Goldplat (GDP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
14/08/2023 7.85p 8.00p 7.85p 7.85p 1545
11/08/2023 8.10p 8.10p 7.70p 7.85p 523700
10/08/2023 8.30p 8.30p 8.00p 8.10p 267855
09/08/2023 8.10p 8.90p 8.00p 8.30p 463782
08/08/2023 8.10p 8.11p 8.00p 8.10p 6171
07/08/2023 8.10p 8.10p 8.00p 8.10p 3708
04/08/2023 8.10p 8.11p 8.10p 8.10p 37
03/08/2023 8.10p 8.10p 8.10p 8.10p 0
02/08/2023 8.10p 8.11p 8.00p 8.10p 616
01/08/2023 8.10p 8.13p 8.00p 8.10p 1828
31/07/2023 8.10p 8.16p 8.00p 8.10p 17168
28/07/2023 8.25p 8.50p 8.00p 8.10p 71532
27/07/2023 8.30p 8.30p 8.00p 8.25p 144500
26/07/2023 7.60p 8.40p 7.60p 8.30p 317597
25/07/2023 7.55p 7.70p 7.55p 7.60p 200022
24/07/2023 7.45p 7.60p 7.45p 7.55p 71000
21/07/2023 7.45p 7.80p 7.37p 7.80p 42905
20/07/2023 7.45p 7.55p 7.45p 7.45p 0
19/07/2023 7.25p 7.50p 7.10p 7.45p 35367
18/07/2023 7.25p 7.50p 7.00p 7.25p 129831
17/07/2023 7.45p 7.62p 7.20p 7.25p 109929
14/07/2023 7.45p 7.45p 7.25p 7.45p 4000
13/07/2023 7.25p 7.45p 7.25p 7.45p 50000
12/07/2023 7.65p 7.68p 7.00p 7.25p 324348
11/07/2023 7.75p 7.75p 7.50p 7.65p 83269
10/07/2023 7.75p 7.75p 7.50p 7.75p 649
07/07/2023 7.90p 7.90p 7.46p 7.75p 100053
06/07/2023 7.90p 8.10p 7.90p 7.90p 4004
05/07/2023 7.90p 8.10p 7.90p 7.90p 61
04/07/2023 7.90p 7.90p 7.60p 7.90p 100000
03/07/2023 7.90p 8.30p 7.50p 7.90p 201868
30/06/2023 7.90p 8.30p 7.78p 7.90p 64801
29/06/2023 7.90p 8.00p 7.76p 7.90p 86085
28/06/2023 7.90p 8.29p 7.90p 7.90p 3190
27/06/2023 7.90p 8.29p 7.76p 7.90p 19816
26/06/2023 7.75p 8.00p 7.67p 7.90p 39719
23/06/2023 7.75p 8.00p 7.75p 7.75p 6000
22/06/2023 7.75p 8.00p 7.73p 7.75p 39167
21/06/2023 8.25p 8.30p 7.35p 7.75p 222356
20/06/2023 7.50p 8.50p 7.50p 8.25p 408216
19/06/2023 7.50p 7.80p 7.50p 7.50p 33065
16/06/2023 7.50p 7.80p 7.50p 7.50p 51255
15/06/2023 7.50p 7.80p 7.41p 7.50p 146752
14/06/2023 7.50p 7.77p 7.44p 7.50p 59706
13/06/2023 7.50p 7.80p 7.40p 7.50p 70307
12/06/2023 7.50p 7.53p 7.50p 7.50p 0
09/06/2023 7.50p 7.80p 7.50p 7.50p 20
08/06/2023 7.45p 7.65p 7.45p 7.50p 25987
07/06/2023 7.45p 7.45p 7.40p 7.45p 5355
06/06/2023 7.45p 7.70p 7.40p 7.45p 52314
05/06/2023 7.45p 7.64p 7.40p 7.45p 21740
02/06/2023 7.45p 7.70p 7.31p 7.45p 280972
01/06/2023 7.65p 7.70p 7.45p 7.45p 251528
31/05/2023 7.65p 7.76p 7.60p 7.65p 66712
30/05/2023 7.75p 8.00p 7.75p 7.75p 130492
26/05/2023 8.00p 8.00p 7.75p 7.75p 53207
25/05/2023 8.00p 8.00p 7.76p 8.00p 88
24/05/2023 8.00p 8.00p 7.87p 8.00p 0
23/05/2023 8.00p 8.50p 7.76p 8.00p 28344
22/05/2023 8.00p 8.00p 7.76p 8.00p 31451
19/05/2023 8.25p 8.50p 7.76p 8.00p 317525
18/05/2023 8.25p 8.29p 8.00p 8.25p 3272
17/05/2023 8.25p 8.32p 8.25p 8.25p 40024
16/05/2023 8.25p 8.40p 8.05p 8.25p 62216
15/05/2023 8.50p 8.84p 8.03p 8.25p 83714
12/05/2023 8.75p 8.80p 8.50p 8.50p 25687
11/05/2023 8.75p 8.84p 8.55p 8.75p 32801
10/05/2023 8.50p 9.00p 8.50p 8.75p 248764
09/05/2023 8.75p 9.00p 8.50p 8.50p 67754
05/05/2023 9.00p 9.00p 8.50p 8.75p 232651
04/05/2023 9.00p 9.06p 9.00p 9.00p 0
03/05/2023 8.75p 9.00p 8.62p 9.00p 149853
02/05/2023 9.00p 9.50p 8.50p 8.75p 105428
28/04/2023 8.75p 9.00p 8.50p 9.00p 51009
27/04/2023 9.00p 9.25p 8.61p 8.75p 0
26/04/2023 8.75p 9.43p 8.75p 9.25p 253634
25/04/2023 8.50p 9.00p 8.50p 8.75p 56488
24/04/2023 9.25p 9.25p 8.15p 8.50p 385084

*Close Price adjusted for both dividends and splits