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
14/05/2013 1.98p 2.03p 1.96p 1.96p 17982
13/05/2013 1.98p 1.99p 1.98p 1.99p 13300
10/05/2013 1.95p 1.99p 1.95p 1.99p 0
09/05/2013 1.95p 1.97p 1.95p 1.97p 700
08/05/2013 1.95p 1.98p 1.95p 1.98p 6071
07/05/2013 1.93p 1.98p 1.93p 1.97p 0
03/05/2013 1.93p 1.98p 1.93p 1.96p 0
02/05/2013 1.93p 1.98p 1.93p 1.96p 18671
01/05/2013 2.00p 2.00p 1.96p 1.96p 100
30/04/2013 1.98p 1.98p 1.96p 1.96p 245
29/04/2013 1.98p 1.98p 1.96p 1.96p 1000
26/04/2013 1.93p 1.96p 1.91p 1.96p 32645
25/04/2013 1.93p 1.96p 1.93p 1.96p 8799
24/04/2013 1.92p 1.96p 1.92p 1.96p 29733
23/04/2013 1.99p 1.99p 1.93p 1.94p 43990
22/04/2013 1.99p 1.99p 1.98p 1.98p 1250
19/04/2013 1.98p 1.99p 1.95p 1.98p 54752
18/04/2013 1.98p 2.00p 1.98p 1.99p 77485
17/04/2013 1.99p 2.05p 1.98p 1.98p 69865
16/04/2013 1.95p 1.98p 1.92p 1.96p 1500
15/04/2013 1.90p 1.98p 1.90p 1.98p 0
12/04/2013 1.90p 1.95p 1.90p 1.95p 0
11/04/2013 1.90p 1.92p 1.90p 1.92p 27804
10/04/2013 1.90p 1.95p 1.87p 1.95p 7000
09/04/2013 1.90p 1.97p 1.90p 1.90p 5225
08/04/2013 1.90p 1.98p 1.90p 1.94p 7122
05/04/2013 1.97p 1.99p 1.97p 1.98p 159285
04/04/2013 1.96p 2.00p 1.96p 1.99p 642
03/04/2013 2.00p 2.09p 1.92p 1.98p 4106
02/04/2013 1.97p 1.98p 1.91p 1.92p 27832
28/03/2013 1.97p 1.99p 1.97p 1.97p 16411
27/03/2013 1.97p 1.99p 1.97p 1.99p 2413
26/03/2013 1.99p 1.99p 1.96p 1.96p 34946
25/03/2013 1.96p 2.00p 1.96p 1.96p 4914
22/03/2013 1.96p 1.96p 1.96p 1.96p 12
21/03/2013 2.02p 2.02p 1.96p 1.96p 514
20/03/2013 1.96p 1.96p 1.96p 1.96p 16
19/03/2013 1.96p 1.96p 1.96p 1.96p 1435
18/03/2013 1.98p 1.99p 1.98p 1.98p 1835
15/03/2013 1.98p 1.98p 1.98p 1.98p 926
14/03/2013 1.98p 2.02p 1.98p 1.98p 6051
13/03/2013 2.01p 2.01p 1.98p 1.98p 16481
12/03/2013 2.10p 2.10p 2.01p 2.01p 23264
11/03/2013 2.09p 2.09p 1.99p 2.06p 296
08/03/2013 2.00p 2.00p 1.99p 1.99p 5000
07/03/2013 1.96p 1.99p 1.95p 1.98p 6500
06/03/2013 2.10p 2.10p 1.95p 2.00p 3953
05/03/2013 2.00p 2.04p 1.98p 2.02p 23573
04/03/2013 2.00p 2.04p 2.00p 2.03p 40107
01/03/2013 2.01p 2.05p 2.01p 2.05p 5494
28/02/2013 2.00p 2.04p 2.00p 2.03p 5750
27/02/2013 2.00p 2.05p 2.00p 2.03p 16300
26/02/2013 2.00p 2.05p 1.98p 2.05p 4373
25/02/2013 2.00p 2.08p 1.98p 1.98p 8624
22/02/2013 2.10p 2.15p 2.00p 2.05p 11525
21/02/2013 2.20p 2.24p 2.10p 2.15p 5109
20/02/2013 2.25p 2.33p 2.24p 2.24p 17314
19/02/2013 2.38p 2.38p 2.30p 2.33p 1407
18/02/2013 2.40p 2.40p 2.30p 2.35p 11855
15/02/2013 2.30p 2.41p 2.21p 2.30p 56621
14/02/2013 2.40p 2.45p 2.40p 2.41p 9291
13/02/2013 2.42p 2.46p 2.42p 2.43p 10040
12/02/2013 2.43p 2.46p 2.40p 2.46p 6526
11/02/2013 2.45p 2.49p 2.43p 2.43p 8484
08/02/2013 2.51p 2.52p 2.49p 2.49p 29307
07/02/2013 2.54p 2.54p 2.52p 2.52p 8134
06/02/2013 2.54p 2.55p 2.51p 2.53p 29244
05/02/2013 2.51p 2.53p 2.51p 2.52p 3994
04/02/2013 2.53p 2.53p 2.51p 2.53p 1104
01/02/2013 2.55p 2.58p 2.53p 2.53p 20000
31/01/2013 2.56p 2.56p 2.55p 2.55p 0
30/01/2013 2.56p 2.56p 2.55p 2.55p 38
29/01/2013 2.56p 2.56p 2.55p 2.55p 8
28/01/2013 2.60p 2.60p 2.50p 2.54p 6082
25/01/2013 2.50p 2.58p 2.50p 2.55p 5400
24/01/2013 2.55p 2.58p 2.50p 2.50p 445665
23/01/2013 2.58p 2.58p 2.53p 2.58p 5537
22/01/2013 2.58p 2.59p 2.58p 2.59p 1988
21/01/2013 2.58p 2.59p 2.58p 2.58p 5075
18/01/2013 2.60p 2.64p 2.59p 2.59p 7989
17/01/2013 2.60p 2.63p 2.59p 2.59p 10069
16/01/2013 2.65p 2.83p 2.62p 2.63p 39160
15/01/2013 2.60p 2.70p 2.59p 2.59p 39943
14/01/2013 2.60p 2.62p 2.60p 2.62p 3962
11/01/2013 2.63p 2.63p 2.62p 2.63p 1346
10/01/2013 2.65p 2.66p 2.62p 2.65p 193352
09/01/2013 2.59p 2.61p 2.58p 2.61p 1150
08/01/2013 2.62p 2.62p 2.61p 2.61p 500
07/01/2013 2.61p 2.63p 2.61p 2.63p 1953
04/01/2013 2.65p 2.65p 2.63p 2.63p 59484
03/01/2013 2.61p 2.63p 2.61p 2.63p 92827
02/01/2013 2.68p 2.68p 2.61p 2.63p 940
31/12/2012 2.61p 2.65p 2.61p 2.65p 1091
28/12/2012 2.55p 2.63p 2.52p 2.63p 0
27/12/2012 2.55p 2.55p 2.52p 2.53p 0
24/12/2012 2.55p 2.55p 2.52p 2.55p 0
21/12/2012 2.55p 2.55p 2.52p 2.55p 5500
20/12/2012 2.50p 2.55p 2.48p 2.52p 0
19/12/2012 2.50p 2.55p 2.48p 2.53p 0
18/12/2012 2.50p 2.55p 2.48p 2.53p 14800
17/12/2012 2.50p 2.54p 2.48p 2.54p 5012
14/12/2012 2.51p 2.55p 2.51p 2.55p 1251
13/12/2012 2.51p 2.55p 2.51p 2.55p 100
12/12/2012 2.59p 2.60p 2.55p 2.55p 0
11/12/2012 2.59p 2.60p 2.56p 2.56p 3226
10/12/2012 2.59p 2.59p 2.55p 2.55p 350
07/12/2012 2.54p 2.54p 2.53p 2.53p 1387
06/12/2012 2.50p 2.53p 2.50p 2.53p 7532
05/12/2012 2.50p 2.55p 2.50p 2.55p 405
04/12/2012 2.50p 2.54p 2.50p 2.53p 10145
03/12/2012 2.55p 2.58p 2.55p 2.58p 1686
30/11/2012 2.50p 2.59p 2.50p 2.56p 10532
29/11/2012 2.52p 2.55p 2.50p 2.55p 4930
28/11/2012 2.55p 2.55p 2.52p 2.52p 2000
27/11/2012 2.50p 2.53p 2.50p 2.53p 3320
26/11/2012 2.48p 2.49p 2.48p 2.49p 1094
23/11/2012 2.55p 2.55p 2.49p 2.49p 2531
22/11/2012 2.52p 2.52p 2.50p 2.50p 2461
21/11/2012 2.47p 2.51p 2.47p 2.49p 0
20/11/2012 2.47p 2.51p 2.47p 2.49p 0
19/11/2012 2.47p 2.51p 2.47p 2.51p 36
16/11/2012 2.46p 2.54p 2.46p 2.51p 1361
15/11/2012 2.47p 2.51p 2.47p 2.51p 281
14/11/2012 2.51p 2.51p 2.51p 2.51p 3960
13/11/2012 2.50p 2.52p 2.46p 2.48p 22402
12/11/2012 2.55p 2.57p 2.51p 2.53p 0
09/11/2012 2.55p 2.57p 2.51p 2.51p 45402
08/11/2012 2.48p 2.52p 2.48p 2.51p 2496
07/11/2012 2.49p 2.51p 2.46p 2.51p 3563
06/11/2012 2.50p 2.50p 2.48p 2.48p 920
05/11/2012 2.51p 2.51p 2.48p 2.48p 0
02/11/2012 2.51p 2.51p 2.49p 2.49p 273
01/11/2012 2.47p 2.47p 2.46p 2.46p 12511
31/10/2012 2.47p 2.49p 2.47p 2.49p 1417
30/10/2012 2.51p 2.51p 2.49p 2.49p 0
29/10/2012 2.51p 2.51p 2.49p 2.49p 18
26/10/2012 2.47p 2.49p 2.47p 2.49p 0
25/10/2012 2.47p 2.49p 2.47p 2.49p 291
24/10/2012 2.50p 2.54p 2.47p 2.47p 3088
23/10/2012 2.47p 2.54p 2.47p 2.53p 311
22/10/2012 2.47p 2.54p 2.47p 2.51p 1910
19/10/2012 2.47p 2.50p 2.47p 2.48p 3625
18/10/2012 2.47p 2.51p 2.47p 2.51p 2170
17/10/2012 2.50p 2.50p 2.47p 2.49p 29674
16/10/2012 2.50p 2.53p 2.47p 2.53p 10684
15/10/2012 2.53p 2.53p 2.51p 2.51p 300
12/10/2012 2.40p 2.55p 2.40p 2.50p 16270
11/10/2012 2.50p 2.55p 2.40p 2.50p 15667
10/10/2012 2.49p 2.55p 2.46p 2.50p 36706
09/10/2012 2.40p 2.42p 2.37p 2.42p 872
08/10/2012 2.45p 2.45p 2.45p 2.45p 0
05/10/2012 3.85p 3.92p 3.80p 3.92p 0
04/10/2012 3.85p 3.90p 3.80p 3.90p 10517
03/10/2012 3.93p 3.93p 3.88p 3.88p 50
02/10/2012 3.92p 3.92p 3.76p 3.86p 3367
01/10/2012 3.85p 3.85p 3.55p 3.67p 22678
28/09/2012 4.00p 4.00p 3.88p 3.94p 9246
27/09/2012 4.13p 4.13p 3.97p 3.97p 384
26/09/2012 3.95p 3.95p 3.92p 3.92p 5500
25/09/2012 4.10p 4.10p 3.97p 3.97p 19531
24/09/2012 4.25p 4.41p 4.06p 4.13p 19110
21/09/2012 4.25p 4.45p 4.20p 4.22p 18594
20/09/2012 4.20p 4.33p 4.20p 4.30p 4870
19/09/2012 4.38p 4.38p 4.14p 4.20p 2381
18/09/2012 4.20p 4.25p 4.00p 4.15p 8106
17/09/2012 4.35p 4.35p 4.19p 4.19p 22962
14/09/2012 4.50p 4.57p 4.20p 4.25p 5038
13/09/2012 4.00p 4.11p 4.00p 4.11p 7500
12/09/2012 4.34p 4.34p 4.20p 4.20p 108
11/09/2012 4.43p 4.43p 4.08p 4.20p 4852
10/09/2012 4.47p 4.47p 4.15p 4.15p 169
07/09/2012 4.19p 4.20p 4.10p 4.10p 1000
06/09/2012 4.20p 4.20p 4.19p 4.20p 8539
05/09/2012 4.20p 4.39p 4.09p 4.13p 55370
04/09/2012 4.10p 4.20p 4.00p 4.00p 15591
03/09/2012 3.85p 4.10p 3.80p 3.80p 28673
31/08/2012 4.00p 4.14p 3.97p 3.97p 21830
30/08/2012 4.00p 4.00p 3.96p 4.00p 21508
29/08/2012 3.80p 4.00p 3.43p 3.70p 40965
28/08/2012 4.50p 4.50p 3.70p 3.90p 24419
24/08/2012 4.60p 4.60p 4.55p 4.55p 2000
23/08/2012 4.60p 4.86p 4.50p 4.63p 2778
22/08/2012 4.60p 4.60p 4.44p 4.48p 3801
21/08/2012 4.90p 4.90p 4.75p 4.75p 1878
20/08/2012 4.97p 4.97p 4.90p 4.93p 934
17/08/2012 5.08p 5.08p 4.75p 4.75p 1692
16/08/2012 5.10p 5.19p 4.80p 4.80p 7714
15/08/2012 5.15p 5.15p 5.07p 5.07p 300
14/08/2012 5.30p 5.30p 5.07p 5.10p 0
13/08/2012 5.30p 5.30p 5.07p 5.07p 20
10/08/2012 5.10p 5.15p 5.10p 5.15p 500
09/08/2012 5.22p 5.30p 5.22p 5.30p 4750
08/08/2012 5.21p 5.30p 5.18p 5.18p 0
07/08/2012 5.21p 5.30p 5.21p 5.30p 0
06/08/2012 5.21p 5.29p 5.21p 5.29p 0
03/08/2012 5.21p 5.29p 5.21p 5.29p 0
02/08/2012 5.21p 5.29p 5.21p 5.29p 272
01/08/2012 5.30p 5.55p 5.23p 5.30p 17779
31/07/2012 5.22p 5.39p 5.22p 5.25p 172
30/07/2012 5.49p 5.56p 5.43p 5.56p 0

*Close Price adjusted for both dividends and splits