UK markets closed

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.25-0.10 (-1.57%)
At close: 05:16PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20246.226.226.126.256.25430,000
22 Jul 20246.506.606.196.356.35407,072
19 Jul 20246.656.686.316.606.60255,000
18 Jul 20246.706.746.466.706.70254,933
17 Jul 20246.456.806.506.706.70354,783
16 Jul 20246.406.516.406.456.45532,875
15 Jul 20246.406.396.106.406.40185,649
12 Jul 20246.556.586.206.406.40340,936
11 Jul 20246.656.626.416.556.55223,777
10 Jul 20246.656.536.536.656.65278
09 Jul 20246.806.806.646.706.70310,000
08 Jul 20246.856.816.816.856.852,781
05 Jul 20246.856.896.816.856.85112,816
04 Jul 20246.856.906.836.856.85125,352
03 Jul 20246.557.106.696.856.851,635,001
02 Jul 20246.406.706.546.556.55122,898
01 Jul 20246.656.806.506.406.4088,242
28 Jun 20246.706.556.506.656.6531,907
27 Jun 20246.856.806.756.706.70140,000
26 Jun 20246.856.826.756.856.8558,951
25 Jun 20246.857.006.826.856.85241,779
24 Jun 20246.906.956.806.856.85109,496
21 Jun 20247.056.946.806.906.90309,787
20 Jun 20247.057.077.057.057.05140,000
19 Jun 20247.057.057.057.057.05-
18 Jun 20247.057.017.007.057.05285,625
17 Jun 20247.057.156.917.057.05552,403
14 Jun 20247.657.507.007.057.051,328,839
13 Jun 20247.657.517.517.657.656,670
12 Jun 20247.657.657.657.657.65-
11 Jun 20247.657.577.577.657.657,225
10 Jun 20247.657.657.657.657.65-
07 Jun 20247.657.507.507.657.6511,823
06 Jun 20247.657.597.507.657.6520,647
05 Jun 20247.657.707.597.657.656,439
04 Jun 20247.657.597.597.657.651,430
03 Jun 20247.657.627.517.657.65105,092
31 May 20247.757.657.557.657.65220,000
30 May 20247.757.657.657.757.7585,280
29 May 20247.757.807.647.757.7547,532
28 May 20247.757.907.577.757.75190,228
24 May 20247.757.807.627.757.7577,270
23 May 20248.057.977.557.757.751,260,039
22 May 20248.058.207.908.058.0595,000
21 May 20248.058.187.938.058.05179,607
20 May 20248.058.187.918.058.05165,963
17 May 20248.058.187.908.058.0515,717
16 May 20248.058.088.088.058.0512,525
15 May 20248.058.088.088.058.059,442
14 May 20248.058.188.188.058.0550
13 May 20248.608.458.008.058.05695,372
10 May 20247.958.708.008.608.601,362,841
09 May 20247.958.067.807.957.95478,297
08 May 20248.258.298.007.957.95889,354
07 May 20248.008.407.818.258.25601,564
03 May 20248.008.167.818.008.0081,823
02 May 20248.008.167.808.008.00117,983
01 May 20248.008.057.808.008.00209,899
30 Apr 20248.008.167.808.008.0022,802
29 Apr 20248.008.057.908.008.00640,699
26 Apr 20247.758.207.607.607.60370,496
25 Apr 20247.507.837.207.757.75398,845
24 Apr 20247.507.227.227.507.50750
23 Apr 20247.807.607.367.507.50465,289
22 Apr 20248.058.087.667.807.8046,768
19 Apr 20248.058.307.708.058.05139,341
18 Apr 20247.508.307.207.707.701,374,012
17 Apr 20247.657.807.307.507.50209,892
16 Apr 20247.707.537.537.657.6525,000
15 Apr 20247.908.007.527.707.70275,636
12 Apr 20247.907.957.807.907.90180,090
11 Apr 20247.907.927.807.907.90113,178
10 Apr 20247.908.307.817.907.901,169,481
09 Apr 20248.208.507.857.907.90503,343
08 Apr 20247.758.607.808.208.201,186,456
05 Apr 20247.207.807.297.757.75619,152
04 Apr 20247.207.307.287.207.20146,685
03 Apr 20247.357.297.127.207.20261,345
02 Apr 20246.857.706.727.357.351,423,477
28 Mar 20246.107.266.046.856.851,813,985
27 Mar 20246.106.305.906.106.10134,773
26 Mar 20246.106.305.946.106.10284,902
25 Mar 20245.956.085.906.106.10205,727
22 Mar 20246.056.205.976.106.10167,646
21 Mar 20246.056.305.956.056.0510,831
20 Mar 20246.156.105.996.056.05109,987
19 Mar 20246.156.306.016.156.1563,920
18 Mar 20245.956.226.036.156.15247,782
15 Mar 20245.956.056.055.955.9550,910
14 Mar 20245.956.106.105.955.9525
13 Mar 20245.956.055.865.955.95101,541
12 Mar 20245.956.105.865.955.9551,263
11 Mar 20246.006.205.885.955.95903,620
08 Mar 20246.356.455.886.006.00581,499
07 Mar 20246.156.356.096.356.35284,607
06 Mar 20246.006.305.706.156.15444,782
05 Mar 20245.605.995.656.006.00624,739
04 Mar 20245.605.625.505.605.6036,442
01 Mar 20245.605.705.515.605.6011,142
29 Feb 20245.655.705.675.605.6020,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...