Canada markets close in 1 hour 51 minutes

Goldplat PLC (GDP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8.05+0.35 (+4.55%)
At close: 04:28PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20247.808.307.708.058.05139,341
Apr 18, 20247.508.307.207.707.701,374,012
Apr 17, 20247.657.807.307.507.50209,892
Apr 16, 20247.707.537.537.657.6525,000
Apr 15, 20247.908.007.527.707.70275,636
Apr 12, 20247.907.957.807.907.90180,090
Apr 11, 20247.907.927.807.907.90113,178
Apr 10, 20247.908.307.817.907.901,169,481
Apr 09, 20248.208.507.857.907.90503,343
Apr 08, 20247.758.607.808.208.201,186,456
Apr 05, 20247.207.807.297.757.75619,152
Apr 04, 20247.207.307.287.207.20146,685
Apr 03, 20247.357.297.127.207.20261,345
Apr 02, 20246.857.706.727.357.351,423,477
Mar 28, 20246.107.266.046.856.851,813,985
Mar 27, 20246.106.305.906.106.10134,773
Mar 26, 20246.106.305.946.106.10284,902
Mar 25, 20245.956.085.906.106.10205,727
Mar 22, 20246.056.205.976.106.10167,646
Mar 21, 20246.056.305.956.056.0510,831
Mar 20, 20246.156.105.996.056.05109,987
Mar 19, 20246.156.306.016.156.1563,920
Mar 18, 20245.956.226.036.156.15247,782
Mar 15, 20245.956.056.055.955.9550,910
Mar 14, 20245.956.106.105.955.9525
Mar 13, 20245.956.055.865.955.95101,541
Mar 12, 20245.956.105.865.955.9551,263
Mar 11, 20246.006.205.885.955.95903,620
Mar 08, 20246.356.455.886.006.00581,499
Mar 07, 20246.156.356.096.356.35284,607
Mar 06, 20246.006.305.706.156.15444,782
Mar 05, 20245.605.995.656.006.00624,739
Mar 04, 20245.605.625.505.605.6036,442
Mar 01, 20245.605.705.515.605.6011,142
Feb 29, 20245.655.705.675.605.6020,384
Feb 28, 20245.655.655.655.655.65-
Feb 27, 20245.655.805.515.655.6515,579
Feb 26, 20245.655.805.575.655.65197,162
Feb 23, 20245.655.805.565.705.70186,697
Feb 22, 20245.755.805.505.655.65270,199
Feb 21, 20246.006.005.575.755.75241,487
Feb 20, 20246.005.995.856.006.0026,793
Feb 19, 20246.006.205.816.006.0046,580
Feb 16, 20246.006.035.886.006.0063,023
Feb 15, 20246.006.205.906.006.00224,894
Feb 14, 20246.006.006.006.006.00-
Feb 13, 20246.005.905.906.006.001,836
Feb 12, 20246.006.205.886.006.00212
Feb 09, 20246.006.075.856.006.00211,386
Feb 08, 20246.005.925.856.006.0025,416
Feb 07, 20246.056.255.926.006.00274,942
Feb 06, 20246.056.106.006.056.05928,388
Feb 05, 20246.206.306.016.056.05694,314
Feb 02, 20246.156.306.186.206.20150,535
Feb 01, 20246.356.396.106.156.15874,912
Jan 31, 20246.206.406.106.356.35904,922
Jan 30, 20246.206.136.136.206.2018,426
Jan 29, 20246.356.226.076.206.20520,893
Jan 26, 20246.356.366.206.356.35106,680
Jan 25, 20246.356.366.226.356.35219,715
Jan 24, 20246.356.306.206.356.35978,900
Jan 23, 20246.356.436.206.356.35142,516
Jan 22, 20246.406.306.226.356.35115,780
Jan 19, 20246.406.586.246.406.4033,334
Jan 18, 20246.406.586.246.406.40461,746
Jan 17, 20246.106.606.036.406.40680,501
Jan 16, 20246.156.205.956.106.10140,982
Jan 15, 20246.186.285.976.156.15116,865
Jan 12, 20246.056.185.956.056.0530,172
Jan 11, 20246.006.205.906.056.05119,302
Jan 10, 20245.906.505.826.006.001,376,407
Jan 09, 20245.905.825.825.905.90223,552
Jan 08, 20245.905.985.965.905.9032,019
Jan 05, 20245.905.975.825.905.90189,682
Jan 04, 20245.905.885.885.905.9085
Jan 03, 20246.155.885.855.905.9037,844
Jan 02, 20246.155.885.886.156.1586,390
Dec 29, 20236.156.435.826.156.15190,655
Dec 28, 20235.856.105.756.156.15168,417
Dec 27, 20235.756.005.755.855.85326,222
Dec 22, 20236.106.085.985.855.85133,699
Dec 21, 20236.156.136.016.106.10494,455
Dec 20, 20236.256.506.106.156.15300,709
Dec 19, 20236.256.496.136.256.25155,625
Dec 18, 20236.256.506.056.256.25298,209
Dec 15, 20236.256.396.256.256.25136,159
Dec 14, 20236.256.496.186.256.25355,545
Dec 13, 20236.256.186.186.256.2516,500
Dec 12, 20236.256.396.186.256.257,548
Dec 11, 20236.256.396.006.256.25670
Dec 08, 20236.256.186.006.256.253,438
Dec 07, 20236.256.396.206.256.25125,031
Dec 06, 20236.256.406.056.256.25193,249
Dec 05, 20236.256.506.186.256.2582,798
Dec 04, 20236.256.496.166.256.25180,895
Dec 01, 20236.256.106.006.256.2535,831
Nov 30, 20236.256.256.256.256.25-
Nov 29, 20236.256.056.056.256.2520,000
Nov 28, 20236.256.406.006.256.2576,556
Nov 27, 20236.256.406.006.256.25467,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...