UK markets closed

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.85+0.75 (+12.30%)
At close: 05:37PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.047.266.046.856.852,063,985
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
28 Feb 20245.655.655.655.655.65-
27 Feb 20245.655.805.515.655.6515,579
26 Feb 20245.655.805.575.655.65197,162
23 Feb 20245.655.805.565.705.70186,697
22 Feb 20245.755.805.505.655.65270,199
21 Feb 20246.006.005.575.755.75241,487
20 Feb 20246.005.995.856.006.0026,793
19 Feb 20246.006.205.816.006.0046,580
16 Feb 20246.006.035.886.006.0063,023
15 Feb 20246.006.205.906.006.00224,894
14 Feb 20246.006.006.006.006.00-
13 Feb 20246.005.905.906.006.001,836
12 Feb 20246.006.205.886.006.00212
09 Feb 20246.006.075.856.006.00211,386
08 Feb 20246.005.925.856.006.0025,416
07 Feb 20246.056.255.926.006.00274,942
06 Feb 20246.056.106.006.056.05928,388
05 Feb 20246.206.306.016.056.05694,314
02 Feb 20246.156.306.186.206.20150,535
01 Feb 20246.356.396.106.156.15874,912
31 Jan 20246.206.406.106.356.35904,922
30 Jan 20246.206.136.136.206.2018,426
29 Jan 20246.356.226.076.206.20520,893
26 Jan 20246.356.366.206.356.35106,680
25 Jan 20246.356.366.226.356.35219,715
24 Jan 20246.356.306.206.356.35978,900
23 Jan 20246.356.436.206.356.35142,516
22 Jan 20246.406.306.226.356.35115,780
19 Jan 20246.406.586.246.406.4033,334
18 Jan 20246.406.586.246.406.40461,746
17 Jan 20246.106.606.036.406.40680,501
16 Jan 20246.156.205.956.106.10140,982
15 Jan 20246.186.285.976.156.15116,865
12 Jan 20246.056.185.956.056.0530,172
11 Jan 20246.006.205.906.056.05119,302
10 Jan 20245.906.505.826.006.001,376,407
09 Jan 20245.905.825.825.905.90223,552
08 Jan 20245.905.985.965.905.9032,019
05 Jan 20245.905.975.825.905.90189,682
04 Jan 20245.905.885.885.905.9085
03 Jan 20246.155.885.855.905.9037,844
02 Jan 20246.155.885.886.156.1586,390
29 Dec 20236.156.435.826.156.15190,655
28 Dec 20235.856.105.756.156.15168,417
27 Dec 20235.756.005.755.855.85326,222
22 Dec 20236.106.085.985.855.85133,699
21 Dec 20236.156.136.016.106.10494,455
20 Dec 20236.256.506.106.156.15300,709
19 Dec 20236.256.496.136.256.25155,625
18 Dec 20236.256.506.056.256.25298,209
15 Dec 20236.256.396.256.256.25136,159
14 Dec 20236.256.496.186.256.25355,545
13 Dec 20236.256.186.186.256.2516,500
12 Dec 20236.256.396.186.256.257,548
11 Dec 20236.256.396.006.256.25670
08 Dec 20236.256.186.006.256.253,438
07 Dec 20236.256.396.206.256.25125,031
06 Dec 20236.256.406.056.256.25193,249
05 Dec 20236.256.506.186.256.2582,798
04 Dec 20236.256.496.166.256.25180,895
01 Dec 20236.256.106.006.256.2535,831
30 Nov 20236.256.256.256.256.25-
29 Nov 20236.256.056.056.256.2520,000
28 Nov 20236.256.406.006.256.2576,556
27 Nov 20236.256.406.006.256.25467,409
24 Nov 20236.256.256.256.256.25-
23 Nov 20236.256.436.006.256.25222,070
22 Nov 20236.256.506.506.256.2510,007
21 Nov 20236.256.406.006.256.2517,640
20 Nov 20236.156.406.136.256.25244,600
17 Nov 20236.056.256.006.156.1531,937
16 Nov 20236.056.056.056.056.05-
15 Nov 20235.906.305.856.056.0540,260
14 Nov 20236.256.406.005.905.90196,034
13 Nov 20236.256.116.006.256.2519,362
10 Nov 20236.006.295.906.256.25364,617
09 Nov 20236.606.796.426.606.6073,656
08 Nov 20236.606.796.426.606.60114,144
07 Nov 20236.556.636.406.606.60184,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...