Sylvania Platinum Ltd (DI) (SLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sylvania Platinum Ltd (DI)

Date Open High Low Close* Volume
13/09/2018 21.00p 21.90p 21.00p 21.50p 378858
12/09/2018 21.00p 21.50p 21.00p 21.00p 661693
11/09/2018 20.00p 21.50p 19.70p 21.00p 722676
10/09/2018 21.75p 22.00p 19.60p 20.00p 1631705
07/09/2018 22.50p 22.71p 21.50p 21.75p 534723
06/09/2018 22.75p 23.00p 22.00p 22.50p 475840
05/09/2018 23.75p 23.99p 22.50p 23.00p 630069
04/09/2018 23.50p 24.00p 23.10p 24.00p 837242
03/09/2018 23.00p 24.00p 22.50p 23.50p 1145943
31/08/2018 22.50p 23.50p 22.25p 22.80p 830479
30/08/2018 22.00p 23.00p 21.78p 22.50p 1194355
29/08/2018 22.00p 22.24p 21.78p 22.00p 835945
28/08/2018 20.25p 22.25p 20.25p 22.00p 2703631
24/08/2018 20.75p 20.75p 19.50p 20.20p 831358
23/08/2018 21.00p 21.33p 20.56p 21.00p 416058
22/08/2018 20.50p 21.50p 20.50p 21.00p 888940
21/08/2018 20.25p 21.00p 20.17p 20.50p 732217
20/08/2018 19.75p 20.50p 19.50p 20.25p 1373576
17/08/2018 18.75p 19.90p 18.75p 19.75p 1622716
16/08/2018 19.25p 19.45p 18.63p 18.63p 931242
15/08/2018 19.13p 19.75p 18.81p 19.40p 1701646
14/08/2018 18.75p 19.45p 18.75p 19.13p 963685
13/08/2018 17.38p 19.00p 17.21p 19.00p 1994516
10/08/2018 17.38p 17.38p 17.07p 17.25p 176239
09/08/2018 17.25p 17.49p 17.25p 17.25p 223290
08/08/2018 17.25p 17.45p 17.25p 17.25p 274138
07/08/2018 17.25p 17.42p 17.01p 17.25p 672026
06/08/2018 17.25p 17.35p 17.11p 17.25p 583909
03/08/2018 17.25p 17.49p 17.25p 17.25p 80698
02/08/2018 17.13p 17.35p 17.13p 17.25p 218989
01/08/2018 17.25p 17.42p 16.87p 16.95p 351589
31/07/2018 16.88p 17.55p 16.88p 17.55p 863068
30/07/2018 17.38p 17.50p 17.13p 17.25p 257555
27/07/2018 17.25p 17.50p 17.00p 17.25p 157440
26/07/2018 16.75p 17.50p 16.75p 17.25p 486415
25/07/2018 16.75p 17.00p 16.70p 16.75p 77842
24/07/2018 17.25p 17.25p 16.75p 16.80p 906998
23/07/2018 17.13p 17.30p 16.90p 17.25p 1241424
20/07/2018 16.88p 17.25p 16.88p 17.13p 640975
19/07/2018 17.13p 17.13p 16.88p 16.88p 210206
18/07/2018 17.25p 17.50p 17.00p 17.13p 372249
17/07/2018 16.75p 17.50p 16.75p 17.25p 208534
16/07/2018 16.75p 16.95p 16.65p 16.75p 254591
13/07/2018 16.63p 16.75p 16.62p 16.75p 204726
12/07/2018 16.63p 16.75p 16.62p 16.63p 105837
11/07/2018 16.63p 16.65p 16.62p 16.63p 100774
10/07/2018 16.75p 16.90p 16.50p 16.63p 1137018
09/07/2018 16.75p 17.00p 16.75p 16.75p 433381
06/07/2018 16.75p 17.00p 16.75p 16.75p 222001
05/07/2018 16.75p 17.00p 16.75p 16.75p 126265
04/07/2018 16.63p 17.00p 16.54p 16.75p 1130898
03/07/2018 16.50p 17.00p 16.25p 16.75p 324305
02/07/2018 16.50p 16.75p 16.35p 16.50p 521946
29/06/2018 16.50p 16.72p 16.25p 16.25p 602720
28/06/2018 16.63p 16.65p 16.55p 16.63p 41585
27/06/2018 16.75p 16.75p 16.50p 16.63p 1129234
26/06/2018 16.75p 16.89p 16.55p 16.75p 464228
25/06/2018 17.13p 17.20p 16.55p 16.75p 546919
22/06/2018 17.25p 17.38p 17.13p 17.13p 170603
21/06/2018 16.88p 17.50p 16.88p 17.25p 804913
20/06/2018 16.88p 16.97p 16.85p 16.88p 391618
19/06/2018 17.00p 17.00p 16.82p 16.88p 1147090
18/06/2018 17.25p 17.25p 17.00p 17.13p 283299
15/06/2018 17.25p 17.25p 17.10p 17.25p 254165
14/06/2018 17.25p 17.35p 17.10p 17.25p 652577
13/06/2018 17.25p 17.50p 17.10p 17.25p 376312
12/06/2018 17.87p 18.00p 17.09p 17.25p 1001735
11/06/2018 18.25p 18.30p 18.00p 18.13p 253726
08/06/2018 18.25p 18.35p 18.15p 18.25p 17261
07/06/2018 18.25p 18.50p 18.00p 18.50p 406155
06/06/2018 18.25p 18.40p 18.15p 18.25p 81033
05/06/2018 18.25p 18.50p 18.05p 18.50p 676285
04/06/2018 18.25p 18.50p 18.00p 18.25p 330038
01/06/2018 18.25p 18.25p 18.00p 18.25p 185251
31/05/2018 18.25p 18.49p 18.00p 18.25p 122210
30/05/2018 18.25p 18.40p 18.03p 18.25p 28729
29/05/2018 18.63p 18.70p 18.00p 18.13p 679221
25/05/2018 18.63p 18.75p 18.53p 18.63p 95288
24/05/2018 19.00p 19.00p 18.53p 18.63p 204715
23/05/2018 19.13p 19.25p 18.55p 18.88p 401168
22/05/2018 19.13p 19.25p 19.00p 19.00p 355911
21/05/2018 19.00p 19.36p 18.68p 19.00p 1491564
18/05/2018 19.13p 19.35p 18.55p 19.00p 3448600
17/05/2018 18.75p 19.90p 18.75p 19.13p 1375022
16/05/2018 18.38p 19.00p 18.30p 19.00p 1091220
15/05/2018 18.00p 19.00p 17.88p 18.38p 889045
14/05/2018 17.50p 18.40p 17.13p 18.00p 1077283
11/05/2018 17.38p 17.52p 17.25p 17.50p 260127
10/05/2018 17.50p 17.68p 17.00p 17.38p 250071
09/05/2018 16.75p 17.80p 16.50p 17.50p 458113
08/05/2018 16.25p 16.90p 16.25p 16.75p 732002
04/05/2018 16.25p 16.45p 16.25p 16.25p 699925
03/05/2018 16.25p 16.37p 16.20p 16.25p 414371
02/05/2018 15.88p 16.45p 15.88p 16.25p 376810
01/05/2018 16.00p 16.25p 16.00p 16.00p 384432
30/04/2018 15.75p 16.11p 15.75p 16.00p 405591
27/04/2018 16.13p 16.14p 15.85p 16.00p 490716
26/04/2018 16.13p 16.20p 16.00p 16.00p 428177
25/04/2018 16.13p 16.45p 16.05p 16.13p 373902
24/04/2018 16.50p 16.67p 16.00p 16.13p 866865
23/04/2018 16.37p 16.70p 16.26p 16.50p 758798
20/04/2018 15.88p 16.75p 15.88p 16.25p 3010002
19/04/2018 16.00p 16.10p 15.60p 16.00p 1605637
18/04/2018 16.37p 16.50p 16.00p 16.00p 1702369
17/04/2018 16.50p 16.50p 16.25p 16.37p 260989
16/04/2018 16.50p 16.60p 16.25p 16.50p 256411
13/04/2018 16.37p 16.75p 16.26p 16.50p 298253
12/04/2018 16.88p 17.13p 16.25p 16.37p 293140
11/04/2018 17.50p 17.65p 16.75p 16.88p 463774
10/04/2018 17.50p 17.75p 17.00p 17.50p 640103
09/04/2018 17.25p 17.80p 17.20p 17.50p 483224
06/04/2018 18.13p 18.13p 16.25p 17.25p 2406853
05/04/2018 18.25p 18.39p 18.00p 18.00p 230063
04/04/2018 18.25p 18.44p 18.00p 18.25p 554184
03/04/2018 18.25p 18.50p 18.00p 18.25p 542344
29/03/2018 18.13p 18.50p 18.00p 18.25p 583358
28/03/2018 18.13p 18.36p 17.80p 18.13p 471935
27/03/2018 18.00p 18.43p 17.76p 18.25p 421122
26/03/2018 18.25p 18.45p 18.00p 18.00p 1195916
23/03/2018 18.25p 18.50p 18.19p 18.25p 96485
22/03/2018 18.13p 18.50p 18.00p 18.25p 602870
21/03/2018 18.00p 18.42p 17.75p 18.10p 570141
20/03/2018 18.13p 18.44p 18.00p 18.13p 284481
19/03/2018 18.13p 18.40p 17.79p 18.13p 541456
16/03/2018 18.25p 18.40p 18.00p 18.00p 852138
15/03/2018 18.25p 18.50p 18.00p 18.25p 372632
14/03/2018 18.38p 18.75p 18.04p 18.25p 642318
13/03/2018 18.25p 18.75p 18.25p 18.38p 1194967
12/03/2018 18.13p 18.50p 17.88p 18.25p 1303320
09/03/2018 17.75p 18.45p 17.75p 18.13p 1238804
08/03/2018 17.50p 18.00p 17.50p 17.75p 609819
07/03/2018 17.38p 17.75p 17.30p 17.50p 868333
06/03/2018 17.13p 17.75p 17.00p 17.75p 1471209
05/03/2018 16.25p 17.50p 16.25p 17.00p 2695927
02/03/2018 15.88p 16.50p 15.88p 16.25p 253278
01/03/2018 15.75p 16.00p 15.65p 15.88p 1681327
28/02/2018 15.38p 16.00p 15.38p 16.00p 761891
27/02/2018 14.75p 15.50p 14.75p 15.38p 253263
26/02/2018 15.75p 15.75p 14.00p 15.40p 1617347
23/02/2018 15.75p 15.75p 15.50p 15.63p 790229
22/02/2018 15.75p 15.75p 15.50p 15.75p 201612
21/02/2018 16.00p 16.00p 15.50p 15.75p 436826
20/02/2018 15.63p 16.10p 15.63p 16.00p 206581
19/02/2018 16.00p 16.20p 15.61p 15.63p 1042360
16/02/2018 16.00p 16.00p 15.88p 15.88p 426406
15/02/2018 15.63p 16.00p 15.58p 15.88p 954873
14/02/2018 15.75p 15.90p 15.55p 15.75p 425876
13/02/2018 15.63p 16.00p 15.45p 15.75p 161174
12/02/2018 15.75p 16.00p 15.35p 15.63p 419781
09/02/2018 15.63p 15.95p 15.32p 15.75p 624192
08/02/2018 15.38p 16.00p 15.25p 15.75p 1426698
07/02/2018 15.13p 15.75p 15.13p 15.38p 738877
06/02/2018 15.25p 15.49p 14.59p 15.13p 611173
05/02/2018 15.38p 15.49p 15.11p 15.25p 785833
02/02/2018 14.00p 15.87p 14.00p 15.38p 2816662
01/02/2018 14.00p 14.25p 14.00p 14.00p 66684
31/01/2018 14.13p 14.25p 13.88p 14.00p 664434
30/01/2018 15.13p 15.50p 13.50p 14.13p 1093965
29/01/2018 15.25p 15.50p 15.04p 15.25p 407818
26/01/2018 15.25p 15.48p 15.20p 15.25p 176413
25/01/2018 15.25p 15.50p 15.18p 15.25p 65950
24/01/2018 15.13p 15.50p 15.13p 15.25p 239284
23/01/2018 15.00p 15.49p 15.00p 15.13p 374959
22/01/2018 14.75p 15.50p 14.75p 15.50p 1601194
19/01/2018 14.50p 14.75p 14.50p 14.75p 344915
18/01/2018 14.25p 14.75p 14.25p 14.50p 903341
17/01/2018 14.25p 14.50p 14.10p 14.25p 226223
16/01/2018 14.25p 14.40p 14.00p 14.25p 109924
15/01/2018 14.25p 14.43p 14.08p 14.25p 1251821
12/01/2018 13.63p 14.40p 13.63p 14.25p 2133048
11/01/2018 13.50p 13.75p 13.50p 13.63p 391098
10/01/2018 13.50p 13.50p 13.36p 13.50p 1028776
09/01/2018 13.50p 13.55p 13.35p 13.50p 504640
08/01/2018 13.25p 13.75p 13.10p 13.50p 1038847
05/01/2018 13.25p 13.25p 13.00p 13.25p 785961
04/01/2018 13.25p 13.25p 13.10p 13.25p 2424264
03/01/2018 13.25p 13.35p 13.08p 13.25p 96780
02/01/2018 13.25p 13.49p 13.08p 13.25p 235307
29/12/2017 13.25p 13.35p 13.00p 13.25p 114693
28/12/2017 13.38p 13.50p 13.25p 13.50p 254759
27/12/2017 13.63p 13.63p 13.25p 13.50p 305007
22/12/2017 13.75p 13.85p 13.50p 13.63p 717960
21/12/2017 13.75p 13.90p 13.60p 13.75p 110524
20/12/2017 13.75p 13.99p 13.50p 13.75p 362712
19/12/2017 13.38p 13.72p 13.32p 13.50p 519894
18/12/2017 13.38p 13.50p 13.02p 13.38p 105604
15/12/2017 13.38p 13.50p 13.31p 13.50p 608855
14/12/2017 13.38p 13.75p 13.31p 13.38p 671763
13/12/2017 13.38p 13.75p 13.00p 13.75p 1548910
12/12/2017 13.75p 13.75p 13.30p 13.38p 164928
11/12/2017 13.88p 13.95p 13.60p 13.75p 515933
08/12/2017 13.75p 14.00p 13.75p 13.88p 870350
07/12/2017 13.75p 14.00p 13.30p 13.75p 499755
06/12/2017 13.38p 13.95p 13.33p 13.75p 943119
05/12/2017 13.38p 13.45p 13.30p 13.38p 653933
04/12/2017 13.25p 13.44p 13.01p 13.38p 292892
01/12/2017 13.00p 13.25p 12.91p 13.00p 110189
30/11/2017 13.00p 13.00p 12.75p 13.00p 188054
29/11/2017 13.00p 13.25p 12.86p 13.00p 322129
28/11/2017 12.88p 13.17p 12.65p 13.00p 206565

*Close Price adjusted for both dividends and splits