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
08/02/2018 0.63p 0.63p 0.63p 0.63p 0
07/02/2018 0.63p 0.63p 0.63p 0.63p 0
06/02/2018 0.63p 0.63p 0.63p 0.63p 0
05/02/2018 0.63p 0.63p 0.63p 0.63p 0
02/02/2018 0.63p 0.63p 0.63p 0.63p 4500
01/02/2018 0.63p 0.64p 0.63p 0.64p 4000
31/01/2018 0.62p 0.63p 0.61p 0.63p 0
30/01/2018 0.62p 0.62p 0.61p 0.61p 4000
29/01/2018 0.62p 0.63p 0.63p 0.63p 0
26/01/2018 0.62p 0.63p 0.63p 0.63p 0
25/01/2018 0.62p 0.63p 0.63p 0.63p 0
24/01/2018 0.62p 0.63p 0.63p 0.63p 0
23/01/2018 0.62p 0.63p 0.63p 0.63p 0
22/01/2018 0.62p 0.63p 0.63p 0.63p 0
19/01/2018 0.62p 0.63p 0.62p 0.63p 793
18/01/2018 0.62p 0.63p 0.62p 0.63p 114
17/01/2018 0.62p 0.63p 0.63p 0.63p 0
16/01/2018 0.62p 0.63p 0.62p 0.63p 529
15/01/2018 0.62p 0.63p 0.63p 0.63p 0
12/01/2018 0.62p 0.63p 0.63p 0.63p 0
11/01/2018 0.62p 0.63p 0.63p 0.63p 0
10/01/2018 0.62p 0.63p 0.62p 0.63p 100
09/01/2018 0.65p 0.65p 0.63p 0.63p 10000
08/01/2018 0.65p 0.64p 0.63p 0.64p 0
05/01/2018 0.65p 0.63p 0.63p 0.63p 0
04/01/2018 0.65p 0.63p 0.63p 0.63p 0
03/01/2018 0.65p 0.63p 0.63p 0.63p 0
02/01/2018 0.65p 0.65p 0.61p 0.63p 7048
29/12/2017 0.65p 0.65p 0.63p 0.63p 9850
28/12/2017 0.61p 0.63p 0.63p 0.63p 100000
27/12/2017 0.61p 0.63p 0.61p 0.63p 51
22/12/2017 0.64p 0.63p 0.63p 0.63p 0
21/12/2017 0.64p 0.64p 0.63p 0.63p 762
20/12/2017 0.65p 0.63p 0.63p 0.63p 0
19/12/2017 0.65p 0.63p 0.63p 0.63p 0
18/12/2017 0.65p 0.63p 0.63p 0.63p 0
15/12/2017 0.65p 0.65p 0.61p 0.63p 32673
14/12/2017 0.65p 0.65p 0.63p 0.63p 20703
13/12/2017 0.61p 0.63p 0.61p 0.63p 4
12/12/2017 0.61p 0.63p 0.61p 0.63p 3800
11/12/2017 0.63p 0.63p 0.62p 0.62p 2500
08/12/2017 0.64p 0.65p 0.62p 0.62p 14500
07/12/2017 0.63p 0.64p 0.61p 0.63p 101225
06/12/2017 0.61p 0.65p 0.60p 0.64p 151960
05/12/2017 0.60p 0.62p 0.60p 0.62p 6493
04/12/2017 0.57p 0.60p 0.59p 0.60p 0
01/12/2017 0.57p 0.62p 0.57p 0.59p 26406
30/11/2017 0.62p 0.62p 0.60p 0.60p 10008
29/11/2017 0.57p 0.60p 0.57p 0.60p 1917
28/11/2017 0.60p 0.60p 0.60p 0.60p 0
27/11/2017 0.60p 0.60p 0.60p 0.60p 1647
24/11/2017 0.62p 0.62p 0.60p 0.60p 9986
23/11/2017 0.61p 0.60p 0.60p 0.60p 0
22/11/2017 0.61p 0.60p 0.60p 0.60p 0
21/11/2017 0.61p 0.60p 0.60p 0.60p 0
20/11/2017 0.61p 0.60p 0.60p 0.60p 0
17/11/2017 0.61p 0.60p 0.58p 0.60p 528
16/11/2017 0.61p 0.61p 0.60p 0.60p 1298
15/11/2017 0.61p 0.61p 0.60p 0.60p 5000
14/11/2017 0.62p 0.62p 0.61p 0.61p 24641
13/11/2017 0.62p 0.61p 0.61p 0.61p 0
10/11/2017 0.62p 0.62p 0.60p 0.61p 10244
09/11/2017 0.60p 0.62p 0.61p 0.61p 0
08/11/2017 0.60p 0.62p 0.60p 0.62p 13000
07/11/2017 0.60p 0.61p 0.60p 0.61p 0
06/11/2017 0.60p 0.61p 0.60p 0.60p 22500
03/11/2017 0.62p 0.62p 0.60p 0.61p 20219
02/11/2017 0.62p 0.62p 0.61p 0.61p 6282
01/11/2017 0.62p 0.62p 0.61p 0.61p 22000
31/10/2017 0.62p 0.62p 0.59p 0.61p 141075
30/10/2017 0.61p 0.61p 0.60p 0.60p 48851
27/10/2017 0.59p 0.60p 0.57p 0.57p 60245
26/10/2017 0.58p 0.58p 0.55p 0.57p 12550
25/10/2017 0.57p 0.57p 0.56p 0.56p 15000
24/10/2017 0.55p 0.57p 0.55p 0.57p 3500
23/10/2017 0.55p 0.58p 0.55p 0.57p 6177
20/10/2017 0.55p 0.58p 0.57p 0.57p 4777
19/10/2017 0.55p 0.57p 0.57p 0.57p 0
18/10/2017 0.55p 0.59p 0.55p 0.57p 8119
17/10/2017 0.58p 0.57p 0.55p 0.57p 7373
16/10/2017 0.58p 0.57p 0.57p 0.57p 0
13/10/2017 0.58p 0.57p 0.57p 0.57p 21327
12/10/2017 0.58p 0.58p 0.57p 0.57p 7074
11/10/2017 0.60p 0.59p 0.59p 0.59p 3387
10/10/2017 0.60p 0.59p 0.59p 0.59p 5000
09/10/2017 0.60p 0.59p 0.57p 0.59p 1000
06/10/2017 0.60p 0.57p 0.57p 0.57p 2494
05/10/2017 0.60p 0.60p 0.55p 0.57p 35546
04/10/2017 0.65p 0.63p 0.62p 0.63p 7767
03/10/2017 0.65p 0.65p 0.62p 0.62p 4111
02/10/2017 0.60p 0.60p 0.60p 0.60p 1655
29/09/2017 0.60p 0.60p 0.60p 0.60p 9570
28/09/2017 0.60p 0.61p 0.60p 0.60p 30000
27/09/2017 0.58p 0.58p 0.58p 0.58p 3401
26/09/2017 0.58p 0.59p 0.59p 0.59p 0
25/09/2017 0.58p 0.59p 0.58p 0.59p 926
22/09/2017 0.60p 0.58p 0.58p 0.58p 0
21/09/2017 0.60p 0.58p 0.58p 0.58p 0
20/09/2017 0.60p 0.58p 0.58p 0.58p 0
19/09/2017 0.60p 0.58p 0.58p 0.58p 0
18/09/2017 0.60p 0.60p 0.58p 0.58p 4694
15/09/2017 0.60p 0.60p 0.60p 0.60p 8365
14/09/2017 0.60p 0.57p 0.57p 0.57p 0
13/09/2017 0.60p 0.57p 0.57p 0.57p 0
12/09/2017 0.60p 0.57p 0.57p 0.57p 8600
11/09/2017 0.60p 0.60p 0.57p 0.57p 33000
08/09/2017 0.60p 0.63p 0.63p 0.63p 0
07/09/2017 0.60p 0.63p 0.63p 0.63p 0
06/09/2017 0.60p 0.63p 0.63p 0.63p 0
05/09/2017 0.60p 0.63p 0.63p 0.63p 0
04/09/2017 0.60p 0.63p 0.63p 0.63p 0
01/09/2017 0.60p 0.63p 0.63p 0.63p 0
31/08/2017 0.60p 0.63p 0.60p 0.63p 14000
30/08/2017 0.60p 0.63p 0.63p 0.63p 0
29/08/2017 0.60p 0.63p 0.63p 0.63p 0
25/08/2017 0.60p 0.63p 0.63p 0.63p 0
24/08/2017 0.60p 0.63p 0.63p 0.63p 1100
23/08/2017 0.60p 0.63p 0.63p 0.63p 0
22/08/2017 0.60p 0.63p 0.63p 0.63p 0
21/08/2017 0.60p 0.63p 0.60p 0.63p 21
18/08/2017 0.62p 0.63p 0.63p 0.63p 1841
17/08/2017 0.62p 0.63p 0.63p 0.63p 0
16/08/2017 0.62p 0.63p 0.63p 0.63p 1250
15/08/2017 0.62p 0.63p 0.63p 0.63p 0
14/08/2017 0.62p 0.63p 0.63p 0.63p 0
11/08/2017 0.62p 0.63p 0.63p 0.63p 1800
10/08/2017 0.62p 0.63p 0.63p 0.63p 0
09/08/2017 0.62p 0.63p 0.62p 0.63p 5000
08/08/2017 0.63p 0.65p 0.63p 0.65p 8387
07/08/2017 0.63p 0.66p 0.66p 0.66p 0
04/08/2017 0.63p 0.66p 0.63p 0.66p 3
03/08/2017 0.69p 0.69p 0.64p 0.66p 25292
02/08/2017 0.65p 0.66p 0.65p 0.65p 0
01/08/2017 0.65p 0.66p 0.65p 0.66p 739
31/07/2017 0.65p 0.66p 0.65p 0.65p 1228
28/07/2017 0.65p 0.66p 0.66p 0.66p 296
27/07/2017 0.65p 0.66p 0.64p 0.66p 0
26/07/2017 0.65p 0.64p 0.64p 0.64p 0
25/07/2017 0.65p 0.65p 0.64p 0.64p 13000
24/07/2017 0.69p 0.66p 0.65p 0.65p 17000
21/07/2017 0.69p 0.66p 0.66p 0.66p 398
20/07/2017 0.69p 0.66p 0.66p 0.66p 0
19/07/2017 0.69p 0.66p 0.66p 0.66p 0
18/07/2017 0.69p 0.67p 0.66p 0.66p 804
17/07/2017 0.69p 0.68p 0.67p 0.67p 1800
14/07/2017 0.69p 0.68p 0.67p 0.68p 0
13/07/2017 0.69p 0.72p 0.65p 0.67p 18500
12/07/2017 0.63p 0.66p 0.64p 0.66p 0
11/07/2017 0.63p 0.66p 0.64p 0.64p 0
10/07/2017 0.63p 0.66p 0.64p 0.66p 0
07/07/2017 0.63p 0.64p 0.64p 0.64p 0
06/07/2017 0.63p 0.64p 0.63p 0.64p 2900
05/07/2017 0.65p 0.66p 0.66p 0.66p 234
04/07/2017 0.65p 0.66p 0.65p 0.66p 30000
03/07/2017 0.67p 0.66p 0.65p 0.66p 0
30/06/2017 0.67p 0.65p 0.65p 0.65p 0
29/06/2017 0.67p 0.67p 0.65p 0.65p 2000
28/06/2017 0.64p 0.65p 0.63p 0.65p 2500
27/06/2017 0.67p 0.67p 0.64p 0.65p 2001
26/06/2017 0.66p 0.65p 0.65p 0.65p 0
23/06/2017 0.66p 0.67p 0.65p 0.65p 9000
22/06/2017 0.63p 0.64p 0.63p 0.64p 1400
21/06/2017 0.63p 0.64p 0.64p 0.64p 0
20/06/2017 0.63p 0.64p 0.64p 0.64p 0
19/06/2017 0.63p 0.64p 0.64p 0.64p 0
16/06/2017 0.63p 0.64p 0.63p 0.64p 2219
15/06/2017 0.64p 0.65p 0.63p 0.65p 4144
14/06/2017 0.68p 0.68p 0.66p 0.66p 4250
13/06/2017 0.70p 0.70p 0.68p 0.68p 9850
12/06/2017 0.76p 0.76p 0.70p 0.75p 24917
09/06/2017 0.75p 0.80p 0.75p 0.80p 6780
08/06/2017 0.76p 0.80p 0.80p 0.80p 0
07/06/2017 0.76p 0.80p 0.80p 0.80p 0
06/06/2017 0.76p 0.80p 0.79p 0.80p 0
05/06/2017 0.76p 0.79p 0.76p 0.79p 355
02/06/2017 0.78p 0.78p 0.78p 0.78p 0
01/06/2017 0.78p 0.84p 0.75p 0.78p 16547
31/05/2017 0.83p 0.85p 0.81p 0.81p 10648
30/05/2017 0.83p 0.83p 0.78p 0.81p 1767
26/05/2017 0.80p 0.81p 0.81p 0.81p 0
25/05/2017 0.80p 0.83p 0.81p 0.81p 0
24/05/2017 0.80p 0.83p 0.81p 0.83p 0
23/05/2017 0.80p 0.88p 0.79p 0.81p 12828
22/05/2017 0.83p 0.88p 0.83p 0.85p 2629
19/05/2017 0.86p 0.86p 0.86p 0.86p 6000
18/05/2017 0.88p 0.89p 0.87p 0.87p 9008
17/05/2017 0.90p 0.87p 0.87p 0.87p 0
16/05/2017 0.90p 0.87p 0.87p 0.87p 0
15/05/2017 0.90p 0.87p 0.87p 0.87p 0
12/05/2017 0.90p 0.87p 0.85p 0.87p 0
11/05/2017 0.90p 0.90p 0.85p 0.85p 9928
10/05/2017 0.90p 0.93p 0.90p 0.93p 1141
09/05/2017 0.93p 0.93p 0.93p 0.93p 0
08/05/2017 0.93p 0.93p 0.93p 0.93p 0
05/05/2017 0.93p 0.93p 0.93p 0.93p 500
04/05/2017 0.96p 0.93p 0.93p 0.93p 0
03/05/2017 0.96p 0.98p 0.93p 0.93p 9469
02/05/2017 1.00p 1.00p 0.98p 0.98p 4500
28/04/2017 1.00p 1.08p 1.05p 1.08p 0
27/04/2017 1.00p 1.05p 1.00p 1.05p 2529

*Close Price adjusted for both dividends and splits