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
28/08/2019 38.75p 41.50p 38.75p 40.75p 1004124
27/08/2019 38.75p 40.00p 38.00p 38.00p 421102
23/08/2019 39.50p 39.50p 38.00p 38.75p 288742
22/08/2019 38.00p 39.50p 38.00p 39.00p 338633
21/08/2019 36.00p 38.90p 36.00p 38.00p 647681
20/08/2019 36.50p 36.84p 35.57p 36.00p 257324
19/08/2019 33.50p 37.00p 33.50p 37.00p 862192
16/08/2019 33.50p 34.00p 33.09p 33.50p 245676
15/08/2019 37.75p 38.28p 33.05p 34.00p 961677
14/08/2019 38.50p 38.89p 37.20p 37.50p 387610
13/08/2019 39.50p 39.88p 38.26p 38.50p 783929
12/08/2019 38.00p 39.90p 37.80p 39.50p 612706
09/08/2019 37.25p 38.50p 37.25p 38.00p 687827
08/08/2019 35.75p 37.40p 35.25p 37.25p 372407
07/08/2019 36.50p 37.00p 35.64p 36.00p 536692
06/08/2019 36.00p 37.38p 35.30p 37.00p 457005
05/08/2019 35.75p 36.50p 34.70p 36.25p 1278024
02/08/2019 34.25p 36.00p 34.25p 35.75p 1236002
01/08/2019 34.25p 34.74p 34.04p 34.25p 323305
31/07/2019 35.25p 35.40p 33.50p 34.25p 839284
30/07/2019 34.25p 36.18p 34.25p 35.00p 1374605
29/07/2019 32.25p 34.50p 31.85p 34.00p 1477301
26/07/2019 31.75p 32.90p 31.75p 32.25p 116349
25/07/2019 31.25p 32.00p 30.50p 31.75p 554260
24/07/2019 31.25p 31.78p 30.90p 31.00p 195680
23/07/2019 29.75p 31.88p 29.75p 31.00p 411805
22/07/2019 29.50p 30.48p 29.25p 29.75p 243165
19/07/2019 29.50p 29.62p 29.35p 29.50p 83604
18/07/2019 29.50p 29.62p 29.00p 29.50p 106297
17/07/2019 29.50p 29.64p 29.35p 29.50p 73474
16/07/2019 29.50p 30.00p 29.40p 30.00p 100973
15/07/2019 29.50p 29.97p 29.18p 29.50p 374558
12/07/2019 30.00p 30.00p 29.50p 29.75p 124366
11/07/2019 30.00p 30.24p 29.50p 30.00p 53127
10/07/2019 30.00p 31.00p 29.58p 30.00p 191143
09/07/2019 30.00p 30.50p 29.65p 30.00p 134778
08/07/2019 30.00p 30.13p 29.62p 30.00p 173890
05/07/2019 30.00p 30.15p 29.58p 30.00p 75323
04/07/2019 30.00p 30.50p 29.61p 30.00p 86492
03/07/2019 30.25p 30.25p 29.59p 30.00p 84855
02/07/2019 30.25p 30.25p 29.78p 30.00p 55134
01/07/2019 30.50p 31.35p 30.00p 30.00p 178064
28/06/2019 30.00p 30.49p 30.00p 30.25p 116494
27/06/2019 30.00p 30.00p 30.00p 30.00p 10000
26/06/2019 30.25p 30.40p 29.25p 30.00p 318832
25/06/2019 30.50p 30.95p 30.18p 30.25p 220664
24/06/2019 28.75p 30.97p 28.75p 30.50p 552200
21/06/2019 28.60p 29.00p 28.60p 28.60p 63999
20/06/2019 29.00p 29.00p 28.65p 28.85p 129675
19/06/2019 29.50p 29.53p 28.15p 29.00p 223220
18/06/2019 28.25p 30.00p 28.25p 29.50p 440745
17/06/2019 28.25p 28.50p 28.00p 28.25p 158506
14/06/2019 28.00p 28.40p 27.50p 28.25p 299923
13/06/2019 28.25p 28.28p 27.58p 27.60p 286260
12/06/2019 27.00p 28.40p 26.70p 28.25p 347956
11/06/2019 26.75p 27.40p 26.56p 27.00p 562724
10/06/2019 28.00p 28.33p 26.12p 26.50p 1225594
07/06/2019 29.25p 29.25p 28.00p 28.25p 382333
06/06/2019 29.25p 29.45p 29.00p 29.25p 248361
05/06/2019 30.25p 30.25p 29.00p 29.25p 320637
04/06/2019 30.50p 30.60p 30.07p 30.25p 148868
03/06/2019 30.50p 30.75p 30.15p 30.50p 110565
31/05/2019 31.25p 31.30p 30.50p 30.50p 181831
30/05/2019 31.50p 31.87p 31.08p 31.30p 158393
29/05/2019 31.25p 32.00p 31.25p 31.50p 233277
28/05/2019 30.00p 31.45p 30.00p 31.25p 217802
24/05/2019 30.25p 30.25p 29.50p 30.00p 415560
23/05/2019 30.50p 30.70p 30.00p 30.00p 577092
22/05/2019 31.25p 31.25p 30.00p 30.50p 243324
21/05/2019 31.25p 31.25p 30.63p 31.00p 28840
20/05/2019 31.50p 31.50p 30.72p 31.00p 175252
17/05/2019 31.50p 31.50p 31.00p 31.00p 246105
16/05/2019 31.50p 32.00p 31.40p 31.50p 115795
15/05/2019 32.25p 32.80p 31.50p 31.50p 293703
14/05/2019 31.25p 32.50p 31.25p 31.90p 399934
13/05/2019 30.25p 32.00p 30.25p 31.25p 250166
10/05/2019 30.25p 31.00p 29.50p 30.40p 500308
09/05/2019 31.25p 31.50p 29.50p 30.00p 382428
08/05/2019 31.25p 31.56p 30.90p 31.25p 150181
07/05/2019 29.50p 32.00p 29.02p 31.25p 1005577
03/05/2019 30.50p 30.50p 29.16p 29.80p 598694
02/05/2019 30.50p 30.50p 30.00p 30.00p 302936
01/05/2019 30.50p 30.73p 30.00p 30.50p 221059
30/04/2019 33.00p 33.29p 30.25p 30.50p 976412
29/04/2019 32.00p 33.50p 32.00p 33.00p 898180
26/04/2019 32.25p 32.49p 32.00p 32.00p 361883
25/04/2019 32.50p 32.90p 32.00p 32.00p 537930
24/04/2019 33.00p 33.09p 32.50p 32.50p 401286
23/04/2019 32.50p 33.90p 32.50p 33.00p 1646560
18/04/2019 30.00p 32.90p 29.60p 32.70p 2165937
17/04/2019 30.50p 30.80p 29.14p 29.80p 644201
16/04/2019 31.50p 31.75p 30.25p 30.90p 1010361
15/04/2019 31.50p 32.00p 31.15p 31.75p 843241
12/04/2019 31.50p 31.60p 31.00p 31.00p 392466
11/04/2019 31.50p 31.75p 31.00p 31.20p 663034
10/04/2019 31.25p 31.90p 31.05p 31.50p 207932
09/04/2019 31.25p 32.00p 30.50p 31.00p 803811
08/04/2019 30.50p 31.70p 30.43p 31.00p 925283
05/04/2019 30.50p 30.93p 30.35p 30.50p 396037
04/04/2019 30.25p 30.90p 29.50p 30.50p 341658
03/04/2019 29.50p 31.00p 29.50p 30.50p 1133240
02/04/2019 29.75p 29.93p 29.24p 29.50p 199786
01/04/2019 29.75p 31.00p 29.70p 29.75p 2397350
29/03/2019 29.50p 29.95p 29.30p 29.90p 289659
28/03/2019 30.50p 30.85p 29.27p 29.50p 1109365
27/03/2019 31.25p 31.75p 30.44p 30.80p 595526
26/03/2019 29.75p 31.80p 29.75p 31.25p 875373
25/03/2019 28.65p 30.50p 28.65p 29.90p 409267
22/03/2019 30.50p 30.70p 28.55p 28.65p 1347249
21/03/2019 31.00p 31.25p 30.50p 30.75p 332446
20/03/2019 30.25p 31.95p 30.07p 31.25p 1113060
19/03/2019 29.25p 30.45p 29.00p 30.25p 1113281
18/03/2019 28.25p 30.00p 28.25p 29.00p 2002121
15/03/2019 26.50p 29.40p 26.50p 28.00p 938140
14/03/2019 26.50p 26.77p 26.50p 26.70p 193625
13/03/2019 26.00p 26.80p 26.00p 26.50p 267550
12/03/2019 26.00p 26.50p 26.00p 26.50p 133412
11/03/2019 26.00p 26.97p 25.50p 26.00p 192406
08/03/2019 26.00p 26.50p 25.70p 26.00p 369511
07/03/2019 25.75p 26.00p 25.75p 26.00p 85685
06/03/2019 25.75p 25.90p 25.75p 25.75p 137036
05/03/2019 25.75p 25.90p 25.60p 25.75p 312948
04/03/2019 25.75p 26.00p 25.50p 26.00p 359456
01/03/2019 25.75p 26.00p 25.50p 26.00p 382788
28/02/2019 25.75p 26.00p 25.50p 26.00p 193105
27/02/2019 26.25p 26.40p 25.50p 25.75p 479725
26/02/2019 26.50p 27.25p 26.00p 26.25p 724128
25/02/2019 25.25p 27.35p 25.25p 26.50p 2891043
22/02/2019 24.25p 25.49p 24.18p 25.25p 676776
21/02/2019 23.50p 25.00p 23.00p 24.25p 403808
20/02/2019 22.50p 24.00p 22.22p 23.50p 602434
19/02/2019 21.75p 23.00p 21.75p 22.50p 750201
18/02/2019 19.25p 22.35p 19.18p 22.00p 1808516
15/02/2019 20.50p 20.81p 19.90p 19.90p 316552
14/02/2019 20.75p 21.30p 20.72p 20.80p 193642
13/02/2019 20.75p 21.35p 20.74p 20.75p 82896
12/02/2019 20.75p 21.35p 20.69p 20.75p 81902
11/02/2019 20.75p 21.35p 20.65p 20.80p 346545
08/02/2019 21.25p 21.25p 20.69p 20.75p 260851
07/02/2019 21.00p 21.47p 20.83p 21.25p 88563
06/02/2019 20.75p 21.50p 20.69p 21.00p 263202
05/02/2019 20.50p 21.37p 20.50p 20.75p 214343
04/02/2019 20.50p 21.00p 20.35p 20.50p 333582
01/02/2019 20.25p 21.10p 20.18p 20.50p 517604
31/01/2019 21.00p 21.00p 19.19p 20.50p 1577425
30/01/2019 21.50p 22.37p 21.50p 22.00p 423706
29/01/2019 21.25p 21.90p 20.60p 21.50p 302035
28/01/2019 21.00p 22.44p 21.00p 21.50p 600775
25/01/2019 20.25p 21.44p 20.25p 20.90p 351438
24/01/2019 20.25p 20.38p 20.10p 20.25p 97715
23/01/2019 19.75p 20.18p 19.40p 19.75p 44992
22/01/2019 19.75p 20.15p 19.30p 19.75p 68985
21/01/2019 20.25p 20.40p 19.65p 19.75p 125272
18/01/2019 20.25p 20.25p 20.20p 20.25p 70044
17/01/2019 20.50p 20.70p 19.78p 20.25p 161088
16/01/2019 21.00p 21.10p 20.50p 20.50p 266174
15/01/2019 21.00p 21.50p 20.55p 21.00p 349137
14/01/2019 20.25p 21.00p 20.10p 21.00p 835329
11/01/2019 19.75p 20.50p 19.75p 20.25p 324164
10/01/2019 19.75p 19.98p 19.50p 19.75p 235129
09/01/2019 19.75p 20.48p 19.37p 19.75p 590121
08/01/2019 19.00p 20.48p 18.85p 20.00p 516852
07/01/2019 18.00p 19.50p 17.76p 19.00p 2109512
04/01/2019 17.38p 18.00p 17.30p 18.00p 370969
03/01/2019 16.37p 17.65p 16.37p 17.30p 425254
02/01/2019 16.25p 16.44p 16.00p 16.25p 249162
31/12/2018 15.75p 16.25p 15.58p 16.25p 295183
28/12/2018 16.50p 16.50p 15.50p 15.75p 603546
27/12/2018 16.50p 17.00p 16.00p 16.50p 146993
24/12/2018 17.00p 17.00p 16.50p 16.50p 60736
21/12/2018 17.50p 17.50p 16.64p 17.00p 361026
20/12/2018 18.00p 18.00p 17.00p 18.00p 190343
19/12/2018 18.00p 18.20p 18.00p 18.00p 10027
18/12/2018 18.00p 18.00p 17.71p 18.00p 76471
17/12/2018 18.00p 18.30p 17.75p 18.00p 60443
14/12/2018 18.00p 18.00p 17.75p 18.00p 13000
13/12/2018 18.00p 18.50p 18.00p 18.00p 86670
12/12/2018 17.75p 18.00p 17.75p 17.75p 100000
11/12/2018 17.75p 17.75p 17.55p 17.75p 28367
10/12/2018 17.75p 18.00p 17.55p 17.75p 84082
07/12/2018 17.75p 17.90p 17.75p 17.75p 40733
06/12/2018 18.50p 18.80p 17.69p 17.75p 174636
05/12/2018 18.50p 19.00p 18.28p 18.50p 71298
04/12/2018 18.50p 19.00p 18.50p 18.50p 292109
03/12/2018 18.00p 18.87p 18.00p 18.50p 455689
30/11/2018 18.00p 18.20p 17.72p 18.00p 49738
29/11/2018 18.00p 18.50p 18.00p 18.00p 64924
28/11/2018 18.00p 18.20p 17.70p 18.00p 33803
27/11/2018 17.75p 18.29p 17.70p 18.00p 139640
26/11/2018 17.75p 18.00p 17.65p 18.00p 334275
23/11/2018 17.75p 17.75p 17.51p 17.75p 104207
22/11/2018 17.75p 17.75p 17.55p 17.75p 16871
21/11/2018 18.00p 18.00p 17.40p 17.40p 135554
20/11/2018 18.00p 18.50p 17.60p 18.00p 159802
19/11/2018 18.25p 18.38p 17.60p 18.00p 544718
16/11/2018 18.00p 18.50p 18.00p 18.25p 286744
15/11/2018 18.25p 18.25p 17.50p 18.00p 99335
14/11/2018 18.25p 18.25p 18.00p 18.25p 123700
13/11/2018 18.25p 18.25p 18.00p 18.25p 91756
12/11/2018 19.00p 19.00p 18.10p 18.25p 297797

*Close Price adjusted for both dividends and splits