Sylvania Platinum Limited (SLP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:42AM 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 | 64.85 | 69.00 | 64.40 | 68.90 | 68.90 | 320,531 |
| Apr 25, 2024 | 65.50 | 67.00 | 64.00 | 64.50 | 64.50 | 479,157 |
| Apr 24, 2024 | 65.00 | 67.00 | 64.00 | 65.50 | 65.50 | 1,024,571 |
| Apr 23, 2024 | 65.00 | 66.00 | 64.00 | 65.50 | 65.50 | 642,152 |
| Apr 22, 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | 516,928 |
| Apr 19, 2024 | 66.00 | 67.00 | 64.00 | 65.90 | 65.90 | 348,475 |
| Apr 18, 2024 | 65.00 | 67.00 | 64.10 | 66.00 | 66.00 | 513,841 |
| Apr 17, 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 1,243,928 |
| Apr 16, 2024 | 69.50 | 71.00 | 66.00 | 67.00 | 67.00 | 1,331,558 |
| Apr 15, 2024 | 70.00 | 72.00 | 69.00 | 69.20 | 69.20 | 1,356,966 |
| Apr 12, 2024 | 68.00 | 71.25 | 67.00 | 70.00 | 70.00 | 2,265,335 |
| Apr 11, 2024 | 68.50 | 69.97 | 67.00 | 67.00 | 67.00 | 626,361 |
| Apr 10, 2024 | 65.50 | 71.00 | 64.00 | 68.20 | 68.20 | 2,372,405 |
| Apr 09, 2024 | 61.50 | 67.00 | 61.00 | 66.10 | 66.10 | 1,261,965 |
| Apr 08, 2024 | 59.50 | 63.00 | 59.00 | 61.50 | 61.50 | 960,059 |
| Apr 05, 2024 | 61.00 | 62.00 | 59.00 | 59.50 | 59.50 | 1,302,330 |
| Apr 04, 2024 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | 935,589 |
| Apr 03, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 990,339 |
| Apr 02, 2024 | 58.00 | 61.00 | 57.90 | 60.00 | 60.00 | 776,257 |
| Mar 28, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 778,574 |
| Mar 27, 2024 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 689,822 |
| Mar 26, 2024 | 58.75 | 59.00 | 56.80 | 58.00 | 58.00 | 1,041,487 |
| Mar 25, 2024 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | 570,684 |
| Mar 22, 2024 | 59.00 | 60.00 | 58.00 | 58.80 | 58.80 | 482,005 |
| Mar 21, 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,604,472 |
| Mar 20, 2024 | 58.50 | 59.50 | 57.10 | 58.00 | 58.00 | 1,066,112 |
| Mar 19, 2024 | 57.50 | 59.00 | 56.00 | 58.50 | 58.50 | 949,696 |
| Mar 18, 2024 | 58.00 | 59.00 | 56.00 | 57.50 | 57.50 | 883,995 |
| Mar 15, 2024 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | 893,829 |
| Mar 14, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 506,139 |
| Mar 13, 2024 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | 1,121,614 |
| Mar 12, 2024 | 61.50 | 62.00 | 60.00 | 61.20 | 61.20 | 2,053,862 |
| Mar 11, 2024 | 57.00 | 62.00 | 56.00 | 61.50 | 61.50 | 2,398,034 |
| Mar 08, 2024 | 54.50 | 57.00 | 54.00 | 57.00 | 57.00 | 2,175,823 |
| Mar 07, 2024 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 3,215,420 |
| Mar 06, 2024 | 51.50 | 54.00 | 51.00 | 53.00 | 53.00 | 1,446,369 |
| Mar 05, 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 720,820 |
| Mar 04, 2024 | 50.50 | 53.00 | 50.00 | 50.40 | 50.40 | 1,697,566 |
| Mar 01, 2024 | 50.50 | 51.00 | 49.00 | 50.50 | 50.50 | 1,320,166 |
| Feb 29, 2024 | 52.00 | 53.00 | 49.55 | 50.80 | 50.80 | 677,045 |
| Feb 29, 2024 | 1 Dividend | |||||
| Feb 28, 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 51.00 | 448,828 |
| Feb 27, 2024 | 51.00 | 52.00 | 50.00 | 51.50 | 50.51 | 608,444 |
| Feb 26, 2024 | 52.00 | 53.01 | 50.00 | 51.40 | 50.41 | 720,715 |
| Feb 23, 2024 | 50.00 | 53.00 | 48.88 | 51.70 | 50.71 | 2,173,908 |
| Feb 22, 2024 | 52.50 | 54.00 | 47.05 | 51.00 | 50.02 | 4,535,703 |
| Feb 21, 2024 | 55.00 | 55.70 | 52.10 | 53.00 | 51.98 | 696,269 |
| Feb 20, 2024 | 54.50 | 56.00 | 54.00 | 55.00 | 53.94 | 567,500 |
| Feb 19, 2024 | 55.50 | 57.00 | 53.96 | 54.50 | 53.45 | 653,062 |
| Feb 16, 2024 | 55.00 | 57.00 | 53.00 | 53.50 | 52.47 | 503,309 |
| Feb 15, 2024 | 55.50 | 56.24 | 53.00 | 54.00 | 52.96 | 825,779 |
| Feb 14, 2024 | 56.50 | 58.10 | 54.03 | 55.50 | 54.43 | 287,853 |
| Feb 13, 2024 | 57.00 | 58.00 | 55.00 | 56.50 | 55.41 | 355,582 |
| Feb 12, 2024 | 56.50 | 58.00 | 55.00 | 56.20 | 55.12 | 690,973 |
| Feb 09, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 54.92 | 434,042 |
| Feb 08, 2024 | 55.00 | 57.70 | 54.00 | 57.00 | 55.90 | 881,430 |
| Feb 07, 2024 | 55.50 | 57.00 | 54.00 | 55.00 | 53.94 | 667,743 |
| Feb 06, 2024 | 55.50 | 57.00 | 50.50 | 54.20 | 53.16 | 3,297,783 |
| Feb 05, 2024 | 58.50 | 59.00 | 54.00 | 55.60 | 54.53 | 1,401,426 |
| Feb 02, 2024 | 59.00 | 60.00 | 58.00 | 58.80 | 57.67 | 759,353 |
| Feb 01, 2024 | 57.50 | 59.40 | 57.00 | 59.00 | 57.87 | 707,886 |
| Jan 31, 2024 | 60.50 | 62.00 | 56.00 | 57.90 | 56.79 | 1,414,564 |
| Jan 30, 2024 | 61.00 | 62.00 | 59.00 | 59.90 | 58.75 | 706,856 |
| Jan 29, 2024 | 60.00 | 62.00 | 59.00 | 60.80 | 59.63 | 580,657 |
| Jan 26, 2024 | 59.00 | 61.70 | 58.00 | 60.50 | 59.34 | 1,524,784 |
| Jan 25, 2024 | 61.00 | 61.50 | 57.00 | 59.00 | 57.87 | 2,685,611 |
| Jan 24, 2024 | 63.50 | 64.00 | 58.60 | 61.00 | 59.83 | 1,956,023 |
| Jan 23, 2024 | 64.50 | 66.00 | 63.00 | 63.00 | 61.79 | 696,635 |
| Jan 22, 2024 | 66.50 | 67.20 | 64.34 | 64.90 | 63.65 | 536,396 |
| Jan 19, 2024 | 68.00 | 69.00 | 66.00 | 66.20 | 64.93 | 582,666 |
| Jan 18, 2024 | 68.50 | 69.00 | 67.00 | 68.30 | 66.99 | 348,463 |
| Jan 17, 2024 | 69.50 | 71.00 | 68.00 | 68.50 | 67.18 | 724,459 |
| Jan 16, 2024 | 70.00 | 71.00 | 69.00 | 69.80 | 68.46 | 260,989 |
| Jan 15, 2024 | 71.50 | 73.00 | 69.00 | 70.00 | 68.65 | 624,065 |
| Jan 12, 2024 | 71.00 | 72.00 | 70.00 | 71.40 | 70.03 | 311,375 |
| Jan 11, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 69.63 | 350,788 |
| Jan 10, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 69.63 | 240,944 |
| Jan 09, 2024 | 71.00 | 71.43 | 70.65 | 71.00 | 69.63 | 182,761 |
| Jan 08, 2024 | 71.50 | 72.00 | 70.00 | 71.00 | 69.63 | 216,800 |
| Jan 05, 2024 | 72.50 | 73.00 | 70.30 | 71.80 | 70.42 | 481,821 |
| Jan 04, 2024 | 73.50 | 74.00 | 72.00 | 72.60 | 71.20 | 183,881 |
| Jan 03, 2024 | 74.50 | 75.00 | 73.00 | 73.00 | 71.60 | 205,070 |
| Jan 02, 2024 | 76.00 | 77.00 | 73.71 | 74.70 | 73.26 | 309,186 |
| Dec 29, 2023 | 75.50 | 77.38 | 74.18 | 76.00 | 74.54 | 213,976 |
| Dec 28, 2023 | 73.00 | 77.00 | 70.00 | 75.00 | 73.56 | 347,218 |
| Dec 27, 2023 | 71.00 | 73.80 | 70.00 | 73.40 | 71.99 | 392,780 |
| Dec 22, 2023 | 71.50 | 73.00 | 70.00 | 71.00 | 69.63 | 189,747 |
| Dec 21, 2023 | 71.00 | 73.00 | 70.00 | 72.50 | 71.11 | 316,689 |
| Dec 20, 2023 | 74.50 | 76.00 | 70.26 | 71.00 | 69.63 | 571,704 |
| Dec 19, 2023 | 75.00 | 76.00 | 73.00 | 75.00 | 73.56 | 304,828 |
| Dec 18, 2023 | 75.50 | 77.00 | 74.00 | 75.00 | 73.56 | 170,268 |
| Dec 15, 2023 | 76.00 | 77.00 | 74.00 | 75.50 | 74.05 | 182,295 |
| Dec 14, 2023 | 75.00 | 77.00 | 74.00 | 77.00 | 75.52 | 483,528 |
| Dec 13, 2023 | 76.00 | 77.00 | 74.27 | 75.00 | 73.56 | 204,703 |
| Dec 12, 2023 | 70.50 | 77.00 | 70.00 | 75.00 | 73.56 | 387,796 |
| Dec 11, 2023 | 73.00 | 73.50 | 70.00 | 70.60 | 69.24 | 308,924 |
| Dec 08, 2023 | 74.00 | 75.00 | 72.00 | 73.00 | 71.60 | 236,011 |
| Dec 07, 2023 | 74.50 | 75.00 | 73.00 | 73.40 | 71.99 | 209,962 |
| Dec 06, 2023 | 75.00 | 76.00 | 74.00 | 74.90 | 73.46 | 270,837 |
| Dec 05, 2023 | 73.00 | 77.00 | 72.20 | 76.00 | 74.54 | 612,981 |
| *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.