UK markets close in 2 hours 36 minutes

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.05-0.70 (-8.00%)
As of 12:02PM BST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20238.548.548.058.058.05192,364
28 Mar 20238.758.908.508.758.75184,020
27 Mar 20239.009.208.558.758.7595,443
24 Mar 20239.009.208.709.009.0063,469
23 Mar 20239.009.308.709.009.0087,225
22 Mar 20238.758.858.749.009.00130,318
21 Mar 20238.759.008.638.758.7562,249
20 Mar 20238.758.958.638.758.7531,581
17 Mar 20238.389.008.458.758.75228,515
16 Mar 20239.139.137.688.388.38585,590
15 Mar 20239.139.029.009.139.13152,398
14 Mar 20239.139.029.009.139.139,109
13 Mar 20239.139.028.759.139.13253,426
10 Mar 20239.139.099.029.139.1383,786
09 Mar 20239.139.029.009.139.1311,174
08 Mar 20239.139.159.009.139.131,747
07 Mar 20239.139.239.009.139.13269,698
06 Mar 20239.759.889.009.139.131,239,362
03 Mar 202310.1310.139.519.759.75689,292
02 Mar 202310.1310.1310.1310.1310.135,974
01 Mar 202310.139.809.7510.1310.13102,967
28 Feb 202310.1310.259.8010.1310.13355,505
27 Feb 20239.7510.279.8010.1310.13395,161
24 Feb 202310.2510.159.719.759.752,343,683
23 Feb 202310.2510.3810.0010.2510.25783,310
22 Feb 20239.3810.509.2610.2510.25563,048
21 Feb 20239.389.509.269.389.38435,447
20 Feb 20239.759.648.159.389.382,265,867
17 Feb 202310.2510.2510.2510.2510.25-
16 Feb 202310.2510.2510.2510.2510.25-
15 Feb 202310.2510.2510.2510.2510.25-
14 Feb 202310.2510.2510.2510.2510.25-
13 Feb 202310.2510.2510.2510.2510.25-
10 Feb 20230.100.100.100.100.10-
09 Feb 20230.100.100.100.100.10-
08 Feb 20230.100.100.100.100.10-
07 Feb 20230.100.100.100.100.10-
06 Feb 20230.100.100.100.100.10-
03 Feb 20230.100.100.100.100.10-
02 Feb 20230.100.100.100.100.10-
01 Feb 20230.100.100.100.100.10-
31 Jan 20230.100.100.100.100.10-
30 Jan 20230.100.100.100.100.10-
27 Jan 20230.100.100.100.100.10-
26 Jan 20230.100.100.100.100.10-
25 Jan 20230.100.100.100.100.10-
24 Jan 20230.100.100.100.100.10-
23 Jan 20230.100.100.100.100.10-
20 Jan 20230.100.100.100.100.10-
19 Jan 20230.100.100.100.100.10-
18 Jan 20230.100.100.100.100.10-
17 Jan 20230.100.100.100.100.10-
16 Jan 20230.100.100.100.100.10-
13 Jan 20230.100.100.100.100.10-
12 Jan 20230.100.100.100.100.10-
11 Jan 20230.100.100.100.100.10-
10 Jan 20230.100.100.100.100.10-
09 Jan 20230.100.100.100.100.10-
06 Jan 20230.100.100.100.100.10-
05 Jan 20230.100.100.100.100.10-
04 Jan 20230.100.100.100.100.10-
03 Jan 20230.100.100.100.100.10-
30 Dec 202210.1010.449.7510.2510.25389,759
29 Dec 202210.4010.199.7010.1010.10263,184
28 Dec 202210.2510.6410.0010.1010.10114,760
23 Dec 202210.2510.4910.0310.2510.2589,445
22 Dec 202210.6510.5810.0010.2510.25166,552
21 Dec 202210.6510.6910.5310.6510.65234,928
20 Dec 202210.5011.0010.2210.6510.65505,283
19 Dec 202210.5010.7010.0010.5010.50268,342
16 Dec 202211.0010.9810.1510.5010.501,214,101
15 Dec 202212.1512.1710.5011.0011.001,062,765
14 Dec 202212.1512.1811.9012.1512.1574,987
13 Dec 202212.1012.1912.1912.1512.1512,153
12 Dec 202212.2012.3011.9512.1012.1096,357
09 Dec 202212.2012.3812.0012.2012.20176,271
08 Dec 202212.2012.3912.2412.2012.2072,692
07 Dec 202212.2012.2012.2012.2012.20-
06 Dec 202212.2012.3012.0212.2012.2024,956
05 Dec 202212.1012.1212.0012.2012.2079,257
02 Dec 202212.1012.1511.9512.1012.1076,548
01 Dec 202212.1012.1812.0212.1012.1013,694
30 Nov 202212.2012.3812.0012.1012.10108,313
29 Nov 202212.0012.1012.0012.2012.20136,281
28 Nov 202212.0012.1011.9012.0012.0049,929
25 Nov 202212.2012.2011.8812.0012.00157,398
24 Nov 202212.3012.3912.1312.2012.206,226
23 Nov 202212.4012.4012.0512.3012.30307,027
22 Nov 202212.4012.4012.2012.4012.402,755
21 Nov 202212.5012.5712.2012.4012.40109,392
18 Nov 202212.5012.5712.4012.5012.50175,479
17 Nov 202212.5012.5812.4012.5012.50224,496
16 Nov 202212.1012.7012.0012.5012.50760,904
15 Nov 202212.1012.1612.0012.1012.10122,844
14 Nov 202212.1012.1812.0012.1012.1046,333
11 Nov 202212.3012.2412.0112.1012.10540,497
10 Nov 202212.4012.3812.0012.3012.30498,592
09 Nov 202212.3012.5012.0312.4012.40574,133
08 Nov 202212.0512.8011.5512.3512.351,669,939
07 Nov 202212.1512.1712.0012.1012.1064,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...