 7.13p 7.13p 7.03p 7.13p 15000
28/01/2015 7.13p 7.13p 7.00p 7.00p 23000
27/01/2015 7.13p 7.17p 7.00p 7.13p 453388
26/01/2015 7.13p 7.13p 7.11p 7.13p 3609
23/01/2015 7.13p 7.13p 7.00p 7.13p 300000
22/01/2015 7.13p 7.25p 7.00p 7.13p 590691
21/01/2015 7.25p 7.25p 7.13p 7.13p 277594
20/01/2015 7.38p 7.38p 7.01p 7.25p 65000
19/01/2015 7.63p 7.63p 7.38p 7.38p 38949
16/01/2015 7.63p 7.63p 7.25p 7.63p 117500
15/01/2015 7.75p 7.83p 7.50p 7.75p 199200
14/01/2015 7.88p 7.88p 7.75p 7.75p 164436
13/01/2015 8.13p 8.13p 7.86p 7.88p 227255
12/01/2015 8.25p 8.25p 8.25p 8.25p 0
09/01/2015 8.25p 8.25p 8.25p 8.25p 50000
08/01/2015 8.25p 8.50p 8.01p 8.25p 186917
07/01/2015 8.13p 8.30p 8.13p 8.25p 303988
06/01/2015 8.38p 8.38p 8.00p 8.13p 118868
05/01/2015 8.38p 8.50p 8.25p 8.50p 151245
02/01/2015 8.38p 8.41p 8.25p 8.38p 315000
31/12/2014 8.13p 8.40p 8.13p 8.38p 605000
30/12/2014 7.88p 8.15p 7.88p 8.13p 289275
29/12/2014 7.88p 7.88p 7.80p 7.88p 275000
24/12/2014 7.63p 7.88p 7.63p 7.88p 300000
23/12/2014 7.25p 7.63p 7.25p 7.63p 500000
22/12/2014 7.25p 7.25p 7.06p 7.25p 7750
19/12/2014 7.13p 7.25p 7.00p 7.25p 505002
18/12/2014 7.13p 7.25p 7.00p 7.13p 668000
17/12/2014 7.13p 7.13p 7.13p 7.13p 0
16/12/2014 7.25p 7.25p 7.00p 7.13p 139000
15/12/2014 7.13p 7.25p 7.00p 7.25p 225464
12/12/2014 7.25p 7.28p 7.05p 7.13p 343028

*Close Price adjusted for both dividends and splits