Canada markets closed

Goldplat PLC (GDP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8.30+0.10 (+1.22%)
At close: 01:40PM BST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228.108.298.108.308.30122,383
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
Jul 11, 20227.857.907.807.907.90101,809
Jul 08, 20227.858.007.747.857.857,298
Jul 07, 20227.507.807.507.857.85511,834
Jul 06, 20228.108.137.507.557.55999,872
Jul 05, 20228.458.508.008.108.10553,877
Jul 04, 20228.358.548.328.458.45128,912
Jul 01, 20228.858.838.208.358.351,158,715
Jun 30, 20229.059.128.888.858.85163,550
Jun 29, 20229.159.308.809.059.05459,146
Jun 28, 20229.009.409.009.159.15495,088
Jun 27, 20229.009.008.809.009.00239,450
Jun 24, 20229.059.138.809.009.00248,109
Jun 23, 20229.159.168.939.059.05193,588
Jun 22, 20229.359.249.209.159.1527,925
Jun 21, 20229.359.509.209.359.356,930
Jun 20, 20229.459.509.259.359.358,849
Jun 17, 20229.559.789.269.459.45504,310
Jun 16, 20229.9010.309.409.559.55919,782
Jun 15, 20229.259.909.109.759.75934,262
Jun 14, 20220.090.100.090.090.091,026,584
Jun 13, 20229.659.708.828.908.901,002,331
Jun 10, 20229.159.809.009.409.401,328,069
Jun 09, 20228.989.438.869.109.101,011,322
Jun 08, 20229.159.278.868.988.98703,540
Jun 07, 20228.639.708.619.159.152,912,705
Jun 06, 20228.558.958.378.638.63565,642
Jun 01, 20228.358.708.328.608.60195,598
May 31, 20228.308.508.228.358.35348,552
May 30, 20228.208.678.308.408.40280,946
May 27, 20228.208.308.178.208.2065,419
May 26, 20228.408.408.108.208.20420,324
May 25, 20228.608.608.408.408.4036,315
May 24, 20228.658.708.448.608.60580,545
May 23, 20228.659.088.348.658.652,501,710
May 20, 20228.309.007.818.658.652,340,417
May 19, 20227.658.477.538.308.301,833,797
May 18, 20227.657.907.327.657.65389,000
May 17, 20227.657.727.507.657.6550,634
May 16, 20227.707.767.507.657.65308,158
May 13, 20227.307.917.227.707.701,279,742
May 12, 20227.607.507.207.307.30601,171
May 11, 20227.507.857.457.607.60585,725
May 10, 20227.607.697.407.507.50963,218
May 09, 20227.807.957.567.607.601,947,146
May 06, 20228.058.207.557.807.801,922,596
May 05, 20228.208.907.968.058.054,729,168
May 04, 20227.957.997.807.957.9580,025
May 03, 20227.958.007.787.957.9519,068
Apr 29, 20228.008.158.038.008.00247,799
Apr 28, 20228.008.157.798.008.00682,000
Apr 27, 20228.308.408.008.108.10907,376
Apr 26, 20228.008.607.808.308.301,183,466
Apr 25, 20227.858.367.758.008.001,237,099
Apr 22, 20228.058.157.727.857.85499,379
Apr 21, 20227.908.258.008.058.05324,942
Apr 20, 20228.158.407.887.907.90933,788
Apr 19, 20228.208.307.928.158.15962,475
Apr 14, 20228.158.447.918.208.20446,197
Apr 13, 20227.908.407.758.108.101,011,109
Apr 12, 20227.958.047.807.907.90356,323
Apr 11, 20227.258.487.158.008.003,227,072
Apr 08, 20227.007.456.856.906.90621,377
Apr 07, 20227.107.207.007.007.00438,218
Apr 06, 20226.907.186.907.107.10887,254
Apr 05, 20226.907.006.906.906.90469,500
Apr 04, 20226.907.006.807.007.001,046,012
Apr 01, 20226.756.906.756.906.90825,591
Mar 31, 20226.806.906.706.756.75948,982
Mar 30, 20226.806.956.806.806.80944,846
Mar 29, 20226.907.306.736.856.854,864,731
Mar 28, 20226.906.886.506.806.80733,924
Mar 25, 20226.906.966.806.906.9062,066
Mar 24, 20226.856.986.806.806.80343,000
Mar 23, 20226.906.996.846.856.8584,056
Mar 22, 20227.107.196.766.906.901,411,825
Mar 21, 20227.157.206.857.107.101,280,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...