Goldplat PLC (GDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:08PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 12.25 | 12.38 | 12.00 | 12.10 | 12.10 | 108,313 |
| Nov 29, 2022 | 12.00 | 12.10 | 12.00 | 12.20 | 12.20 | 136,281 |
| Nov 28, 2022 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 49,929 |
| Nov 25, 2022 | 12.20 | 12.20 | 11.88 | 12.00 | 12.00 | 157,398 |
| Nov 24, 2022 | 12.30 | 12.39 | 12.13 | 12.20 | 12.20 | 6,226 |
| Nov 23, 2022 | 12.40 | 12.40 | 12.05 | 12.30 | 12.30 | 307,027 |
| Nov 22, 2022 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 2,755 |
| Nov 21, 2022 | 12.50 | 12.57 | 12.20 | 12.40 | 12.40 | 109,392 |
| Nov 18, 2022 | 12.50 | 12.57 | 12.40 | 12.50 | 12.50 | 175,479 |
| Nov 17, 2022 | 12.50 | 12.58 | 12.40 | 12.50 | 12.50 | 224,496 |
| Nov 16, 2022 | 12.10 | 12.70 | 12.00 | 12.50 | 12.50 | 760,904 |
| Nov 15, 2022 | 12.10 | 12.16 | 12.00 | 12.10 | 12.10 | 122,844 |
| Nov 14, 2022 | 12.10 | 12.18 | 12.00 | 12.10 | 12.10 | 46,333 |
| Nov 11, 2022 | 12.30 | 12.24 | 12.01 | 12.10 | 12.10 | 540,497 |
| Nov 10, 2022 | 12.40 | 12.38 | 12.00 | 12.30 | 12.30 | 498,592 |
| Nov 09, 2022 | 12.30 | 12.50 | 12.03 | 12.40 | 12.40 | 574,133 |
| Nov 08, 2022 | 12.05 | 12.80 | 11.55 | 12.35 | 12.35 | 1,669,939 |
| Nov 07, 2022 | 12.15 | 12.17 | 12.00 | 12.10 | 12.10 | 64,079 |
| Nov 04, 2022 | 12.20 | 12.19 | 12.00 | 12.15 | 12.15 | 158,316 |
| Nov 03, 2022 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | 504,146 |
| Nov 02, 2022 | 11.65 | 12.75 | 11.52 | 12.45 | 12.45 | 2,131,682 |
| Nov 01, 2022 | 10.25 | 11.88 | 10.50 | 11.65 | 11.65 | 2,154,530 |
| Oct 31, 2022 | 10.25 | 10.36 | 10.00 | 10.25 | 10.25 | 11,097 |
| Oct 28, 2022 | 10.25 | 10.42 | 10.05 | 10.25 | 10.25 | 26,596 |
| Oct 27, 2022 | 9.82 | 10.00 | 9.60 | 10.25 | 10.25 | 852,538 |
| Oct 26, 2022 | 10.35 | 10.22 | 9.75 | 9.82 | 9.82 | 2,261,012 |
| Oct 25, 2022 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | 73,284 |
| Oct 24, 2022 | 10.35 | 10.50 | 10.20 | 10.35 | 10.35 | 365,749 |
| Oct 21, 2022 | 10.25 | 10.34 | 10.00 | 10.35 | 10.35 | 38,634 |
| Oct 20, 2022 | 10.25 | 10.34 | 10.13 | 10.25 | 10.25 | 16,485 |
| Oct 19, 2022 | 9.82 | 10.43 | 9.75 | 10.25 | 10.25 | 412,455 |
| Oct 18, 2022 | 9.65 | 9.89 | 9.58 | 9.82 | 9.82 | 126,889 |
| Oct 17, 2022 | 9.65 | 9.50 | 9.50 | 9.65 | 9.65 | 2,000 |
| Oct 14, 2022 | 9.45 | 9.74 | 9.16 | 9.65 | 9.65 | 463,450 |
| Oct 13, 2022 | 10.30 | 10.25 | 9.13 | 9.45 | 9.45 | 923,672 |
| Oct 12, 2022 | 10.05 | 10.50 | 9.93 | 10.30 | 10.30 | 193,073 |
| Oct 11, 2022 | 9.95 | 10.25 | 9.60 | 10.05 | 10.05 | 214,130 |
| Oct 10, 2022 | 10.30 | 10.40 | 9.81 | 9.95 | 9.95 | 321,602 |
| Oct 07, 2022 | 10.30 | 10.42 | 10.15 | 10.30 | 10.30 | 210,696 |
| Oct 06, 2022 | 10.15 | 10.60 | 10.00 | 10.30 | 10.30 | 691,312 |
| Oct 05, 2022 | 10.15 | 10.25 | 9.94 | 10.15 | 10.15 | 105,518 |
| Oct 04, 2022 | 10.40 | 10.30 | 9.80 | 10.15 | 10.15 | 859,788 |
| Oct 03, 2022 | 10.25 | 10.57 | 9.70 | 10.00 | 10.00 | 804,314 |
| Sept 30, 2022 | 10.40 | 10.48 | 10.00 | 10.05 | 10.05 | 348,404 |
| Sept 29, 2022 | 10.40 | 10.80 | 10.25 | 10.40 | 10.40 | 282,379 |
| Sept 28, 2022 | 10.05 | 10.57 | 9.40 | 10.40 | 10.40 | 819,807 |
| Sept 27, 2022 | 10.15 | 10.11 | 10.00 | 10.05 | 10.05 | 146,390 |
| Sept 26, 2022 | 10.25 | 10.12 | 9.84 | 10.12 | 10.12 | 370,724 |
| Sept 23, 2022 | 10.60 | 10.70 | 10.10 | 10.25 | 10.25 | 356,164 |
| Sept 22, 2022 | 10.35 | 10.75 | 10.30 | 10.60 | 10.60 | 725,910 |
| Sept 21, 2022 | 10.10 | 10.70 | 10.20 | 10.35 | 10.35 | 541,660 |
| Sept 20, 2022 | 10.25 | 10.30 | 10.00 | 10.10 | 10.10 | 242,528 |
| Sept 16, 2022 | 9.90 | 10.40 | 9.30 | 10.25 | 10.25 | 901,225 |
| Sept 15, 2022 | 10.05 | 10.10 | 9.84 | 9.90 | 9.90 | 113,605 |
| Sept 14, 2022 | 10.05 | 10.10 | 9.80 | 10.05 | 10.05 | 3,527 |
| Sept 13, 2022 | 10.05 | 10.30 | 9.85 | 10.05 | 10.05 | 74,565 |
| Sept 12, 2022 | 9.94 | 10.18 | 9.94 | 10.05 | 10.05 | 262,955 |
| Sept 09, 2022 | 9.90 | 9.94 | 9.94 | 9.90 | 9.90 | 5,740 |
| Sept 08, 2022 | 9.90 | 9.88 | 9.88 | 9.90 | 9.90 | 79,293 |
| Sept 07, 2022 | 10.05 | 10.00 | 9.85 | 9.90 | 9.90 | 210,906 |
| Sept 06, 2022 | 10.05 | 10.20 | 9.80 | 10.05 | 10.05 | 600,634 |
| Sept 05, 2022 | 10.45 | 10.64 | 10.00 | 10.05 | 10.05 | 731,044 |
| Sept 02, 2022 | 10.00 | 10.69 | 9.80 | 10.45 | 10.45 | 689,407 |
| Sept 01, 2022 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 221,454 |
| Aug 31, 2022 | 10.30 | 10.29 | 9.80 | 10.00 | 10.00 | 220,249 |
| Aug 30, 2022 | 10.10 | 10.70 | 9.93 | 10.30 | 10.30 | 875,079 |
| Aug 26, 2022 | 9.95 | 10.14 | 9.64 | 10.10 | 10.10 | 726,878 |
| Aug 25, 2022 | 9.95 | 10.04 | 9.68 | 9.95 | 9.95 | 213,142 |
| Aug 24, 2022 | 9.55 | 10.32 | 9.41 | 9.95 | 9.95 | 944,129 |
| Aug 23, 2022 | 9.70 | 9.69 | 9.30 | 9.55 | 9.55 | 286,159 |
| Aug 22, 2022 | 8.85 | 9.85 | 8.70 | 9.70 | 9.70 | 1,325,615 |
| Aug 19, 2022 | 8.85 | 8.81 | 8.60 | 8.85 | 8.85 | 203,439 |
| Aug 18, 2022 | 9.10 | 8.92 | 8.80 | 8.85 | 8.85 | 99,838 |
| Aug 17, 2022 | 8.75 | 9.38 | 8.86 | 9.10 | 9.10 | 292,268 |
| Aug 16, 2022 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 217,873 |
| Aug 15, 2022 | 8.30 | 8.24 | 8.10 | 8.15 | 8.15 | 146,413 |
| Aug 12, 2022 | 8.30 | 8.29 | 8.10 | 8.30 | 8.30 | 122,383 |
| Aug 11, 2022 | 8.05 | 8.54 | 7.86 | 8.20 | 8.20 | 748,802 |
| Aug 10, 2022 | 8.05 | 8.30 | 7.73 | 8.05 | 8.05 | 330,411 |
| Aug 09, 2022 | 8.05 | 8.15 | 7.85 | 8.05 | 8.05 | 121,796 |
| Aug 08, 2022 | 8.25 | 8.50 | 8.00 | 8.05 | 8.05 | 274,958 |
| Aug 05, 2022 | 7.95 | 8.40 | 8.15 | 8.25 | 8.25 | 196,520 |
| Aug 04, 2022 | 7.95 | 8.19 | 7.90 | 7.95 | 7.95 | 105,109 |
| Aug 03, 2022 | 7.95 | 8.18 | 7.70 | 7.95 | 7.95 | 515,951 |
| Aug 02, 2022 | 7.95 | 8.15 | 8.15 | 7.95 | 7.95 | 24 |
| Aug 01, 2022 | 7.90 | 8.10 | 7.85 | 7.95 | 7.95 | 32,140 |
| Jul 29, 2022 | 7.95 | 8.15 | 7.70 | 7.95 | 7.95 | 137,187 |
| Jul 28, 2022 | 7.80 | 8.08 | 7.60 | 7.95 | 7.95 | 208,800 |
| Jul 27, 2022 | 7.75 | 7.99 | 7.80 | 7.80 | 7.80 | 195,048 |
| Jul 26, 2022 | 7.85 | 7.85 | 7.53 | 7.75 | 7.75 | 82,735 |
| Jul 25, 2022 | 7.85 | 8.00 | 7.70 | 8.00 | 8.00 | 126,380 |
| Jul 22, 2022 | 7.85 | 7.79 | 7.79 | 7.85 | 7.85 | 15,000 |
| Jul 21, 2022 | 8.05 | 8.09 | 7.60 | 7.85 | 7.85 | 543,114 |
| Jul 20, 2022 | 8.05 | 8.09 | 7.90 | 8.05 | 8.05 | 2,374 |
| Jul 19, 2022 | 8.05 | 8.09 | 8.09 | 8.05 | 8.05 | 10,889 |
| Jul 18, 2022 | 8.05 | 8.09 | 7.90 | 8.05 | 8.05 | 39,546 |
| Jul 15, 2022 | 8.05 | 8.11 | 7.90 | 8.05 | 8.05 | 151,412 |
| Jul 14, 2022 | 8.05 | 7.90 | 7.90 | 8.05 | 8.05 | 50,964 |
| Jul 13, 2022 | 7.90 | 8.20 | 7.80 | 8.05 | 8.05 | 756,139 |
| Jul 12, 2022 | 7.90 | 7.83 | 7.70 | 7.90 | 7.90 | 179,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
