Advertisement
Goldplat PLC (GDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:22PM BST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 7.70 | 7.70 | 7.61 | 7.55 | 7.55 | 159,601 |
| Oct 21, 2024 | 7.38 | 7.58 | 7.30 | 7.47 | 7.47 | 119,733 |
| Oct 18, 2024 | 7.38 | 7.45 | 7.25 | 7.38 | 7.38 | 3,646 |
| Oct 17, 2024 | 7.38 | 7.45 | 7.25 | 7.38 | 7.38 | 71,854 |
| Oct 16, 2024 | 7.38 | 7.30 | 7.30 | 7.38 | 7.38 | 8,000 |
| Oct 15, 2024 | 7.38 | 7.45 | 7.25 | 7.38 | 7.38 | 45,993 |
| Oct 14, 2024 | 7.38 | 7.45 | 7.32 | 7.38 | 7.38 | 89,114 |
| Oct 11, 2024 | 7.38 | 7.45 | 7.45 | 7.38 | 7.38 | 5,259 |
| Oct 10, 2024 | 7.38 | 7.50 | 7.31 | 7.38 | 7.38 | 10,100 |
| Oct 09, 2024 | 7.35 | 7.50 | 7.50 | 7.38 | 7.38 | 21,000 |
| Oct 08, 2024 | 7.47 | 7.33 | 7.26 | 7.38 | 7.38 | 154,898 |
| Oct 07, 2024 | 7.47 | 7.63 | 7.60 | 7.47 | 7.47 | 114,204 |
| Oct 04, 2024 | 7.47 | 7.60 | 7.60 | 7.47 | 7.47 | 26 |
| Oct 03, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Oct 02, 2024 | 7.60 | 7.52 | 7.25 | 7.47 | 7.47 | 91,861 |
| Oct 01, 2024 | 7.60 | 7.68 | 7.51 | 7.60 | 7.60 | 73,738 |
| Sep 30, 2024 | 7.65 | 7.68 | 7.54 | 7.60 | 7.60 | 116,322 |
| Sep 27, 2024 | 7.65 | 7.79 | 7.55 | 7.65 | 7.65 | 446,885 |
| Sep 26, 2024 | 7.45 | 7.77 | 7.51 | 7.65 | 7.65 | 436,216 |
| Sep 25, 2024 | 7.45 | 7.57 | 7.30 | 7.45 | 7.45 | 62,462 |
| Sep 24, 2024 | 6.90 | 7.59 | 7.00 | 7.45 | 7.45 | 721,523 |
| Sep 23, 2024 | 6.90 | 7.00 | 7.00 | 6.90 | 6.90 | 83,961 |
| Sep 20, 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 172,617 |
| Sep 19, 2024 | 7.13 | 7.25 | 6.94 | 6.90 | 6.90 | 244,687 |
| Sep 18, 2024 | 7.25 | 7.50 | 7.07 | 7.13 | 7.13 | 105,417 |
| Sep 17, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 53,166 |
| Sep 16, 2024 | 7.00 | 7.50 | 7.02 | 7.25 | 7.25 | 726,603 |
| Sep 13, 2024 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | 214,639 |
| Sep 12, 2024 | 6.85 | 7.20 | 7.01 | 7.00 | 7.00 | 699,034 |
| Sep 11, 2024 | 7.20 | 7.19 | 6.61 | 6.85 | 6.85 | 336,692 |
| Sep 10, 2024 | 6.75 | 7.50 | 6.90 | 7.20 | 7.20 | 297,773 |
| Sep 09, 2024 | 6.75 | 6.72 | 6.72 | 6.75 | 6.75 | 1,973 |
| Sep 06, 2024 | 6.75 | 6.99 | 6.51 | 6.75 | 6.75 | 352,278 |
| Sep 05, 2024 | 7.00 | 7.22 | 6.50 | 6.75 | 6.75 | 389,868 |
| Sep 04, 2024 | 6.75 | 7.00 | 6.73 | 7.00 | 7.00 | 172,941 |
| Sep 03, 2024 | 6.40 | 7.00 | 6.40 | 6.75 | 6.75 | 640,530 |
| Sep 02, 2024 | 6.40 | 6.48 | 6.33 | 6.40 | 6.40 | 190,029 |
| Aug 30, 2024 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | 233,280 |
| Aug 29, 2024 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | 421,000 |
| Aug 28, 2024 | 6.40 | 6.48 | 6.33 | 6.40 | 6.40 | 118,121 |
| Aug 27, 2024 | 6.40 | 6.70 | 6.12 | 6.40 | 6.40 | 654,670 |
| Aug 23, 2024 | 6.20 | 5.91 | 5.90 | 6.20 | 6.20 | 22,710 |
| Aug 22, 2024 | 6.20 | 5.95 | 5.95 | 6.20 | 6.20 | 35,000 |
| Aug 21, 2024 | 6.20 | 6.50 | 6.50 | 6.20 | 6.20 | 149 |
| Aug 20, 2024 | 6.20 | 6.50 | 5.90 | 6.20 | 6.20 | 462,651 |
| Aug 19, 2024 | 5.88 | 6.22 | 5.93 | 6.20 | 6.20 | 172,500 |
| Aug 16, 2024 | 6.35 | 6.40 | 5.90 | 5.88 | 5.88 | 563,917 |
| Aug 15, 2024 | 6.35 | 6.60 | 6.21 | 6.35 | 6.35 | 335,459 |
| Aug 14, 2024 | 6.35 | 6.50 | 6.50 | 6.35 | 6.35 | 263 |
| Aug 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 12, 2024 | 6.40 | 6.37 | 6.37 | 6.40 | 6.40 | 157,735 |
| Aug 09, 2024 | 6.40 | 6.37 | 6.30 | 6.40 | 6.40 | 3,461 |
| Aug 08, 2024 | 6.35 | 6.35 | 6.35 | 6.40 | 6.40 | 40,078 |
| Aug 07, 2024 | 6.35 | 6.32 | 6.32 | 6.35 | 6.35 | 24,201 |
| Aug 06, 2024 | 6.35 | 6.32 | 6.30 | 6.35 | 6.35 | 12,578 |
| Aug 05, 2024 | 6.40 | 6.50 | 6.22 | 6.35 | 6.35 | 118,830 |
| Aug 02, 2024 | 6.40 | 6.59 | 6.35 | 6.45 | 6.45 | 129,961 |
| Aug 01, 2024 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 268,411 |
| Jul 31, 2024 | 6.40 | 6.50 | 6.50 | 6.40 | 6.40 | 30 |
| Jul 30, 2024 | 6.30 | 6.50 | 6.40 | 6.40 | 6.40 | 286,840 |
| Jul 29, 2024 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | 174,282 |
| Jul 26, 2024 | 6.20 | 6.34 | 6.28 | 6.20 | 6.20 | 25,938 |
| Jul 25, 2024 | 6.20 | 6.14 | 6.14 | 6.20 | 6.20 | 36,441 |
| Jul 24, 2024 | 6.25 | 6.30 | 6.06 | 6.20 | 6.20 | 213,817 |
| Jul 23, 2024 | 6.35 | 6.22 | 6.12 | 6.25 | 6.25 | 430,000 |
| Jul 22, 2024 | 6.50 | 6.60 | 6.19 | 6.35 | 6.35 | 407,072 |
| Jul 19, 2024 | 6.65 | 6.68 | 6.31 | 6.60 | 6.60 | 255,000 |
| Jul 18, 2024 | 6.70 | 6.74 | 6.46 | 6.70 | 6.70 | 254,933 |
| Jul 17, 2024 | 6.45 | 6.80 | 6.50 | 6.70 | 6.70 | 354,783 |
| Jul 16, 2024 | 6.40 | 6.51 | 6.40 | 6.45 | 6.45 | 532,875 |
| Jul 15, 2024 | 6.40 | 6.39 | 6.10 | 6.40 | 6.40 | 185,649 |
| Jul 12, 2024 | 6.55 | 6.58 | 6.20 | 6.40 | 6.40 | 340,936 |
| Jul 11, 2024 | 6.65 | 6.62 | 6.41 | 6.55 | 6.55 | 223,777 |
| Jul 10, 2024 | 6.65 | 6.53 | 6.53 | 6.65 | 6.65 | 278 |
| Jul 09, 2024 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | 310,000 |
| Jul 08, 2024 | 6.85 | 6.81 | 6.81 | 6.85 | 6.85 | 2,781 |
| Jul 05, 2024 | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | 112,816 |
| Jul 04, 2024 | 6.85 | 6.90 | 6.83 | 6.85 | 6.85 | 125,352 |
| Jul 03, 2024 | 6.55 | 7.10 | 6.69 | 6.85 | 6.85 | 1,635,001 |
| Jul 02, 2024 | 6.40 | 6.70 | 6.54 | 6.55 | 6.55 | 122,898 |
| Jul 01, 2024 | 6.65 | 6.80 | 6.50 | 6.40 | 6.40 | 88,242 |
| Jun 28, 2024 | 6.70 | 6.55 | 6.50 | 6.65 | 6.65 | 31,907 |
| Jun 27, 2024 | 6.85 | 6.80 | 6.75 | 6.70 | 6.70 | 140,000 |
| Jun 26, 2024 | 6.85 | 6.82 | 6.75 | 6.85 | 6.85 | 58,951 |
| Jun 25, 2024 | 6.85 | 7.00 | 6.82 | 6.85 | 6.85 | 241,779 |
| Jun 24, 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | 109,496 |
| Jun 21, 2024 | 7.05 | 6.94 | 6.80 | 6.90 | 6.90 | 309,787 |
| Jun 20, 2024 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | 140,000 |
| Jun 19, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jun 18, 2024 | 7.05 | 7.01 | 7.00 | 7.05 | 7.05 | 285,625 |
| Jun 17, 2024 | 7.05 | 7.15 | 6.91 | 7.05 | 7.05 | 552,403 |
| Jun 14, 2024 | 7.65 | 7.50 | 7.00 | 7.05 | 7.05 | 1,328,839 |
| Jun 13, 2024 | 7.65 | 7.51 | 7.51 | 7.65 | 7.65 | 6,670 |
| Jun 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jun 11, 2024 | 7.65 | 7.57 | 7.57 | 7.65 | 7.65 | 7,225 |
| Jun 10, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jun 07, 2024 | 7.65 | 7.50 | 7.50 | 7.65 | 7.65 | 11,823 |
| Jun 06, 2024 | 7.65 | 7.59 | 7.50 | 7.65 | 7.65 | 20,647 |
| Jun 05, 2024 | 7.65 | 7.70 | 7.59 | 7.65 | 7.65 | 6,439 |
| Jun 04, 2024 | 7.65 | 7.59 | 7.59 | 7.65 | 7.65 | 1,430 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.