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
25/02/2014 3.00p 3.13p 2.92p 2.92p 15980
24/02/2014 3.15p 3.15p 3.13p 3.13p 5870
21/02/2014 3.15p 3.25p 3.15p 3.25p 0
20/02/2014 3.15p 3.25p 3.15p 3.25p 4833
19/02/2014 3.20p 3.25p 3.15p 3.25p 5303
18/02/2014 3.00p 3.16p 2.95p 3.16p 0
17/02/2014 3.00p 3.11p 2.95p 3.10p 17778
14/02/2014 2.90p 3.10p 2.85p 2.95p 28683
13/02/2014 2.95p 3.10p 2.85p 2.85p 3317
12/02/2014 2.90p 2.95p 2.90p 2.95p 265
11/02/2014 2.95p 2.95p 2.88p 2.90p 0
10/02/2014 2.95p 2.95p 2.88p 2.88p 500000
07/02/2014 2.95p 2.95p 2.88p 2.88p 2000
06/02/2014 2.83p 2.94p 2.73p 2.90p 1042539
05/02/2014 2.80p 2.81p 2.65p 2.73p 2761
04/02/2014 2.70p 2.70p 2.65p 2.65p 1700000
03/02/2014 2.70p 2.70p 2.65p 2.65p 4000
31/01/2014 2.70p 2.80p 2.60p 2.70p 2013708
30/01/2014 2.60p 2.60p 2.55p 2.60p 40113
29/01/2014 2.66p 2.66p 2.55p 2.60p 63078
28/01/2014 2.60p 2.72p 2.60p 2.65p 0
27/01/2014 2.60p 2.72p 2.60p 2.72p 0
24/01/2014 2.60p 2.66p 2.60p 2.63p 2995
23/01/2014 2.70p 2.75p 2.66p 2.66p 0
22/01/2014 2.70p 2.75p 2.67p 2.67p 4234
21/01/2014 2.90p 2.90p 2.60p 2.70p 3923
20/01/2014 2.60p 2.70p 2.60p 2.65p 2448
17/01/2014 2.70p 2.75p 2.70p 2.70p 9385
16/01/2014 2.80p 2.80p 2.63p 2.75p 4164
15/01/2014 2.63p 2.70p 2.63p 2.70p 100
14/01/2014 2.65p 2.73p 2.61p 2.67p 1091
13/01/2014 2.74p 2.74p 2.61p 2.67p 9569
10/01/2014 2.70p 2.77p 2.67p 2.67p 0
09/01/2014 2.70p 2.77p 2.67p 2.67p 2547
08/01/2014 2.85p 2.85p 2.70p 2.71p 10000
07/01/2014 2.85p 2.85p 2.70p 2.70p 158
06/01/2014 2.90p 2.90p 2.68p 2.72p 52405
03/01/2014 2.70p 2.75p 2.70p 2.75p 155
02/01/2014 2.70p 2.80p 2.70p 2.70p 54550
31/12/2013 2.81p 2.85p 2.75p 2.75p 0
30/12/2013 2.81p 2.85p 2.75p 2.75p 22093
27/12/2013 2.72p 2.79p 2.72p 2.75p 600
24/12/2013 2.80p 2.85p 2.75p 2.75p 0
23/12/2013 2.80p 2.85p 2.78p 2.78p 2685
20/12/2013 2.70p 2.93p 2.70p 2.78p 30812
19/12/2013 2.71p 2.80p 2.71p 2.75p 50669
18/12/2013 2.86p 2.86p 2.78p 2.80p 23180
17/12/2013 2.85p 2.88p 2.78p 2.78p 642158
16/12/2013 2.80p 2.90p 2.78p 2.81p 30844
13/12/2013 2.84p 2.86p 2.75p 2.78p 3573974
12/12/2013 2.71p 2.95p 2.70p 2.75p 36405
11/12/2013 2.77p 2.80p 2.70p 2.70p 5000
10/12/2013 2.90p 2.90p 2.75p 2.80p 1351
09/12/2013 2.90p 2.92p 2.75p 2.77p 16415
06/12/2013 2.95p 2.95p 2.85p 2.92p 21874
05/12/2013 2.78p 2.88p 2.78p 2.88p 2000
04/12/2013 2.90p 2.90p 2.88p 2.90p 0
03/12/2013 2.90p 2.90p 2.88p 2.88p 1368
02/12/2013 2.80p 2.90p 2.80p 2.90p 0
29/11/2013 2.80p 2.90p 2.80p 2.90p 0
28/11/2013 2.80p 2.85p 2.80p 2.80p 3390
27/11/2013 2.90p 2.90p 2.85p 2.85p 1351
26/11/2013 2.75p 2.77p 2.75p 2.77p 3751
25/11/2013 2.85p 2.85p 2.75p 2.75p 5500
22/11/2013 2.75p 2.89p 2.75p 2.75p 3666
21/11/2013 3.00p 3.13p 2.75p 2.78p 91901
20/11/2013 3.00p 3.13p 3.00p 3.13p 1000
19/11/2013 3.05p 3.20p 2.95p 2.95p 7089
18/11/2013 3.12p 3.20p 3.12p 3.20p 3643
15/11/2013 3.23p 3.23p 3.20p 3.20p 2535
14/11/2013 3.30p 3.36p 3.23p 3.23p 45277
13/11/2013 3.30p 3.38p 3.30p 3.36p 11221
12/11/2013 3.47p 3.59p 3.38p 3.38p 80594
11/11/2013 3.18p 3.32p 3.18p 3.26p 7956
08/11/2013 3.15p 3.21p 3.10p 3.20p 8158
07/11/2013 3.10p 3.10p 3.08p 3.08p 6011
06/11/2013 3.00p 3.10p 2.95p 3.03p 7153
05/11/2013 2.94p 2.99p 2.75p 2.95p 1952
04/11/2013 2.94p 2.94p 2.75p 2.75p 0
01/11/2013 2.94p 2.94p 2.85p 2.90p 74466
31/10/2013 2.75p 2.94p 2.75p 2.94p 19183
30/10/2013 2.75p 2.95p 2.50p 2.85p 376465
29/10/2013 2.65p 2.75p 2.50p 2.70p 58641
28/10/2013 2.48p 2.53p 2.46p 2.48p 40723
25/10/2013 2.40p 2.49p 2.25p 2.42p 0
24/10/2013 2.40p 2.49p 2.25p 2.36p 14728
23/10/2013 2.50p 2.63p 2.40p 2.49p 27927
22/10/2013 2.60p 2.70p 2.60p 2.63p 10631
21/10/2013 2.76p 2.76p 2.65p 2.70p 229
18/10/2013 2.80p 2.80p 2.65p 2.65p 0
17/10/2013 2.80p 2.80p 2.65p 2.65p 8000
16/10/2013 2.90p 2.90p 2.65p 2.72p 5130
15/10/2013 2.64p 2.74p 2.64p 2.64p 26797
14/10/2013 2.43p 2.64p 2.40p 2.64p 210
11/10/2013 2.40p 2.53p 2.40p 2.40p 400
10/10/2013 2.60p 2.60p 2.53p 2.53p 6350
09/10/2013 2.60p 2.66p 2.45p 2.58p 9429
08/10/2013 2.44p 2.50p 2.27p 2.45p 29198
07/10/2013 2.30p 2.35p 2.30p 2.35p 1815
04/10/2013 2.29p 2.35p 2.20p 2.35p 12804
03/10/2013 2.56p 2.60p 2.20p 2.20p 53422
02/10/2013 2.70p 2.70p 2.60p 2.63p 1406
01/10/2013 2.75p 2.75p 2.72p 2.75p 12003
30/09/2013 2.80p 2.95p 2.75p 2.75p 5170
27/09/2013 2.95p 3.00p 2.90p 2.92p 228880
26/09/2013 2.90p 2.95p 2.90p 2.93p 112561
25/09/2013 2.85p 3.00p 2.85p 2.91p 6219
24/09/2013 3.05p 3.05p 2.91p 2.92p 11440
23/09/2013 2.83p 3.05p 2.83p 3.01p 180893
20/09/2013 2.85p 2.85p 2.78p 2.78p 10629
19/09/2013 2.78p 2.85p 2.78p 2.80p 7393
18/09/2013 2.82p 2.91p 2.75p 2.75p 5000
17/09/2013 2.97p 2.97p 2.90p 2.91p 32016
16/09/2013 3.00p 3.03p 2.90p 2.90p 10429
13/09/2013 3.04p 3.04p 2.95p 2.95p 0
12/09/2013 3.04p 3.04p 2.97p 2.97p 3275
11/09/2013 3.02p 3.04p 3.02p 3.04p 7003
10/09/2013 3.07p 3.08p 3.00p 3.04p 284581
09/09/2013 3.07p 3.08p 3.07p 3.08p 6026
06/09/2013 3.10p 3.15p 3.07p 3.09p 233522
05/09/2013 3.15p 3.15p 3.10p 3.15p 22750
04/09/2013 3.07p 3.14p 3.07p 3.10p 19565
03/09/2013 3.07p 3.09p 3.07p 3.09p 7652
02/09/2013 3.00p 3.15p 2.88p 3.05p 58936
30/08/2013 2.70p 2.88p 2.67p 2.88p 39904
29/08/2013 2.60p 2.67p 2.50p 2.67p 0
28/08/2013 2.60p 2.60p 2.50p 2.60p 17000
27/08/2013 2.50p 2.50p 2.50p 2.50p 5150
23/08/2013 2.45p 2.48p 2.42p 2.48p 7000
22/08/2013 2.44p 2.44p 2.42p 2.42p 2500
21/08/2013 2.38p 2.38p 2.36p 2.36p 5300
20/08/2013 2.32p 2.38p 2.32p 2.38p 2000
19/08/2013 2.30p 2.36p 2.22p 2.36p 9400
16/08/2013 2.28p 2.28p 2.22p 2.22p 700
15/08/2013 2.20p 2.22p 2.17p 2.22p 0
14/08/2013 2.20p 2.22p 2.17p 2.21p 6941
13/08/2013 2.27p 2.27p 2.22p 2.22p 450
12/08/2013 2.30p 2.30p 2.20p 2.25p 332450
09/08/2013 2.20p 2.22p 2.17p 2.22p 3500
08/08/2013 2.17p 2.17p 2.15p 2.17p 21176
07/08/2013 2.10p 2.15p 2.09p 2.15p 50016
06/08/2013 2.07p 2.10p 2.07p 2.09p 61845
05/08/2013 2.07p 2.08p 2.06p 2.08p 0
02/08/2013 2.07p 2.08p 2.06p 2.08p 68514
01/08/2013 2.06p 2.08p 2.06p 2.06p 38000
31/07/2013 2.06p 2.06p 2.05p 2.05p 18000
30/07/2013 2.06p 2.06p 2.05p 2.05p 101604
29/07/2013 2.00p 2.06p 2.00p 2.06p 24000
26/07/2013 2.00p 2.02p 2.00p 2.02p 40694
25/07/2013 2.00p 2.05p 1.90p 2.00p 51128
24/07/2013 2.00p 2.03p 1.96p 2.03p 4000
23/07/2013 1.95p 1.96p 1.91p 1.96p 10294
22/07/2013 1.95p 1.95p 1.93p 1.95p 15017
19/07/2013 1.94p 1.94p 1.88p 1.93p 0
18/07/2013 1.94p 1.94p 1.88p 1.89p 0
17/07/2013 1.94p 1.94p 1.88p 1.88p 0
16/07/2013 1.94p 1.94p 1.88p 1.88p 0
15/07/2013 1.94p 1.94p 1.89p 1.91p 47975
12/07/2013 2.04p 2.04p 1.90p 1.91p 15741
11/07/2013 2.04p 2.07p 2.04p 2.07p 2500
10/07/2013 2.10p 2.10p 2.07p 2.07p 2500
09/07/2013 2.06p 2.07p 2.04p 2.06p 12000
08/07/2013 2.07p 2.07p 2.06p 2.07p 6500
05/07/2013 2.07p 2.07p 2.06p 2.06p 0
04/07/2013 2.07p 2.07p 2.07p 2.07p 5007
03/07/2013 2.15p 2.15p 2.07p 2.07p 0
02/07/2013 2.15p 2.15p 2.09p 2.09p 0
01/07/2013 2.15p 2.15p 2.09p 2.09p 0
28/06/2013 2.15p 2.15p 2.11p 2.11p 5000
27/06/2013 2.11p 2.14p 2.08p 2.14p 0
26/06/2013 2.11p 2.12p 2.08p 2.12p 14302
25/06/2013 2.10p 2.13p 2.08p 2.08p 4698
24/06/2013 2.12p 2.13p 2.12p 2.13p 61273
21/06/2013 2.12p 2.14p 2.11p 2.13p 94844
20/06/2013 2.20p 2.20p 2.14p 2.14p 10250
19/06/2013 2.15p 2.20p 2.12p 2.17p 2750
18/06/2013 2.11p 2.13p 2.11p 2.12p 60042
17/06/2013 2.08p 2.10p 2.08p 2.10p 10500
14/06/2013 2.06p 2.08p 2.04p 2.08p 2000
13/06/2013 1.98p 2.04p 1.98p 2.04p 0
12/06/2013 1.98p 2.00p 1.98p 1.99p 1749
11/06/2013 1.97p 1.98p 1.96p 1.98p 7424
10/06/2013 2.00p 2.00p 1.96p 1.97p 17548
07/06/2013 1.96p 1.98p 1.96p 1.98p 0
06/06/2013 1.96p 1.98p 1.96p 1.98p 7042
05/06/2013 1.96p 1.98p 1.96p 1.98p 213135
04/06/2013 1.96p 1.96p 1.96p 1.96p 5070
03/06/2013 1.96p 1.97p 1.96p 1.96p 8000
31/05/2013 1.98p 1.98p 1.96p 1.97p 9549
30/05/2013 1.96p 1.96p 1.96p 1.96p 2500
29/05/2013 1.97p 1.97p 1.95p 1.96p 86218
28/05/2013 1.97p 1.97p 1.96p 1.96p 2000
24/05/2013 1.95p 1.96p 1.95p 1.96p 750
23/05/2013 1.98p 1.98p 1.96p 1.96p 22000
22/05/2013 2.00p 2.02p 1.97p 1.97p 126557
21/05/2013 1.95p 1.97p 1.95p 1.96p 83369
20/05/2013 1.97p 1.97p 1.95p 1.95p 10191
17/05/2013 1.98p 1.98p 1.97p 1.97p 40271
16/05/2013 1.98p 1.98p 1.98p 1.98p 104830
15/05/2013 1.98p 1.98p 1.95p 1.97p 41200

*Close Price adjusted for both dividends and splits