Impala Platinum Holdings Limited (0S2J.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:53PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 470 |
| 02 May 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 10,900 |
| 01 May 2024 | 4.6700 | 4.6700 | 4.6400 | 4.6400 | 4.6400 | 692 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 1,961 |
| 26 Apr 2024 | 4.7300 | 4.7300 | 4.6400 | 4.6800 | 4.6800 | 7,671 |
| 25 Apr 2024 | 4.5300 | 4.6800 | 4.5000 | 4.6800 | 4.6800 | 5,829 |
| 24 Apr 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7200 | 4.7200 | 366 |
| 23 Apr 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 771 |
| 22 Apr 2024 | 4.8000 | 4.8400 | 4.7300 | 4.8400 | 4.8400 | 1,945 |
| 19 Apr 2024 | 5.0300 | 5.0400 | 5.0300 | 5.0400 | 5.0400 | 2,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 5.3400 | 5.3400 | 5.2200 | 5.2200 | 5.2200 | 4,691 |
| 16 Apr 2024 | 4.9000 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 2,306 |
| 15 Apr 2024 | 5.1600 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 1,897 |
| 12 Apr 2024 | 5.5500 | 5.5600 | 5.4000 | 5.4000 | 5.4000 | 2,752 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.8700 | 5.0500 | 4.8700 | 4.9900 | 4.9900 | 4,300 |
| 09 Apr 2024 | 5.2800 | 5.3100 | 5.2200 | 5.2500 | 5.2500 | 7,266 |
| 08 Apr 2024 | 4.9200 | 5.0400 | 4.8600 | 5.0400 | 5.0400 | 10,882 |
| 05 Apr 2024 | 4.5700 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 27,324 |
| 04 Apr 2024 | 4.6600 | 4.7900 | 4.6600 | 4.7600 | 4.7600 | 9,427 |
| 03 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1,300 |
| 02 Apr 2024 | 4.3400 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 3,823 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 26 Mar 2024 | 4.2900 | 4.2900 | 4.1801 | 4.1801 | 4.1801 | 11,200 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.2500 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 27,838 |
| 21 Mar 2024 | 4.1600 | 4.1700 | 4.0300 | 4.0300 | 4.0300 | 10,129 |
| 20 Mar 2024 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 1,500 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2,500 |
| 15 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 9,410 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | 4.1200 | 2,136 |
| 12 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1,066 |
| 11 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 08 Mar 2024 | 3.6900 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 1,057 |
| 07 Mar 2024 | 3.5300 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 4,632 |
| 06 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 14,830 |
| 05 Mar 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 13,529 |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 4,650 |
| 01 Mar 2024 | 3.4300 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 15,571 |
| 29 Feb 2024 | 3.4400 | 3.5600 | 3.4300 | 3.5600 | 3.5600 | 23,527 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5200 | 3.5200 | 2,076 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 9,543 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 750 |
| 21 Feb 2024 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 3,700 |
| 20 Feb 2024 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 1,900 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,900 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 3,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,400 |
| 08 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| 07 Feb 2024 | 3.7400 | 3.7400 | 3.7300 | 3.7300 | 3.7300 | 900 |
| 06 Feb 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | 3.7900 | 15,100 |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | 3.5700 | 5,513 |
| 02 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4,000 |
| 01 Feb 2024 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 2,259 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.9100 | 3.9100 | 3.8900 | 3.8900 | 3.8900 | 300 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1,000 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 4,100 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 1,617 |
| 17 Jan 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 3,000 |
| 16 Jan 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9500 | 3.9500 | 5,840 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | 4.3000 | 1,225 |
| 11 Jan 2024 | 4.1900 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 479 |
| 10 Jan 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1,999 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.4000 | 4.4300 | 4.4000 | 4.4300 | 4.4300 | 2,595 |
| 05 Jan 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1,177 |
| 04 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 500 |
| 03 Jan 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 1,000 |
| 02 Jan 2024 | 4.6600 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 5,600 |
| 29 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 250 |
| 28 Dec 2023 | 4.8200 | 4.8700 | 4.8200 | 4.8700 | 4.8700 | 764 |
| 27 Dec 2023 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 4,410 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,415 |
| 20 Dec 2023 | 4.7700 | 4.7800 | 4.7700 | 4.7800 | 4.7800 | 1,020 |
| 19 Dec 2023 | 4.6600 | 4.7300 | 4.6600 | 4.7300 | 4.7300 | 1,198 |
| 18 Dec 2023 | 4.4800 | 4.4950 | 4.4800 | 4.4950 | 4.4950 | 1,671 |
| 15 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 345 |
| 14 Dec 2023 | 4.0100 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 4,615 |
| 13 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
| 12 Dec 2023 | 3.6300 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 525 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.