G3 Exploration Limited (DI) (G3E) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G3 Exploration Limited (DI)

Date Open High Low Close* Volume
25/09/2015 2.60p 2.61p 2.58p 2.60p 9281
24/09/2015 2.88p 2.67p 2.67p 2.67p 0
23/09/2015 2.88p 2.90p 2.67p 2.67p 6089
22/09/2015 2.81p 2.90p 2.68p 2.68p 2411
21/09/2015 2.60p 2.61p 2.60p 2.61p 11707
18/09/2015 2.65p 2.65p 2.63p 2.63p 183
17/09/2015 2.72p 2.67p 2.63p 2.63p 0
16/09/2015 2.72p 2.72p 2.67p 2.67p 289
15/09/2015 2.82p 2.82p 2.66p 2.67p 1612
14/09/2015 2.88p 2.88p 2.60p 2.67p 6368
11/09/2015 2.63p 2.67p 2.63p 2.67p 50
10/09/2015 2.77p 2.77p 2.62p 2.66p 3200
09/09/2015 2.65p 2.65p 2.65p 2.65p 2000
08/09/2015 2.69p 2.70p 2.65p 2.70p 654
07/09/2015 2.71p 2.75p 2.72p 2.72p 0
04/09/2015 2.71p 2.77p 2.71p 2.75p 2000
03/09/2015 2.65p 2.77p 2.65p 2.77p 1
02/09/2015 2.65p 2.75p 2.65p 2.75p 1
01/09/2015 2.65p 2.84p 2.65p 2.65p 1315
28/08/2015 2.70p 2.75p 2.69p 2.72p 39623
27/08/2015 2.75p 2.78p 2.65p 2.69p 15006
26/08/2015 2.75p 2.75p 2.70p 2.73p 15090
25/08/2015 2.85p 2.85p 2.75p 2.75p 4290
24/08/2015 2.86p 2.86p 2.85p 2.85p 1013
21/08/2015 2.92p 2.92p 2.86p 2.92p 956
20/08/2015 2.85p 2.92p 2.85p 2.92p 1
19/08/2015 2.85p 3.00p 2.85p 2.92p 901
18/08/2015 2.85p 2.97p 2.85p 2.97p 1
17/08/2015 2.95p 2.95p 2.85p 2.90p 2001
14/08/2015 2.95p 2.97p 2.86p 2.92p 988359
13/08/2015 2.95p 2.98p 2.95p 2.97p 61
12/08/2015 2.95p 2.97p 2.95p 2.97p 2
11/08/2015 2.99p 2.99p 2.96p 2.98p 48274
10/08/2015 2.95p 2.99p 2.95p 2.97p 209
07/08/2015 2.95p 2.96p 2.95p 2.95p 613
06/08/2015 2.95p 2.97p 2.95p 2.97p 65
05/08/2015 2.95p 2.95p 2.95p 2.95p 14
04/08/2015 2.97p 2.98p 2.95p 2.95p 1399
03/08/2015 2.96p 2.97p 2.90p 2.92p 40664
31/07/2015 3.00p 3.00p 2.96p 2.96p 2247
30/07/2015 2.99p 3.02p 2.99p 3.02p 8
29/07/2015 2.96p 3.00p 2.96p 3.00p 935
28/07/2015 2.96p 2.98p 2.96p 2.98p 8
27/07/2015 2.96p 3.00p 2.96p 2.98p 41791
24/07/2015 3.00p 3.01p 2.93p 3.01p 10109
23/07/2015 3.00p 3.13p 3.00p 3.06p 80
22/07/2015 2.96p 3.05p 2.96p 2.97p 1312
21/07/2015 2.96p 2.98p 2.96p 2.98p 5
20/07/2015 3.05p 3.09p 2.95p 2.96p 11244
17/07/2015 3.06p 3.39p 2.99p 3.04p 5741
16/07/2015 3.02p 3.09p 3.02p 3.04p 338
15/07/2015 3.13p 3.13p 2.97p 3.00p 28792
14/07/2015 3.13p 3.17p 3.12p 3.12p 4750
13/07/2015 3.14p 3.14p 3.12p 3.14p 3277
10/07/2015 3.16p 3.16p 3.13p 3.14p 2666
09/07/2015 3.16p 3.16p 3.13p 3.13p 750
08/07/2015 3.28p 3.17p 3.16p 3.17p 0
07/07/2015 3.28p 3.29p 3.16p 3.16p 2400
06/07/2015 3.15p 3.13p 3.10p 3.10p 0
03/07/2015 3.15p 3.15p 3.13p 3.13p 4800
02/07/2015 3.40p 3.40p 3.15p 3.15p 3522
01/07/2015 3.27p 3.20p 3.17p 3.17p 0
30/06/2015 3.27p 3.27p 3.15p 3.20p 18407
29/06/2015 3.29p 3.29p 3.27p 3.28p 4283
26/06/2015 3.33p 3.33p 3.30p 3.30p 1874
25/06/2015 3.27p 3.31p 3.30p 3.30p 0
24/06/2015 3.27p 3.34p 3.31p 3.31p 0
23/06/2015 3.27p 3.34p 3.30p 3.34p 0
22/06/2015 3.27p 3.30p 3.25p 3.30p 500
19/06/2015 3.40p 3.40p 3.21p 3.25p 19939
18/06/2015 3.53p 3.44p 3.44p 3.44p 0
17/06/2015 3.53p 3.53p 3.44p 3.44p 8825
16/06/2015 3.50p 3.55p 3.50p 3.55p 5866
15/06/2015 3.44p 3.44p 3.44p 3.44p 2215
12/06/2015 3.50p 3.50p 3.40p 3.42p 1984
11/06/2015 3.55p 3.55p 3.40p 3.42p 9255
10/06/2015 3.52p 3.58p 3.52p 3.53p 575
09/06/2015 3.57p 3.59p 3.57p 3.58p 5900
08/06/2015 3.60p 3.61p 3.60p 3.60p 3500
05/06/2015 3.62p 3.63p 3.62p 3.62p 10252
04/06/2015 3.75p 3.63p 3.61p 3.61p 0
03/06/2015 3.75p 3.63p 3.63p 3.63p 0
02/06/2015 3.75p 3.65p 3.63p 3.63p 0
01/06/2015 3.75p 3.75p 3.65p 3.65p 148
29/05/2015 3.60p 3.63p 3.58p 3.63p 0
28/05/2015 3.60p 3.61p 3.58p 3.58p 0
27/05/2015 3.60p 3.61p 3.58p 3.61p 0
26/05/2015 3.60p 3.60p 3.58p 3.58p 2000
22/05/2015 3.48p 3.53p 3.48p 3.51p 1078
21/05/2015 3.44p 3.50p 3.50p 3.50p 0
20/05/2015 3.44p 3.50p 3.50p 3.50p 0
19/05/2015 3.44p 3.50p 3.44p 3.50p 2000
18/05/2015 3.44p 3.53p 3.44p 3.50p 149
15/05/2015 3.44p 3.53p 3.50p 3.53p 0
14/05/2015 3.44p 3.50p 3.50p 3.50p 0
13/05/2015 3.44p 3.52p 3.50p 3.50p 0
12/05/2015 3.44p 3.52p 3.44p 3.52p 964
11/05/2015 3.44p 3.50p 3.44p 3.50p 467
08/05/2015 3.57p 3.47p 3.47p 3.47p 0
07/05/2015 3.57p 3.57p 3.47p 3.47p 500
06/05/2015 3.44p 3.54p 3.44p 3.50p 1374
05/05/2015 3.54p 3.54p 3.50p 3.50p 1000
01/05/2015 3.41p 3.50p 3.41p 3.50p 2152
30/04/2015 3.60p 3.60p 3.42p 3.42p 3191
29/04/2015 3.44p 3.50p 3.43p 3.50p 772
28/04/2015 3.40p 3.46p 3.40p 3.40p 17182
27/04/2015 3.44p 3.50p 3.44p 3.50p 500
24/04/2015 3.41p 3.58p 3.41p 3.58p 7900
23/04/2015 3.46p 3.66p 3.44p 3.58p 9100
22/04/2015 3.50p 3.55p 3.44p 3.44p 2854
21/04/2015 3.55p 3.79p 3.45p 3.50p 6097
20/04/2015 3.72p 3.72p 3.60p 3.60p 368
17/04/2015 3.60p 3.60p 3.60p 3.60p 0
16/04/2015 3.60p 3.60p 3.60p 3.60p 414
15/04/2015 3.57p 3.69p 3.57p 3.67p 1541
14/04/2015 3.57p 3.58p 3.58p 3.58p 0
13/04/2015 3.57p 3.58p 3.50p 3.58p 200
10/04/2015 3.55p 3.59p 3.50p 3.50p 2753
09/04/2015 3.55p 3.90p 3.55p 3.63p 4940
08/04/2015 3.55p 3.55p 3.50p 3.50p 4417
07/04/2015 3.55p 3.55p 3.50p 3.50p 4774
02/04/2015 3.55p 3.57p 3.50p 3.50p 8520
01/04/2015 3.65p 3.65p 3.63p 3.63p 2200
31/03/2015 3.60p 3.61p 3.60p 3.61p 3300
30/03/2015 3.65p 3.65p 3.60p 3.63p 11262
27/03/2015 3.90p 3.90p 3.66p 3.80p 1072
26/03/2015 3.60p 3.80p 3.40p 3.78p 10513
25/03/2015 3.51p 3.51p 3.49p 3.49p 210
24/03/2015 3.35p 3.50p 3.28p 3.35p 14225
23/03/2015 3.21p 3.46p 3.21p 3.46p 1205
20/03/2015 3.30p 3.48p 3.30p 3.40p 42928
19/03/2015 3.35p 3.37p 3.30p 3.33p 13750
18/03/2015 3.31p 3.52p 3.31p 3.47p 2214
17/03/2015 3.60p 3.50p 3.45p 3.45p 0
16/03/2015 3.60p 3.60p 3.50p 3.50p 4000
13/03/2015 3.90p 3.80p 3.80p 3.80p 0
12/03/2015 3.90p 3.80p 3.75p 3.80p 0
11/03/2015 3.90p 3.90p 3.75p 3.75p 172
10/03/2015 3.70p 3.80p 3.65p 3.80p 0
09/03/2015 3.70p 3.70p 3.65p 3.65p 2931
06/03/2015 3.72p 3.85p 3.72p 3.85p 1
05/03/2015 3.80p 3.85p 3.80p 3.85p 1523
04/03/2015 3.70p 3.75p 3.70p 3.75p 194
03/03/2015 3.70p 3.85p 3.85p 3.85p 0
02/03/2015 3.70p 3.85p 3.70p 3.85p 0
27/02/2015 3.70p 3.95p 3.70p 3.70p 2572
26/02/2015 3.90p 3.90p 3.70p 3.90p 11995
25/02/2015 3.65p 3.78p 3.65p 3.78p 1001
24/02/2015 3.60p 3.95p 3.60p 3.70p 15943
23/02/2015 3.60p 3.60p 3.60p 3.60p 3484
20/02/2015 3.40p 3.50p 3.40p 3.45p 7366
19/02/2015 3.45p 3.50p 3.47p 3.50p 0
18/02/2015 3.45p 3.47p 3.45p 3.47p 0
17/02/2015 3.45p 3.45p 3.45p 3.45p 250
16/02/2015 3.40p 3.46p 3.40p 3.42p 11206
13/02/2015 3.35p 3.40p 3.31p 3.40p 17874
12/02/2015 3.40p 3.40p 3.30p 3.40p 37626
11/02/2015 3.40p 3.44p 3.40p 3.40p 3540
10/02/2015 3.65p 3.66p 3.42p 3.42p 3775
09/02/2015 3.90p 3.90p 3.80p 3.80p 3000
06/02/2015 3.90p 3.95p 3.95p 3.95p 0
05/02/2015 3.90p 4.00p 3.95p 3.95p 0
04/02/2015 3.90p 4.00p 3.90p 4.00p 100
03/02/2015 3.95p 3.95p 3.92p 3.92p 508
02/02/2015 4.02p 4.03p 4.02p 4.03p 150
30/01/2015 4.03p 4.07p 4.01p 4.07p 0
29/01/2015 4.03p 4.07p 4.01p 4.01p 0
28/01/2015 4.03p 4.07p 4.01p 4.07p 225
27/01/2015 4.00p 4.01p 4.00p 4.01p 3758
26/01/2015 4.05p 4.11p 3.95p 4.11p 8197
23/01/2015 4.10p 4.13p 3.96p 4.13p 3505
22/01/2015 4.00p 4.08p 3.99p 3.99p 1313
21/01/2015 3.70p 4.12p 3.69p 3.97p 10576
20/01/2015 3.70p 3.70p 3.60p 3.60p 9905
19/01/2015 3.65p 3.67p 3.65p 3.67p 1284
16/01/2015 3.61p 3.61p 3.55p 3.55p 780
15/01/2015 3.40p 3.53p 3.40p 3.53p 9321
14/01/2015 3.36p 3.39p 3.33p 3.39p 2982
13/01/2015 3.40p 3.40p 3.39p 3.40p 133796
12/01/2015 3.50p 3.53p 3.38p 3.40p 42519
09/01/2015 3.75p 3.75p 3.60p 3.63p 4190
08/01/2015 4.00p 4.00p 3.87p 3.87p 300
07/01/2015 4.00p 4.00p 3.93p 4.00p 810
06/01/2015 3.90p 4.05p 3.90p 3.93p 2340
05/01/2015 4.00p 4.00p 3.88p 3.88p 8181
02/01/2015 4.00p 4.05p 3.76p 4.05p 1741
31/12/2014 3.55p 3.98p 3.55p 3.90p 8679
30/12/2014 3.40p 3.47p 3.40p 3.47p 5025
29/12/2014 3.55p 3.55p 3.47p 3.47p 3700
24/12/2014 3.41p 3.47p 3.41p 3.47p 841
23/12/2014 3.40p 3.45p 3.35p 3.45p 21188
22/12/2014 3.41p 3.45p 3.41p 3.45p 585
19/12/2014 3.43p 3.47p 3.40p 3.45p 2116
18/12/2014 3.41p 3.53p 3.41p 3.47p 45000
17/12/2014 3.75p 3.75p 3.53p 3.53p 7774
16/12/2014 3.80p 3.81p 3.70p 3.72p 6500
15/12/2014 3.90p 3.93p 3.85p 3.93p 845
12/12/2014 4.05p 4.15p 3.88p 3.92p 10627
11/12/2014 4.13p 4.13p 4.07p 4.07p 10175
10/12/2014 4.15p 4.16p 4.14p 4.14p 1325

*Close Price adjusted for both dividends and splits