LSE - Delayed Quote GBp
Goldplat PLC (GDP.L)
At close: 4:22 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 7.35 | 7.50 | 7.50 | 7.38 | 7.38 | 21,000 |
| Oct 8, 2024 | 7.47 | 7.33 | 7.26 | 7.38 | 7.38 | 154,898 |
| Oct 7, 2024 | 7.47 | 7.63 | 7.60 | 7.47 | 7.47 | 114,204 |
| Oct 4, 2024 | 7.47 | 7.60 | 7.60 | 7.47 | 7.47 | 26 |
| Oct 3, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Oct 2, 2024 | 7.60 | 7.52 | 7.25 | 7.47 | 7.47 | 91,861 |
| Oct 1, 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 9, 2024 | 6.75 | 6.72 | 6.72 | 6.75 | 6.75 | 1,973 |
| Sep 6, 2024 | 6.75 | 6.99 | 6.51 | 6.75 | 6.75 | 352,278 |
| Sep 5, 2024 | 7.00 | 7.22 | 6.50 | 6.75 | 6.75 | 389,868 |
| Sep 4, 2024 | 6.75 | 7.00 | 6.73 | 7.00 | 7.00 | 172,941 |
| Sep 3, 2024 | 6.40 | 7.00 | 6.40 | 6.75 | 6.75 | 640,530 |
| Sep 2, 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 9, 2024 | 6.40 | 6.37 | 6.30 | 6.40 | 6.40 | 3,461 |
| Aug 8, 2024 | 6.35 | 6.35 | 6.35 | 6.40 | 6.40 | 40,078 |
| Aug 7, 2024 | 6.35 | 6.32 | 6.32 | 6.35 | 6.35 | 24,201 |
| Aug 6, 2024 | 6.35 | 6.32 | 6.30 | 6.35 | 6.35 | 12,578 |
| Aug 5, 2024 | 6.40 | 6.50 | 6.22 | 6.35 | 6.35 | 118,830 |
| Aug 2, 2024 | 6.40 | 6.59 | 6.35 | 6.45 | 6.45 | 129,961 |
| Aug 1, 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 9, 2024 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | 310,000 |
| Jul 8, 2024 | 6.85 | 6.81 | 6.81 | 6.85 | 6.85 | 2,781 |
| Jul 5, 2024 | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | 112,816 |
| Jul 4, 2024 | 6.85 | 6.90 | 6.83 | 6.85 | 6.85 | 125,352 |
| Jul 3, 2024 | 6.55 | 7.10 | 6.69 | 6.85 | 6.85 | 1,635,001 |
| Jul 2, 2024 | 6.40 | 6.70 | 6.54 | 6.55 | 6.55 | 122,898 |
| Jul 1, 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 7, 2024 | 7.65 | 7.50 | 7.50 | 7.65 | 7.65 | 11,823 |
| Jun 6, 2024 | 7.65 | 7.59 | 7.50 | 7.65 | 7.65 | 20,647 |
| Jun 5, 2024 | 7.65 | 7.70 | 7.59 | 7.65 | 7.65 | 6,439 |
| Jun 4, 2024 | 7.65 | 7.59 | 7.59 | 7.65 | 7.65 | 1,430 |
| Jun 3, 2024 | 7.65 | 7.62 | 7.51 | 7.65 | 7.65 | 105,092 |
| May 31, 2024 | 7.75 | 7.65 | 7.55 | 7.65 | 7.65 | 220,000 |
| May 30, 2024 | 7.75 | 7.65 | 7.65 | 7.75 | 7.75 | 85,280 |
| May 29, 2024 | 7.75 | 7.80 | 7.64 | 7.75 | 7.75 | 47,532 |
| May 28, 2024 | 7.75 | 7.90 | 7.57 | 7.75 | 7.75 | 190,228 |
| May 24, 2024 | 7.75 | 7.80 | 7.62 | 7.75 | 7.75 | 77,270 |
| May 23, 2024 | 8.05 | 7.97 | 7.55 | 7.75 | 7.75 | 1,260,039 |
| May 22, 2024 | 8.05 | 8.20 | 7.90 | 8.05 | 8.05 | 95,000 |
| May 21, 2024 | 8.05 | 8.18 | 7.93 | 8.05 | 8.05 | 179,607 |
| May 20, 2024 | 8.05 | 8.18 | 7.91 | 8.05 | 8.05 | 165,963 |
| May 17, 2024 | 8.05 | 8.18 | 7.90 | 8.05 | 8.05 | 15,717 |
| May 16, 2024 | 8.05 | 8.08 | 8.08 | 8.05 | 8.05 | 12,525 |
| May 15, 2024 | 8.05 | 8.08 | 8.08 | 8.05 | 8.05 | 9,442 |
| May 14, 2024 | 8.05 | 8.18 | 8.18 | 8.05 | 8.05 | 50 |
| May 13, 2024 | 8.60 | 8.45 | 8.00 | 8.05 | 8.05 | 695,372 |
| May 10, 2024 | 7.95 | 8.70 | 8.00 | 8.60 | 8.60 | 1,362,841 |
| May 9, 2024 | 7.95 | 8.06 | 7.80 | 7.95 | 7.95 | 478,297 |
| May 8, 2024 | 8.25 | 8.29 | 8.00 | 7.95 | 7.95 | 889,354 |
| May 7, 2024 | 8.00 | 8.40 | 7.81 | 8.25 | 8.25 | 601,564 |
| May 3, 2024 | 8.00 | 8.16 | 7.81 | 8.00 | 8.00 | 81,823 |
| May 2, 2024 | 8.00 | 8.16 | 7.80 | 8.00 | 8.00 | 117,983 |
| May 1, 2024 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | 209,899 |
| Apr 30, 2024 | 8.00 | 8.16 | 7.80 | 8.00 | 8.00 | 22,802 |
| Apr 29, 2024 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 640,699 |
| Apr 26, 2024 | 7.75 | 8.20 | 7.60 | 7.60 | 7.60 | 370,496 |
| Apr 25, 2024 | 7.50 | 7.83 | 7.20 | 7.75 | 7.75 | 398,845 |
| Apr 24, 2024 | 7.50 | 7.22 | 7.22 | 7.50 | 7.50 | 750 |
| Apr 23, 2024 | 7.80 | 7.60 | 7.36 | 7.50 | 7.50 | 465,289 |
| Apr 22, 2024 | 8.05 | 8.08 | 7.66 | 7.80 | 7.80 | 46,768 |
| Apr 19, 2024 | 8.05 | 8.30 | 7.70 | 8.05 | 8.05 | 139,341 |
| Apr 18, 2024 | 7.50 | 8.30 | 7.20 | 7.70 | 7.70 | 1,374,012 |
| Apr 17, 2024 | 7.65 | 7.80 | 7.30 | 7.50 | 7.50 | 209,892 |
| Apr 16, 2024 | 7.70 | 7.53 | 7.53 | 7.65 | 7.65 | 25,000 |
| Apr 15, 2024 | 7.90 | 8.00 | 7.52 | 7.70 | 7.70 | 275,636 |
| Apr 12, 2024 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | 180,090 |
| Apr 11, 2024 | 7.90 | 7.92 | 7.80 | 7.90 | 7.90 | 113,178 |
| Apr 10, 2024 | 7.90 | 8.30 | 7.81 | 7.90 | 7.90 | 1,169,481 |
| Apr 9, 2024 | 8.20 | 8.50 | 7.85 | 7.90 | 7.90 | 503,343 |
| Apr 8, 2024 | 7.75 | 8.60 | 7.80 | 8.20 | 8.20 | 1,186,456 |
| Apr 5, 2024 | 7.20 | 7.80 | 7.29 | 7.75 | 7.75 | 619,152 |
| Apr 4, 2024 | 7.20 | 7.30 | 7.28 | 7.20 | 7.20 | 146,685 |
| Apr 3, 2024 | 7.35 | 7.29 | 7.12 | 7.20 | 7.20 | 261,345 |
| Apr 2, 2024 | 6.85 | 7.70 | 6.72 | 7.35 | 7.35 | 1,423,477 |
| Mar 28, 2024 | 6.10 | 7.26 | 6.04 | 6.85 | 6.85 | 1,813,985 |
| Mar 27, 2024 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 134,773 |
| Mar 26, 2024 | 6.10 | 6.30 | 5.94 | 6.10 | 6.10 | 284,902 |
| Mar 25, 2024 | 5.95 | 6.08 | 5.90 | 6.10 | 6.10 | 205,727 |
| Mar 22, 2024 | 6.05 | 6.20 | 5.97 | 6.10 | 6.10 | 167,646 |
| Mar 21, 2024 | 6.05 | 6.30 | 5.95 | 6.05 | 6.05 | 10,831 |
| Mar 20, 2024 | 6.15 | 6.10 | 5.99 | 6.05 | 6.05 | 109,987 |
| Mar 19, 2024 | 6.15 | 6.30 | 6.01 | 6.15 | 6.15 | 63,920 |
| Mar 18, 2024 | 5.95 | 6.22 | 6.03 | 6.15 | 6.15 | 247,782 |
| Mar 15, 2024 | 5.95 | 6.05 | 6.05 | 5.95 | 5.95 | 50,910 |
| Mar 14, 2024 | 5.95 | 6.10 | 6.10 | 5.95 | 5.95 | 25 |
| Mar 13, 2024 | 5.95 | 6.05 | 5.86 | 5.95 | 5.95 | 101,541 |
| Mar 12, 2024 | 5.95 | 6.10 | 5.86 | 5.95 | 5.95 | 51,263 |
| Mar 11, 2024 | 6.00 | 6.20 | 5.88 | 5.95 | 5.95 | 903,620 |
| Mar 8, 2024 | 6.35 | 6.45 | 5.88 | 6.00 | 6.00 | 581,499 |
| Mar 7, 2024 | 6.15 | 6.35 | 6.09 | 6.35 | 6.35 | 284,607 |
| Mar 6, 2024 | 6.00 | 6.30 | 5.70 | 6.15 | 6.15 | 444,782 |
| Mar 5, 2024 | 5.60 | 5.99 | 5.65 | 6.00 | 6.00 | 624,739 |
| Mar 4, 2024 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | 36,442 |
| Mar 1, 2024 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | 11,142 |
| Feb 29, 2024 | 5.65 | 5.70 | 5.67 | 5.60 | 5.60 | 20,384 |
| Feb 28, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 27, 2024 | 5.65 | 5.80 | 5.51 | 5.65 | 5.65 | 15,579 |
| Feb 26, 2024 | 5.65 | 5.80 | 5.57 | 5.65 | 5.65 | 197,162 |
| Feb 23, 2024 | 5.65 | 5.80 | 5.56 | 5.70 | 5.70 | 186,697 |
| Feb 22, 2024 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | 270,199 |
| Feb 21, 2024 | 6.00 | 6.00 | 5.57 | 5.75 | 5.75 | 241,487 |
| Feb 20, 2024 | 6.00 | 5.99 | 5.85 | 6.00 | 6.00 | 26,793 |
| Feb 19, 2024 | 6.00 | 6.20 | 5.81 | 6.00 | 6.00 | 46,580 |
| Feb 16, 2024 | 6.00 | 6.03 | 5.88 | 6.00 | 6.00 | 63,023 |
| Feb 15, 2024 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 224,894 |
| Feb 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 13, 2024 | 6.00 | 5.90 | 5.90 | 6.00 | 6.00 | 1,836 |
| Feb 12, 2024 | 6.00 | 6.20 | 5.88 | 6.00 | 6.00 | 212 |
| Feb 9, 2024 | 6.00 | 6.07 | 5.85 | 6.00 | 6.00 | 211,386 |
| Feb 8, 2024 | 6.00 | 5.92 | 5.85 | 6.00 | 6.00 | 25,416 |
| Feb 7, 2024 | 6.05 | 6.25 | 5.92 | 6.00 | 6.00 | 274,942 |
| Feb 6, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 928,388 |
| Feb 5, 2024 | 6.20 | 6.30 | 6.01 | 6.05 | 6.05 | 694,314 |
| Feb 2, 2024 | 6.15 | 6.30 | 6.18 | 6.20 | 6.20 | 150,535 |
| Feb 1, 2024 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | 874,912 |
| Jan 31, 2024 | 6.20 | 6.40 | 6.10 | 6.35 | 6.35 | 904,922 |
| Jan 30, 2024 | 6.20 | 6.13 | 6.13 | 6.20 | 6.20 | 18,426 |
| Jan 29, 2024 | 6.35 | 6.22 | 6.07 | 6.20 | 6.20 | 520,893 |
| Jan 26, 2024 | 6.35 | 6.36 | 6.20 | 6.35 | 6.35 | 106,680 |
| Jan 25, 2024 | 6.35 | 6.36 | 6.22 | 6.35 | 6.35 | 219,715 |
| Jan 24, 2024 | 6.35 | 6.30 | 6.20 | 6.35 | 6.35 | 978,900 |
| Jan 23, 2024 | 6.35 | 6.43 | 6.20 | 6.35 | 6.35 | 142,516 |
| Jan 22, 2024 | 6.40 | 6.30 | 6.22 | 6.35 | 6.35 | 115,780 |
| Jan 19, 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 33,334 |
| Jan 18, 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 461,746 |
| Jan 17, 2024 | 6.10 | 6.60 | 6.03 | 6.40 | 6.40 | 680,501 |
| Jan 16, 2024 | 6.15 | 6.20 | 5.95 | 6.10 | 6.10 | 140,982 |
| Jan 15, 2024 | 6.18 | 6.28 | 5.97 | 6.15 | 6.15 | 116,865 |
| Jan 12, 2024 | 6.05 | 6.18 | 5.95 | 6.05 | 6.05 | 30,172 |
| Jan 11, 2024 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 119,302 |
| Jan 10, 2024 | 5.90 | 6.50 | 5.82 | 6.00 | 6.00 | 1,376,407 |
| Jan 9, 2024 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 223,552 |
| Jan 8, 2024 | 5.90 | 5.98 | 5.96 | 5.90 | 5.90 | 32,019 |
| Jan 5, 2024 | 5.90 | 5.97 | 5.82 | 5.90 | 5.90 | 189,682 |
| Jan 4, 2024 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 85 |
| Jan 3, 2024 | 6.15 | 5.88 | 5.85 | 5.90 | 5.90 | 37,844 |
| Jan 2, 2024 | 6.15 | 5.88 | 5.88 | 6.15 | 6.15 | 86,390 |
| Dec 29, 2023 | 6.15 | 6.43 | 5.82 | 6.15 | 6.15 | 190,655 |
| Dec 28, 2023 | 5.85 | 6.10 | 5.75 | 6.15 | 6.15 | 168,417 |
| Dec 27, 2023 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 326,222 |
| Dec 22, 2023 | 6.10 | 6.08 | 5.98 | 5.85 | 5.85 | 133,699 |
| Dec 21, 2023 | 6.15 | 6.13 | 6.01 | 6.10 | 6.10 | 494,455 |
| Dec 20, 2023 | 6.25 | 6.50 | 6.10 | 6.15 | 6.15 | 300,709 |
| Dec 19, 2023 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | 155,625 |
| Dec 18, 2023 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 298,209 |
| Dec 15, 2023 | 6.25 | 6.39 | 6.25 | 6.25 | 6.25 | 136,159 |
| Dec 14, 2023 | 6.25 | 6.49 | 6.18 | 6.25 | 6.25 | 355,545 |
| Dec 13, 2023 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 16,500 |
| Dec 12, 2023 | 6.25 | 6.39 | 6.18 | 6.25 | 6.25 | 7,548 |
| Dec 11, 2023 | 6.25 | 6.39 | 6.00 | 6.25 | 6.25 | 670 |
| Dec 8, 2023 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 3,438 |
| Dec 7, 2023 | 6.25 | 6.39 | 6.20 | 6.25 | 6.25 | 125,031 |
| Dec 6, 2023 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | 193,249 |
| Dec 5, 2023 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 82,798 |
| Dec 4, 2023 | 6.25 | 6.49 | 6.16 | 6.25 | 6.25 | 180,895 |
| Dec 1, 2023 | 6.25 | 6.10 | 6.00 | 6.25 | 6.25 | 35,831 |
| Nov 30, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Nov 29, 2023 | 6.25 | 6.05 | 6.05 | 6.25 | 6.25 | 20,000 |
| Nov 28, 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 76,556 |
| Nov 27, 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 467,409 |
| Nov 24, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Nov 23, 2023 | 6.25 | 6.43 | 6.00 | 6.25 | 6.25 | 222,070 |
| Nov 22, 2023 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | 10,007 |
| Nov 21, 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 17,640 |
| Nov 20, 2023 | 6.15 | 6.40 | 6.13 | 6.25 | 6.25 | 244,600 |
| Nov 17, 2023 | 6.05 | 6.25 | 6.00 | 6.15 | 6.15 | 31,937 |
| Nov 16, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Nov 15, 2023 | 5.90 | 6.30 | 5.85 | 6.05 | 6.05 | 40,260 |
| Nov 14, 2023 | 6.25 | 6.40 | 6.00 | 5.90 | 5.90 | 196,034 |
| Nov 13, 2023 | 6.25 | 6.11 | 6.00 | 6.25 | 6.25 | 19,362 |
| Nov 10, 2023 | 6.00 | 6.29 | 5.90 | 6.25 | 6.25 | 364,617 |
| Nov 9, 2023 | 6.60 | 6.79 | 6.42 | 6.60 | 6.60 | 73,656 |
| Nov 8, 2023 | 6.60 | 6.79 | 6.42 | 6.60 | 6.60 | 114,144 |
| Nov 7, 2023 | 6.55 | 6.63 | 6.40 | 6.60 | 6.60 | 184,250 |
| Nov 6, 2023 | 6.30 | 6.58 | 6.40 | 6.55 | 6.55 | 238,439 |
| Nov 3, 2023 | 6.30 | 6.50 | 6.14 | 6.30 | 6.30 | 144,349 |
| Nov 2, 2023 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | 149,383 |
| Nov 1, 2023 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | 247,096 |
| Oct 31, 2023 | 6.30 | 6.50 | 6.13 | 6.30 | 6.30 | 201,632 |
| Oct 30, 2023 | 6.30 | 6.50 | 6.13 | 6.30 | 6.30 | 102,814 |
| Oct 27, 2023 | 6.15 | 6.20 | 6.13 | 6.30 | 6.30 | 174,084 |
| Oct 26, 2023 | 6.15 | 6.19 | 6.15 | 6.15 | 6.15 | 132,117 |
| Oct 25, 2023 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 15,080 |
| Oct 24, 2023 | 6.10 | 6.20 | 6.03 | 6.15 | 6.15 | 124,333 |
| Oct 23, 2023 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 321,289 |
Related Tickers
WSBN.L Wishbone Gold Plc
0.3500
0.00%
KEFI.L KEFI Gold and Copper Plc
0.5940
-0.67%
HUM.L Hummingbird Resources PLC
6.44
+3.87%
AAZ.L Anglo Asian Mining PLC
113.50
-2.16%
SRB.L Serabi Gold plc
90.60
-3.10%
PAF.L Pan African Resources PLC
37.80
+0.27%
GGP.L Greatland Gold plc
6.60
+0.15%