Goldplat PLC (GDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:52PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.67 | 7.92 | 7.67 | 7.92 | 7.92 | 116,004 |
| 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 09, 2024 | 8.20 | 8.50 | 7.85 | 7.90 | 7.90 | 503,343 |
| Apr 08, 2024 | 7.75 | 8.60 | 7.80 | 8.20 | 8.20 | 1,186,456 |
| Apr 05, 2024 | 7.20 | 7.80 | 7.29 | 7.75 | 7.75 | 619,152 |
| Apr 04, 2024 | 7.20 | 7.30 | 7.28 | 7.20 | 7.20 | 146,685 |
| Apr 03, 2024 | 7.35 | 7.29 | 7.12 | 7.20 | 7.20 | 261,345 |
| Apr 02, 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 08, 2024 | 6.35 | 6.45 | 5.88 | 6.00 | 6.00 | 581,499 |
| Mar 07, 2024 | 6.15 | 6.35 | 6.09 | 6.35 | 6.35 | 284,607 |
| Mar 06, 2024 | 6.00 | 6.30 | 5.70 | 6.15 | 6.15 | 444,782 |
| Mar 05, 2024 | 5.60 | 5.99 | 5.65 | 6.00 | 6.00 | 624,739 |
| Mar 04, 2024 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | 36,442 |
| Mar 01, 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 09, 2024 | 6.00 | 6.07 | 5.85 | 6.00 | 6.00 | 211,386 |
| Feb 08, 2024 | 6.00 | 5.92 | 5.85 | 6.00 | 6.00 | 25,416 |
| Feb 07, 2024 | 6.05 | 6.25 | 5.92 | 6.00 | 6.00 | 274,942 |
| Feb 06, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 928,388 |
| Feb 05, 2024 | 6.20 | 6.30 | 6.01 | 6.05 | 6.05 | 694,314 |
| Feb 02, 2024 | 6.15 | 6.30 | 6.18 | 6.20 | 6.20 | 150,535 |
| Feb 01, 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 09, 2024 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 223,552 |
| Jan 08, 2024 | 5.90 | 5.98 | 5.96 | 5.90 | 5.90 | 32,019 |
| Jan 05, 2024 | 5.90 | 5.97 | 5.82 | 5.90 | 5.90 | 189,682 |
| Jan 04, 2024 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 85 |
| Jan 03, 2024 | 6.15 | 5.88 | 5.85 | 5.90 | 5.90 | 37,844 |
| Jan 02, 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 08, 2023 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 3,438 |
| Dec 07, 2023 | 6.25 | 6.39 | 6.20 | 6.25 | 6.25 | 125,031 |
| Dec 06, 2023 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | 193,249 |
| Dec 05, 2023 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 82,798 |
| Dec 04, 2023 | 6.25 | 6.49 | 6.16 | 6.25 | 6.25 | 180,895 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.