Canada markets closed

Goldplat PLC (GDP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
12.10-0.10 (-0.82%)
At close: 03:08PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202212.2512.3812.0012.1012.10108,313
Nov 29, 202212.0012.1012.0012.2012.20136,281
Nov 28, 202212.0012.1011.9012.0012.0049,929
Nov 25, 202212.2012.2011.8812.0012.00157,398
Nov 24, 202212.3012.3912.1312.2012.206,226
Nov 23, 202212.4012.4012.0512.3012.30307,027
Nov 22, 202212.4012.4012.2012.4012.402,755
Nov 21, 202212.5012.5712.2012.4012.40109,392
Nov 18, 202212.5012.5712.4012.5012.50175,479
Nov 17, 202212.5012.5812.4012.5012.50224,496
Nov 16, 202212.1012.7012.0012.5012.50760,904
Nov 15, 202212.1012.1612.0012.1012.10122,844
Nov 14, 202212.1012.1812.0012.1012.1046,333
Nov 11, 202212.3012.2412.0112.1012.10540,497
Nov 10, 202212.4012.3812.0012.3012.30498,592
Nov 09, 202212.3012.5012.0312.4012.40574,133
Nov 08, 202212.0512.8011.5512.3512.351,669,939
Nov 07, 202212.1512.1712.0012.1012.1064,079
Nov 04, 202212.2012.1912.0012.1512.15158,316
Nov 03, 202212.4012.4012.0012.2012.20504,146
Nov 02, 202211.6512.7511.5212.4512.452,131,682
Nov 01, 202210.2511.8810.5011.6511.652,154,530
Oct 31, 202210.2510.3610.0010.2510.2511,097
Oct 28, 202210.2510.4210.0510.2510.2526,596
Oct 27, 20229.8210.009.6010.2510.25852,538
Oct 26, 202210.3510.229.759.829.822,261,012
Oct 25, 202210.3510.3510.2010.3510.3573,284
Oct 24, 202210.3510.5010.2010.3510.35365,749
Oct 21, 202210.2510.3410.0010.3510.3538,634
Oct 20, 202210.2510.3410.1310.2510.2516,485
Oct 19, 20229.8210.439.7510.2510.25412,455
Oct 18, 20229.659.899.589.829.82126,889
Oct 17, 20229.659.509.509.659.652,000
Oct 14, 20229.459.749.169.659.65463,450
Oct 13, 202210.3010.259.139.459.45923,672
Oct 12, 202210.0510.509.9310.3010.30193,073
Oct 11, 20229.9510.259.6010.0510.05214,130
Oct 10, 202210.3010.409.819.959.95321,602
Oct 07, 202210.3010.4210.1510.3010.30210,696
Oct 06, 202210.1510.6010.0010.3010.30691,312
Oct 05, 202210.1510.259.9410.1510.15105,518
Oct 04, 202210.4010.309.8010.1510.15859,788
Oct 03, 202210.2510.579.7010.0010.00804,314
Sept 30, 202210.4010.4810.0010.0510.05348,404
Sept 29, 202210.4010.8010.2510.4010.40282,379
Sept 28, 202210.0510.579.4010.4010.40819,807
Sept 27, 202210.1510.1110.0010.0510.05146,390
Sept 26, 202210.2510.129.8410.1210.12370,724
Sept 23, 202210.6010.7010.1010.2510.25356,164
Sept 22, 202210.3510.7510.3010.6010.60725,910
Sept 21, 202210.1010.7010.2010.3510.35541,660
Sept 20, 202210.2510.3010.0010.1010.10242,528
Sept 16, 20229.9010.409.3010.2510.25901,225
Sept 15, 202210.0510.109.849.909.90113,605
Sept 14, 202210.0510.109.8010.0510.053,527
Sept 13, 202210.0510.309.8510.0510.0574,565
Sept 12, 20229.9410.189.9410.0510.05262,955
Sept 09, 20229.909.949.949.909.905,740
Sept 08, 20229.909.889.889.909.9079,293
Sept 07, 202210.0510.009.859.909.90210,906
Sept 06, 202210.0510.209.8010.0510.05600,634
Sept 05, 202210.4510.6410.0010.0510.05731,044
Sept 02, 202210.0010.699.8010.4510.45689,407
Sept 01, 202210.0010.009.8010.0010.00221,454
Aug 31, 202210.3010.299.8010.0010.00220,249
Aug 30, 202210.1010.709.9310.3010.30875,079
Aug 26, 20229.9510.149.6410.1010.10726,878
Aug 25, 20229.9510.049.689.959.95213,142
Aug 24, 20229.5510.329.419.959.95944,129
Aug 23, 20229.709.699.309.559.55286,159
Aug 22, 20228.859.858.709.709.701,325,615
Aug 19, 20228.858.818.608.858.85203,439
Aug 18, 20229.108.928.808.858.8599,838
Aug 17, 20228.759.388.869.109.10292,268
Aug 16, 20228.158.308.008.158.15217,873
Aug 15, 20228.308.248.108.158.15146,413
Aug 12, 20228.308.298.108.308.30122,383
Aug 11, 20228.058.547.868.208.20748,802
Aug 10, 20228.058.307.738.058.05330,411
Aug 09, 20228.058.157.858.058.05121,796
Aug 08, 20228.258.508.008.058.05274,958
Aug 05, 20227.958.408.158.258.25196,520
Aug 04, 20227.958.197.907.957.95105,109
Aug 03, 20227.958.187.707.957.95515,951
Aug 02, 20227.958.158.157.957.9524
Aug 01, 20227.908.107.857.957.9532,140
Jul 29, 20227.958.157.707.957.95137,187
Jul 28, 20227.808.087.607.957.95208,800
Jul 27, 20227.757.997.807.807.80195,048
Jul 26, 20227.857.857.537.757.7582,735
Jul 25, 20227.858.007.708.008.00126,380
Jul 22, 20227.857.797.797.857.8515,000
Jul 21, 20228.058.097.607.857.85543,114
Jul 20, 20228.058.097.908.058.052,374
Jul 19, 20228.058.098.098.058.0510,889
Jul 18, 20228.058.097.908.058.0539,546
Jul 15, 20228.058.117.908.058.05151,412
Jul 14, 20228.057.907.908.058.0550,964
Jul 13, 20227.908.207.808.058.05756,139
Jul 12, 20227.907.837.707.907.90179,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...