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
22/11/2018 0.42p 0.42p 0.41p 0.41p 2
21/11/2018 0.42p 0.42p 0.42p 0.42p 7253
20/11/2018 0.42p 0.42p 0.42p 0.42p 15128
19/11/2018 0.44p 0.44p 0.43p 0.43p 16031
16/11/2018 0.47p 0.45p 0.45p 0.45p 0
15/11/2018 0.47p 0.47p 0.45p 0.45p 10
14/11/2018 0.45p 0.45p 0.43p 0.43p 3000
13/11/2018 0.47p 0.46p 0.45p 0.45p 0
12/11/2018 0.47p 0.47p 0.46p 0.46p 1
09/11/2018 0.44p 0.45p 0.44p 0.44p 0
08/11/2018 0.44p 0.45p 0.44p 0.45p 2000
07/11/2018 0.48p 0.48p 0.43p 0.45p 37577
06/11/2018 0.48p 0.49p 0.49p 0.49p 0
05/11/2018 0.48p 0.50p 0.48p 0.49p 30
02/11/2018 0.50p 0.50p 0.48p 0.49p 583
01/11/2018 0.50p 0.48p 0.48p 0.48p 0
31/10/2018 0.50p 0.50p 0.48p 0.48p 867
30/10/2018 0.47p 0.50p 0.47p 0.48p 6500
29/10/2018 0.47p 0.48p 0.48p 0.48p 0
26/10/2018 0.47p 0.49p 0.48p 0.48p 0
25/10/2018 0.47p 0.49p 0.47p 0.49p 5683
24/10/2018 0.48p 0.49p 0.47p 0.49p 0
23/10/2018 0.48p 0.48p 0.47p 0.47p 4000
22/10/2018 0.47p 0.48p 0.47p 0.48p 11489
19/10/2018 0.47p 0.47p 0.46p 0.46p 15988
18/10/2018 0.48p 0.48p 0.47p 0.47p 11786
17/10/2018 0.47p 0.48p 0.47p 0.48p 30000
16/10/2018 0.40p 0.46p 0.40p 0.46p 32501
15/10/2018 0.40p 0.41p 0.40p 0.41p 3606
12/10/2018 0.40p 0.40p 0.40p 0.40p 7500
11/10/2018 0.40p 0.40p 0.40p 0.40p 0
10/10/2018 0.40p 0.40p 0.38p 0.40p 0
09/10/2018 0.40p 0.40p 0.38p 0.38p 7500
08/10/2018 0.39p 0.39p 0.38p 0.38p 15001
05/10/2018 0.37p 0.38p 0.37p 0.38p 60
04/10/2018 0.36p 0.38p 0.38p 0.38p 0
03/10/2018 0.36p 0.38p 0.37p 0.38p 0
02/10/2018 0.36p 0.38p 0.37p 0.37p 0
01/10/2018 0.36p 0.38p 0.37p 0.38p 0
28/09/2018 0.36p 0.37p 0.37p 0.37p 0
27/09/2018 0.36p 0.37p 0.36p 0.37p 187
26/09/2018 0.36p 0.37p 0.36p 0.37p 6899
25/09/2018 0.36p 0.37p 0.37p 0.37p 0
24/09/2018 0.36p 0.37p 0.36p 0.37p 10354
21/09/2018 0.35p 0.35p 0.35p 0.35p 0
20/09/2018 0.35p 0.35p 0.35p 0.35p 160
19/09/2018 0.33p 0.35p 0.35p 0.35p 0
18/09/2018 0.33p 0.35p 0.33p 0.35p 518
17/09/2018 0.35p 0.35p 0.35p 0.35p 0
14/09/2018 0.35p 0.35p 0.35p 0.35p 0
13/09/2018 0.35p 0.35p 0.35p 0.35p 0
12/09/2018 0.33p 0.35p 0.33p 0.35p 100
11/09/2018 0.36p 0.36p 0.34p 0.34p 2
10/09/2018 0.36p 0.35p 0.35p 0.35p 0
07/09/2018 0.36p 0.35p 0.35p 0.35p 0
06/09/2018 0.36p 0.36p 0.35p 0.35p 1
05/09/2018 0.35p 0.35p 0.34p 0.34p 24358
04/09/2018 0.35p 0.35p 0.35p 0.35p 1712
03/09/2018 0.35p 0.35p 0.35p 0.35p 5000
31/08/2018 0.34p 0.35p 0.35p 0.35p 0
30/08/2018 0.34p 0.35p 0.35p 0.35p 0
29/08/2018 0.34p 0.35p 0.35p 0.35p 0
28/08/2018 0.34p 0.35p 0.34p 0.35p 5000
24/08/2018 0.33p 0.33p 0.33p 0.33p 5000
23/08/2018 0.32p 0.33p 0.32p 0.33p 10533
22/08/2018 0.32p 0.32p 0.32p 0.32p 10000
21/08/2018 0.32p 0.33p 0.32p 0.32p 38908
20/08/2018 0.29p 0.30p 0.30p 0.30p 0
17/08/2018 0.29p 0.30p 0.29p 0.30p 3873
16/08/2018 0.32p 0.30p 0.30p 0.30p 0
15/08/2018 0.32p 0.32p 0.30p 0.30p 20000
14/08/2018 0.33p 0.34p 0.33p 0.34p 64839
13/08/2018 0.33p 0.34p 0.33p 0.34p 1500
10/08/2018 0.35p 0.35p 0.33p 0.33p 25331
09/08/2018 0.35p 0.37p 0.37p 0.37p 0
08/08/2018 0.35p 0.37p 0.37p 0.37p 0
07/08/2018 0.35p 0.37p 0.35p 0.37p 11849
06/08/2018 0.36p 0.38p 0.38p 0.38p 0
03/08/2018 0.36p 0.38p 0.38p 0.38p 0
02/08/2018 0.36p 0.38p 0.38p 0.38p 0
01/08/2018 0.36p 0.38p 0.38p 0.38p 0
31/07/2018 0.36p 0.38p 0.38p 0.38p 0
30/07/2018 0.36p 0.38p 0.38p 0.38p 0
27/07/2018 0.36p 0.38p 0.38p 0.38p 0
26/07/2018 0.36p 0.38p 0.38p 0.38p 0
25/07/2018 0.36p 0.38p 0.38p 0.38p 0
24/07/2018 0.36p 0.38p 0.38p 0.38p 0
23/07/2018 0.36p 0.38p 0.38p 0.38p 0
20/07/2018 0.36p 0.38p 0.36p 0.38p 3050
19/07/2018 0.37p 0.38p 0.38p 0.38p 0
18/07/2018 0.37p 0.38p 0.38p 0.38p 0
17/07/2018 0.37p 0.38p 0.38p 0.38p 0
16/07/2018 0.37p 0.38p 0.38p 0.38p 0
13/07/2018 0.37p 0.38p 0.37p 0.38p 38000
12/07/2018 0.40p 0.38p 0.38p 0.38p 0
11/07/2018 0.40p 0.38p 0.38p 0.38p 0
10/07/2018 0.40p 0.38p 0.38p 0.38p 0
09/07/2018 0.40p 0.38p 0.38p 0.38p 0
06/07/2018 0.40p 0.38p 0.38p 0.38p 0
05/07/2018 0.40p 0.38p 0.38p 0.38p 0
04/07/2018 0.40p 0.38p 0.38p 0.38p 0
03/07/2018 0.40p 0.38p 0.38p 0.38p 0
02/07/2018 0.40p 0.40p 0.38p 0.38p 2427
29/06/2018 0.42p 0.38p 0.38p 0.38p 0
28/06/2018 0.42p 0.38p 0.38p 0.38p 0
27/06/2018 0.42p 0.42p 0.38p 0.38p 29800
26/06/2018 0.45p 0.43p 0.43p 0.43p 0
25/06/2018 0.45p 0.44p 0.43p 0.43p 0
22/06/2018 0.45p 0.44p 0.44p 0.44p 0
21/06/2018 0.45p 0.44p 0.44p 0.44p 0
20/06/2018 0.45p 0.44p 0.44p 0.44p 0
19/06/2018 0.45p 0.46p 0.44p 0.44p 35000
18/06/2018 0.45p 0.44p 0.43p 0.44p 0
15/06/2018 0.45p 0.44p 0.43p 0.43p 0
14/06/2018 0.45p 0.45p 0.42p 0.44p 19361
13/06/2018 0.47p 0.47p 0.45p 0.46p 10462
12/06/2018 0.48p 0.48p 0.48p 0.48p 10000
11/06/2018 0.56p 0.50p 0.49p 0.49p 0
08/06/2018 0.56p 0.56p 0.48p 0.50p 16096
07/06/2018 0.56p 0.56p 0.56p 0.56p 0
06/06/2018 0.56p 0.56p 0.56p 0.56p 0
05/06/2018 0.56p 0.56p 0.56p 0.56p 0
04/06/2018 0.56p 0.56p 0.56p 0.56p 0
01/06/2018 0.56p 0.56p 0.56p 0.56p 0
31/05/2018 0.56p 0.56p 0.56p 0.56p 0
30/05/2018 0.56p 0.56p 0.56p 0.56p 0
29/05/2018 0.56p 0.56p 0.56p 0.56p 0
25/05/2018 0.56p 0.56p 0.56p 0.56p 0
24/05/2018 0.56p 0.56p 0.56p 0.56p 0
23/05/2018 0.56p 0.56p 0.56p 0.56p 0
22/05/2018 0.56p 0.56p 0.56p 0.56p 0
21/05/2018 0.56p 0.56p 0.56p 0.56p 0
18/05/2018 0.56p 0.56p 0.56p 0.56p 0
17/05/2018 0.56p 0.56p 0.56p 0.56p 0
16/05/2018 0.56p 0.56p 0.56p 0.56p 0
15/05/2018 0.56p 0.56p 0.56p 0.56p 0
14/05/2018 0.56p 0.56p 0.56p 0.56p 0
11/05/2018 0.56p 0.56p 0.56p 0.56p 0
10/05/2018 0.56p 0.56p 0.56p 0.56p 0
09/05/2018 0.56p 0.56p 0.56p 0.56p 0
08/05/2018 0.56p 0.56p 0.56p 0.56p 0
04/05/2018 0.56p 0.56p 0.56p 0.56p 0
03/05/2018 0.56p 0.56p 0.56p 0.56p 0
02/05/2018 0.56p 0.56p 0.56p 0.56p 0
01/05/2018 0.56p 0.56p 0.56p 0.56p 0
30/04/2018 0.56p 0.56p 0.56p 0.56p 5000
27/04/2018 0.57p 0.58p 0.57p 0.58p 0
26/04/2018 0.57p 0.57p 0.57p 0.57p 0
25/04/2018 0.57p 0.57p 0.57p 0.57p 1000
24/04/2018 0.57p 0.57p 0.57p 0.57p 0
23/04/2018 0.57p 0.57p 0.57p 0.57p 200
20/04/2018 0.56p 0.57p 0.56p 0.57p 5782
19/04/2018 0.57p 0.58p 0.58p 0.58p 0
18/04/2018 0.57p 0.58p 0.58p 0.58p 0
17/04/2018 0.57p 0.58p 0.58p 0.58p 0
16/04/2018 0.57p 0.58p 0.58p 0.58p 0
13/04/2018 0.57p 0.58p 0.58p 0.58p 0
12/04/2018 0.57p 0.58p 0.57p 0.58p 20
11/04/2018 0.60p 0.58p 0.58p 0.58p 0
10/04/2018 0.60p 0.58p 0.58p 0.58p 0
09/04/2018 0.60p 0.58p 0.58p 0.58p 0
06/04/2018 0.60p 0.58p 0.58p 0.58p 0
05/04/2018 0.60p 0.58p 0.58p 0.58p 0
04/04/2018 0.60p 0.58p 0.58p 0.58p 0
03/04/2018 0.60p 0.62p 0.58p 0.58p 20000
29/03/2018 0.56p 0.57p 0.57p 0.57p 0
28/03/2018 0.56p 0.57p 0.57p 0.57p 0
27/03/2018 0.56p 0.57p 0.56p 0.57p 289
26/03/2018 0.56p 0.57p 0.57p 0.57p 0
23/03/2018 0.56p 0.57p 0.57p 0.57p 0
22/03/2018 0.56p 0.57p 0.56p 0.57p 5000
21/03/2018 0.58p 0.58p 0.55p 0.56p 36000
20/03/2018 0.59p 0.60p 0.59p 0.60p 48000
19/03/2018 0.60p 0.61p 0.60p 0.61p 7650
16/03/2018 0.63p 0.63p 0.63p 0.63p 2
15/03/2018 0.63p 0.63p 0.61p 0.62p 3161
14/03/2018 0.63p 0.65p 0.62p 0.62p 9345
13/03/2018 0.63p 0.62p 0.61p 0.62p 0
12/03/2018 0.63p 0.63p 0.61p 0.61p 11000
09/03/2018 0.60p 0.62p 0.60p 0.62p 700
08/03/2018 0.63p 0.63p 0.60p 0.62p 5604
07/03/2018 0.60p 0.62p 0.62p 0.62p 0
06/03/2018 0.60p 0.62p 0.61p 0.62p 0
05/03/2018 0.60p 0.61p 0.60p 0.61p 24000
02/03/2018 0.63p 0.63p 0.59p 0.59p 126970
01/03/2018 0.63p 0.63p 0.63p 0.63p 2500
28/02/2018 0.62p 0.62p 0.62p 0.62p 7500
27/02/2018 0.62p 0.62p 0.60p 0.60p 5087
26/02/2018 0.65p 0.63p 0.63p 0.63p 0
23/02/2018 0.65p 0.65p 0.63p 0.63p 6100
22/02/2018 0.64p 0.63p 0.63p 0.63p 0
21/02/2018 0.64p 0.63p 0.63p 0.63p 0
20/02/2018 0.64p 0.63p 0.63p 0.63p 0
19/02/2018 0.64p 0.63p 0.63p 0.63p 0
16/02/2018 0.64p 0.63p 0.63p 0.63p 0
15/02/2018 0.64p 0.64p 0.63p 0.63p 3087
14/02/2018 0.62p 0.63p 0.63p 0.63p 0
13/02/2018 0.62p 0.63p 0.63p 0.63p 0
12/02/2018 0.62p 0.63p 0.63p 0.63p 0
09/02/2018 0.62p 0.63p 0.62p 0.63p 3000

*Close Price adjusted for both dividends and splits