Goldplat (GDP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goldplat

Date Open High Low Close* Volume
30/05/2024 7.75p 7.75p 7.65p 7.75p 85280
29/05/2024 7.75p 7.80p 7.64p 7.75p 47532
28/05/2024 7.75p 7.90p 7.58p 7.75p 190228
24/05/2024 7.75p 7.80p 7.62p 7.75p 77270
23/05/2024 8.05p 8.05p 7.55p 7.75p 1260039
22/05/2024 8.05p 8.20p 7.90p 8.05p 95000
21/05/2024 8.05p 8.18p 7.93p 8.05p 179607
20/05/2024 8.05p 8.18p 7.92p 8.05p 165963
17/05/2024 8.05p 8.18p 7.90p 8.05p 15717
16/05/2024 8.05p 8.08p 8.05p 8.05p 12525
15/05/2024 8.05p 8.08p 8.05p 8.05p 9442
14/05/2024 8.05p 8.18p 8.05p 8.05p 50
13/05/2024 8.60p 8.60p 8.00p 8.05p 695372
10/05/2024 7.95p 8.70p 7.95p 8.60p 1362841
09/05/2024 7.95p 8.06p 7.80p 7.95p 478297
08/05/2024 8.25p 8.29p 7.95p 7.95p 889354
07/05/2024 8.00p 8.40p 7.81p 8.25p 601564
03/05/2024 8.00p 8.16p 7.81p 8.00p 81823
02/05/2024 8.00p 8.16p 7.80p 8.00p 117983
01/05/2024 8.00p 8.05p 7.80p 8.00p 209899
30/04/2024 8.00p 8.16p 7.80p 8.00p 22802
29/04/2024 8.00p 8.05p 7.90p 8.00p 640699
26/04/2024 7.75p 8.20p 7.60p 7.60p 370496
25/04/2024 7.50p 7.83p 7.20p 7.75p 298845
24/04/2024 7.50p 7.50p 7.23p 7.50p 750
23/04/2024 7.80p 7.80p 7.37p 7.50p 465289
22/04/2024 8.05p 8.08p 7.66p 7.80p 46768
19/04/2024 8.05p 8.30p 7.70p 8.05p 139341
18/04/2024 7.50p 8.30p 7.20p 7.70p 1374012
17/04/2024 7.65p 7.80p 7.30p 7.50p 209892
16/04/2024 7.70p 7.70p 7.54p 7.65p 25000
15/04/2024 7.90p 8.00p 7.52p 7.70p 275636
12/04/2024 7.90p 7.95p 7.80p 7.90p 180090
11/04/2024 7.90p 7.92p 7.80p 7.90p 113178
10/04/2024 7.90p 8.30p 7.81p 7.90p 1169481
09/04/2024 8.20p 8.50p 7.85p 7.90p 503343
08/04/2024 7.75p 8.60p 7.75p 8.20p 1186456
05/04/2024 7.20p 7.80p 7.20p 7.75p 619152
04/04/2024 7.20p 7.30p 7.20p 7.20p 146685
03/04/2024 7.35p 7.35p 7.12p 7.20p 261345
02/04/2024 6.85p 7.70p 6.72p 7.35p 1423477
28/03/2024 6.10p 7.11p 6.04p 6.85p 1563985
27/03/2024 6.10p 6.30p 5.90p 6.10p 134773
26/03/2024 6.10p 6.30p 5.94p 6.10p 284902
25/03/2024 5.95p 6.10p 5.90p 6.10p 205727
22/03/2024 6.05p 6.20p 5.98p 6.10p 167646
21/03/2024 6.05p 6.30p 5.95p 6.05p 10831
20/03/2024 6.15p 6.15p 6.15p 6.05p 109987
19/03/2024 6.15p 6.30p 6.01p 6.15p 63920
18/03/2024 5.95p 6.22p 5.95p 6.15p 247782
15/03/2024 5.95p 6.05p 5.95p 5.95p 50910
14/03/2024 5.95p 6.10p 5.95p 5.95p 25
13/03/2024 5.95p 6.05p 5.86p 5.95p 101541
12/03/2024 5.95p 6.10p 5.86p 5.95p 51263
11/03/2024 6.00p 6.20p 5.88p 5.95p 903620
08/03/2024 6.35p 6.45p 5.88p 6.00p 581499
07/03/2024 6.15p 6.35p 6.10p 6.35p 284607
06/03/2024 6.00p 6.30p 5.70p 6.15p 444782
05/03/2024 5.60p 6.00p 5.60p 6.00p 624739
04/03/2024 5.60p 5.62p 5.50p 5.60p 36442
01/03/2024 5.60p 5.70p 5.51p 5.60p 11142
29/02/2024 5.65p 5.70p 5.60p 5.60p 20384
28/02/2024 5.65p 5.65p 5.57p 5.65p 0
27/02/2024 5.65p 5.80p 5.51p 5.65p 15579
26/02/2024 5.65p 5.80p 5.58p 5.65p 197162
23/02/2024 5.65p 5.80p 5.56p 5.70p 186697
22/02/2024 5.75p 5.80p 5.50p 5.65p 270199
21/02/2024 6.00p 6.00p 5.57p 5.75p 241487
20/02/2024 6.00p 6.00p 5.85p 6.00p 26793
19/02/2024 6.00p 6.20p 5.81p 6.00p 46580
16/02/2024 6.00p 6.03p 5.88p 6.00p 63023
15/02/2024 6.00p 6.20p 5.90p 6.00p 224894
14/02/2024 6.00p 6.00p 6.00p 6.00p 0
13/02/2024 6.00p 6.00p 5.90p 6.00p 1836
12/02/2024 6.00p 6.20p 5.88p 6.00p 212
09/02/2024 6.00p 6.08p 5.85p 6.00p 211386
08/02/2024 6.00p 6.00p 5.85p 6.00p 25416
07/02/2024 6.05p 6.25p 5.92p 6.00p 274942
06/02/2024 6.05p 6.10p 6.00p 6.05p 928388
05/02/2024 6.20p 6.30p 6.01p 6.05p 694314
02/02/2024 6.15p 6.30p 6.15p 6.20p 150535
01/02/2024 6.35p 6.39p 6.10p 6.15p 874912
31/01/2024 6.20p 6.40p 6.10p 6.35p 904922
30/01/2024 6.20p 6.20p 6.13p 6.20p 18426
29/01/2024 6.35p 6.35p 6.08p 6.20p 520893
26/01/2024 6.35p 6.36p 6.20p 6.35p 106680
25/01/2024 6.35p 6.37p 6.22p 6.35p 219715
24/01/2024 6.35p 6.35p 6.20p 6.35p 978900
23/01/2024 6.35p 6.43p 6.20p 6.35p 161284
22/01/2024 6.40p 6.40p 6.22p 6.35p 463120
19/01/2024 6.40p 6.58p 6.24p 6.40p 165648
18/01/2024 6.40p 6.58p 6.24p 6.40p 2043969
17/01/2024 6.10p 6.60p 6.03p 6.40p 680501
16/01/2024 6.15p 6.20p 5.95p 6.10p 140982
15/01/2024 6.00p 6.28p 5.98p 6.15p 116865
12/01/2024 6.05p 6.18p 5.95p 6.05p 30172
11/01/2024 6.00p 6.20p 5.90p 6.05p 119302
10/01/2024 5.90p 6.50p 5.82p 6.00p 1376407
09/01/2024 5.90p 5.98p 5.82p 5.90p 223552
08/01/2024 5.90p 5.98p 5.90p 5.90p 32019
05/01/2024 5.90p 5.98p 5.83p 5.90p 189682
04/01/2024 5.90p 5.90p 5.88p 5.90p 85
03/01/2024 6.15p 6.15p 5.85p 5.90p 37844
02/01/2024 6.15p 6.15p 5.88p 6.15p 86390
29/12/2023 6.15p 6.43p 5.82p 6.15p 190655
28/12/2023 5.85p 6.15p 5.85p 6.15p 168417
27/12/2023 5.75p 6.00p 5.75p 5.85p 326222
22/12/2023 6.10p 6.10p 5.85p 5.85p 133699
21/12/2023 6.15p 6.15p 6.01p 6.10p 494455
20/12/2023 6.25p 6.50p 6.10p 6.15p 300709
19/12/2023 6.25p 6.49p 6.13p 6.25p 155625
18/12/2023 6.25p 6.50p 6.05p 6.25p 298209
15/12/2023 6.25p 6.39p 6.25p 6.25p 136159
14/12/2023 6.25p 6.49p 6.19p 6.25p 355545
13/12/2023 6.25p 6.25p 6.19p 6.25p 16500
12/12/2023 6.25p 6.39p 6.19p 6.25p 7548
11/12/2023 6.25p 6.39p 6.00p 6.25p 670
08/12/2023 6.25p 6.25p 6.00p 6.25p 3438
07/12/2023 6.25p 6.39p 6.21p 6.25p 125031
06/12/2023 6.25p 6.40p 6.05p 6.25p 193249
05/12/2023 6.25p 6.50p 6.19p 6.25p 82798
04/12/2023 6.25p 6.49p 6.17p 6.25p 180895
01/12/2023 6.25p 6.25p 6.00p 6.25p 35831
30/11/2023 6.25p 6.25p 6.21p 6.25p 0
29/11/2023 6.25p 6.25p 6.05p 6.25p 20000
28/11/2023 6.25p 6.40p 6.00p 6.25p 76556
27/11/2023 6.25p 6.40p 6.00p 6.25p 467409
24/11/2023 6.25p 6.29p 6.25p 6.25p 0
23/11/2023 6.25p 6.43p 6.00p 6.25p 222070
22/11/2023 6.25p 6.50p 6.25p 6.25p 10007
21/11/2023 6.25p 6.40p 6.00p 6.25p 17640
20/11/2023 6.15p 6.40p 6.13p 6.25p 244600
17/11/2023 6.05p 6.25p 6.00p 6.15p 31937
16/11/2023 6.05p 6.12p 6.05p 6.05p 0
15/11/2023 5.90p 6.30p 5.85p 6.05p 40260
14/11/2023 6.25p 6.40p 5.90p 5.90p 196034
13/11/2023 6.25p 6.25p 6.00p 6.25p 19362
10/11/2023 6.00p 6.29p 5.90p 6.25p 364617
09/11/2023 6.60p 6.72p 6.60p 6.60p 73656
08/11/2023 6.60p 6.79p 6.42p 6.60p 114144
07/11/2023 6.55p 6.63p 6.40p 6.60p 184250
06/11/2023 6.30p 6.58p 6.30p 6.55p 238439
03/11/2023 6.30p 6.50p 6.14p 6.30p 144349
02/11/2023 6.30p 6.50p 6.10p 6.30p 149383
01/11/2023 6.30p 6.50p 6.10p 6.30p 247096
31/10/2023 6.30p 6.50p 6.13p 6.30p 201632
30/10/2023 6.30p 6.50p 6.13p 6.30p 102814
27/10/2023 6.15p 6.30p 6.13p 6.30p 174084
26/10/2023 6.15p 6.19p 6.15p 6.15p 132117
25/10/2023 6.15p 6.20p 6.15p 6.15p 15080
24/10/2023 6.10p 6.20p 6.03p 6.15p 124333
23/10/2023 6.10p 6.20p 6.00p 6.10p 321289
20/10/2023 6.10p 6.10p 6.00p 6.10p 99623
19/10/2023 6.10p 6.13p 5.83p 6.10p 73383
18/10/2023 6.10p 6.12p 6.10p 6.10p 57034
17/10/2023 6.10p 6.17p 6.01p 6.10p 224942
16/10/2023 6.00p 6.19p 6.00p 6.10p 12897
13/10/2023 6.00p 6.20p 5.91p 6.00p 44130
12/10/2023 6.05p 6.05p 6.00p 6.00p 21076
11/10/2023 6.05p 6.17p 6.05p 6.05p 230
10/10/2023 5.95p 6.15p 5.90p 6.05p 81301
09/10/2023 6.10p 6.10p 5.85p 5.95p 66934
06/10/2023 6.10p 6.10p 6.00p 6.10p 16400
05/10/2023 6.10p 6.10p 6.00p 6.10p 16000
04/10/2023 6.10p 6.10p 6.01p 6.10p 23948
03/10/2023 6.10p 6.20p 6.08p 6.10p 0
02/10/2023 6.10p 6.20p 6.00p 6.20p 266248
29/09/2023 6.15p 6.15p 6.10p 6.10p 109649
28/09/2023 6.10p 6.15p 6.10p 6.15p 60643
27/09/2023 6.20p 6.20p 6.00p 6.15p 167445
26/09/2023 6.20p 6.30p 6.20p 6.20p 63522
25/09/2023 6.25p 6.28p 6.10p 6.20p 383736
22/09/2023 6.25p 6.30p 6.20p 6.25p 173269
21/09/2023 6.25p 6.30p 6.20p 6.25p 244322
20/09/2023 6.25p 6.27p 6.25p 6.25p 53
19/09/2023 6.25p 6.28p 6.25p 6.25p 88032
18/09/2023 6.35p 6.35p 6.00p 6.25p 423045
15/09/2023 6.30p 6.50p 6.20p 6.35p 92211
14/09/2023 6.30p 6.50p 6.18p 6.30p 19087
13/09/2023 6.30p 6.50p 6.30p 6.30p 5000
12/09/2023 6.60p 6.60p 6.30p 6.30p 375331
11/09/2023 6.60p 6.70p 6.60p 6.60p 39401
08/09/2023 6.60p 6.60p 6.45p 6.60p 50000
07/09/2023 6.55p 6.70p 6.50p 6.60p 193989
06/09/2023 6.80p 6.80p 6.50p 6.55p 76580
05/09/2023 6.80p 6.80p 6.70p 6.80p 42808
04/09/2023 6.80p 6.81p 6.70p 6.80p 68598
01/09/2023 6.80p 6.82p 6.71p 6.80p 37963
31/08/2023 6.80p 6.82p 6.80p 6.80p 28575
30/08/2023 6.85p 6.85p 6.79p 6.80p 85913
29/08/2023 7.20p 7.30p 6.70p 6.85p 483776
25/08/2023 7.20p 7.23p 7.10p 7.20p 39452
24/08/2023 7.45p 7.45p 7.08p 7.20p 233199
23/08/2023 7.30p 7.69p 7.17p 7.45p 26333
22/08/2023 7.35p 7.38p 7.13p 7.30p 150107
21/08/2023 7.65p 7.80p 7.20p 7.35p 81828
18/08/2023 7.80p 7.80p 7.60p 7.65p 8000
17/08/2023 7.75p 7.77p 7.58p 7.75p 66042
16/08/2023 7.75p 7.75p 7.60p 7.75p 886
15/08/2023 7.85p 7.93p 7.70p 7.75p 73600

*Close Price adjusted for both dividends and splits