Goldplat PLC (GDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:40PM BST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 8.10 | 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 |
| Jul 11, 2022 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 101,809 |
| Jul 08, 2022 | 7.85 | 8.00 | 7.74 | 7.85 | 7.85 | 7,298 |
| Jul 07, 2022 | 7.50 | 7.80 | 7.50 | 7.85 | 7.85 | 511,834 |
| Jul 06, 2022 | 8.10 | 8.13 | 7.50 | 7.55 | 7.55 | 999,872 |
| Jul 05, 2022 | 8.45 | 8.50 | 8.00 | 8.10 | 8.10 | 553,877 |
| Jul 04, 2022 | 8.35 | 8.54 | 8.32 | 8.45 | 8.45 | 128,912 |
| Jul 01, 2022 | 8.85 | 8.83 | 8.20 | 8.35 | 8.35 | 1,158,715 |
| Jun 30, 2022 | 9.05 | 9.12 | 8.88 | 8.85 | 8.85 | 163,550 |
| Jun 29, 2022 | 9.15 | 9.30 | 8.80 | 9.05 | 9.05 | 459,146 |
| Jun 28, 2022 | 9.00 | 9.40 | 9.00 | 9.15 | 9.15 | 495,088 |
| Jun 27, 2022 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 239,450 |
| Jun 24, 2022 | 9.05 | 9.13 | 8.80 | 9.00 | 9.00 | 248,109 |
| Jun 23, 2022 | 9.15 | 9.16 | 8.93 | 9.05 | 9.05 | 193,588 |
| Jun 22, 2022 | 9.35 | 9.24 | 9.20 | 9.15 | 9.15 | 27,925 |
| Jun 21, 2022 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 6,930 |
| Jun 20, 2022 | 9.45 | 9.50 | 9.25 | 9.35 | 9.35 | 8,849 |
| Jun 17, 2022 | 9.55 | 9.78 | 9.26 | 9.45 | 9.45 | 504,310 |
| Jun 16, 2022 | 9.90 | 10.30 | 9.40 | 9.55 | 9.55 | 919,782 |
| Jun 15, 2022 | 9.25 | 9.90 | 9.10 | 9.75 | 9.75 | 934,262 |
| Jun 14, 2022 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1,026,584 |
| Jun 13, 2022 | 9.65 | 9.70 | 8.82 | 8.90 | 8.90 | 1,002,331 |
| Jun 10, 2022 | 9.15 | 9.80 | 9.00 | 9.40 | 9.40 | 1,328,069 |
| Jun 09, 2022 | 8.98 | 9.43 | 8.86 | 9.10 | 9.10 | 1,011,322 |
| Jun 08, 2022 | 9.15 | 9.27 | 8.86 | 8.98 | 8.98 | 703,540 |
| Jun 07, 2022 | 8.63 | 9.70 | 8.61 | 9.15 | 9.15 | 2,912,705 |
| Jun 06, 2022 | 8.55 | 8.95 | 8.37 | 8.63 | 8.63 | 565,642 |
| Jun 01, 2022 | 8.35 | 8.70 | 8.32 | 8.60 | 8.60 | 195,598 |
| May 31, 2022 | 8.30 | 8.50 | 8.22 | 8.35 | 8.35 | 348,552 |
| May 30, 2022 | 8.20 | 8.67 | 8.30 | 8.40 | 8.40 | 280,946 |
| May 27, 2022 | 8.20 | 8.30 | 8.17 | 8.20 | 8.20 | 65,419 |
| May 26, 2022 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | 420,324 |
| May 25, 2022 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | 36,315 |
| May 24, 2022 | 8.65 | 8.70 | 8.44 | 8.60 | 8.60 | 580,545 |
| May 23, 2022 | 8.65 | 9.08 | 8.34 | 8.65 | 8.65 | 2,501,710 |
| May 20, 2022 | 8.30 | 9.00 | 7.81 | 8.65 | 8.65 | 2,340,417 |
| May 19, 2022 | 7.65 | 8.47 | 7.53 | 8.30 | 8.30 | 1,833,797 |
| May 18, 2022 | 7.65 | 7.90 | 7.32 | 7.65 | 7.65 | 389,000 |
| May 17, 2022 | 7.65 | 7.72 | 7.50 | 7.65 | 7.65 | 50,634 |
| May 16, 2022 | 7.70 | 7.76 | 7.50 | 7.65 | 7.65 | 308,158 |
| May 13, 2022 | 7.30 | 7.91 | 7.22 | 7.70 | 7.70 | 1,279,742 |
| May 12, 2022 | 7.60 | 7.50 | 7.20 | 7.30 | 7.30 | 601,171 |
| May 11, 2022 | 7.50 | 7.85 | 7.45 | 7.60 | 7.60 | 585,725 |
| May 10, 2022 | 7.60 | 7.69 | 7.40 | 7.50 | 7.50 | 963,218 |
| May 09, 2022 | 7.80 | 7.95 | 7.56 | 7.60 | 7.60 | 1,947,146 |
| May 06, 2022 | 8.05 | 8.20 | 7.55 | 7.80 | 7.80 | 1,922,596 |
| May 05, 2022 | 8.20 | 8.90 | 7.96 | 8.05 | 8.05 | 4,729,168 |
| May 04, 2022 | 7.95 | 7.99 | 7.80 | 7.95 | 7.95 | 80,025 |
| May 03, 2022 | 7.95 | 8.00 | 7.78 | 7.95 | 7.95 | 19,068 |
| Apr 29, 2022 | 8.00 | 8.15 | 8.03 | 8.00 | 8.00 | 247,799 |
| Apr 28, 2022 | 8.00 | 8.15 | 7.79 | 8.00 | 8.00 | 682,000 |
| Apr 27, 2022 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | 907,376 |
| Apr 26, 2022 | 8.00 | 8.60 | 7.80 | 8.30 | 8.30 | 1,183,466 |
| Apr 25, 2022 | 7.85 | 8.36 | 7.75 | 8.00 | 8.00 | 1,237,099 |
| Apr 22, 2022 | 8.05 | 8.15 | 7.72 | 7.85 | 7.85 | 499,379 |
| Apr 21, 2022 | 7.90 | 8.25 | 8.00 | 8.05 | 8.05 | 324,942 |
| Apr 20, 2022 | 8.15 | 8.40 | 7.88 | 7.90 | 7.90 | 933,788 |
| Apr 19, 2022 | 8.20 | 8.30 | 7.92 | 8.15 | 8.15 | 962,475 |
| Apr 14, 2022 | 8.15 | 8.44 | 7.91 | 8.20 | 8.20 | 446,197 |
| Apr 13, 2022 | 7.90 | 8.40 | 7.75 | 8.10 | 8.10 | 1,011,109 |
| Apr 12, 2022 | 7.95 | 8.04 | 7.80 | 7.90 | 7.90 | 356,323 |
| Apr 11, 2022 | 7.25 | 8.48 | 7.15 | 8.00 | 8.00 | 3,227,072 |
| Apr 08, 2022 | 7.00 | 7.45 | 6.85 | 6.90 | 6.90 | 621,377 |
| Apr 07, 2022 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 438,218 |
| Apr 06, 2022 | 6.90 | 7.18 | 6.90 | 7.10 | 7.10 | 887,254 |
| Apr 05, 2022 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 469,500 |
| Apr 04, 2022 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1,046,012 |
| Apr 01, 2022 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 825,591 |
| Mar 31, 2022 | 6.80 | 6.90 | 6.70 | 6.75 | 6.75 | 948,982 |
| Mar 30, 2022 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | 944,846 |
| Mar 29, 2022 | 6.90 | 7.30 | 6.73 | 6.85 | 6.85 | 4,864,731 |
| Mar 28, 2022 | 6.90 | 6.88 | 6.50 | 6.80 | 6.80 | 733,924 |
| Mar 25, 2022 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | 62,066 |
| Mar 24, 2022 | 6.85 | 6.98 | 6.80 | 6.80 | 6.80 | 343,000 |
| Mar 23, 2022 | 6.90 | 6.99 | 6.84 | 6.85 | 6.85 | 84,056 |
| Mar 22, 2022 | 7.10 | 7.19 | 6.76 | 6.90 | 6.90 | 1,411,825 |
| Mar 21, 2022 | 7.15 | 7.20 | 6.85 | 7.10 | 7.10 | 1,280,541 |
| *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.
