UK markets closed

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.65+0.35 (+4.22%)
At close: 06:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 20228.309.007.818.658.652,340,417
19 May 20227.658.477.538.308.301,833,797
18 May 20227.657.907.327.657.65389,000
17 May 20227.657.727.507.657.6550,634
16 May 20227.707.767.507.657.65308,158
13 May 20227.307.917.227.707.701,279,742
12 May 20227.607.507.207.307.30601,171
11 May 20227.507.857.457.607.60585,725
10 May 20227.607.697.407.507.50963,218
09 May 20227.807.957.567.607.601,947,146
06 May 20228.058.207.557.807.801,922,596
05 May 20228.208.907.968.058.054,729,168
04 May 20227.957.997.807.957.9580,025
03 May 20227.958.007.787.957.9519,068
29 Apr 20228.008.158.038.008.00247,799
28 Apr 20228.008.157.798.008.00682,000
27 Apr 20228.308.408.008.108.10907,376
26 Apr 20228.008.607.808.308.301,183,466
25 Apr 20227.858.367.758.008.001,237,099
22 Apr 20228.058.157.727.857.85499,379
21 Apr 20227.908.258.008.058.05324,942
20 Apr 20228.158.407.887.907.90933,788
19 Apr 20228.208.307.928.158.15962,475
14 Apr 20228.158.447.918.208.20446,197
13 Apr 20227.908.407.758.108.101,011,109
12 Apr 20227.958.047.807.907.90356,323
11 Apr 20227.258.487.158.008.003,227,072
08 Apr 20227.007.456.856.906.90621,377
07 Apr 20227.107.207.007.007.00438,218
06 Apr 20226.907.186.907.107.10887,254
05 Apr 20226.907.006.906.906.90469,500
04 Apr 20226.907.006.807.007.001,046,012
01 Apr 20226.756.906.756.906.90825,591
31 Mar 20226.806.906.706.756.75948,982
30 Mar 20226.806.956.806.806.80944,846
29 Mar 20226.907.306.736.856.854,864,731
28 Mar 20226.906.886.506.806.80733,924
25 Mar 20226.906.966.806.906.9062,066
24 Mar 20226.856.986.806.806.80343,000
23 Mar 20226.906.996.846.856.8584,056
22 Mar 20227.107.196.766.906.901,411,825
21 Mar 20227.157.206.857.107.101,280,541
18 Mar 20227.257.666.877.257.251,183,278
17 Mar 20227.057.406.937.157.15703,419
16 Mar 20227.107.176.937.057.051,033,624
15 Mar 20227.807.806.917.107.103,024,307
14 Mar 20228.008.047.607.857.85499,428
11 Mar 20228.008.047.508.008.00301,340
10 Mar 20227.958.107.708.008.00373,786
09 Mar 20228.058.087.907.957.95209,185
08 Mar 20228.108.107.708.058.05597,717
07 Mar 20227.908.207.607.907.901,348,205
04 Mar 20227.358.107.237.507.50684,031
03 Mar 20227.357.487.487.357.3580,213
02 Mar 20227.657.507.307.357.35274,592
01 Mar 20227.307.757.307.657.65736,110
28 Feb 20227.407.437.047.307.30712,262
25 Feb 20227.707.647.307.407.40341,964
24 Feb 20227.307.807.307.707.701,311,491
23 Feb 20227.307.407.147.357.35140,838
22 Feb 20227.357.327.147.307.30344,669
21 Feb 20227.457.307.207.357.35177,286
18 Feb 20227.557.457.007.457.45484,829
17 Feb 20227.657.607.257.557.55265,596
16 Feb 20227.757.807.407.407.40401,238
15 Feb 20227.558.207.557.757.75959,459
14 Feb 20227.258.007.067.607.603,241,503
11 Feb 20227.257.507.007.257.25736,587
10 Feb 20227.107.506.907.007.001,274,618
09 Feb 20226.856.726.706.856.851,053
08 Feb 20226.856.726.706.856.8526,708
07 Feb 20226.856.816.706.856.855,172
04 Feb 20226.856.816.706.856.8531,076
03 Feb 20226.856.816.726.856.852,158
02 Feb 20226.856.736.706.856.8559,270
01 Feb 20226.856.786.606.856.85225,397
31 Jan 20226.856.786.706.856.8530,480
28 Jan 20226.856.816.786.856.85673
27 Jan 20226.856.906.706.856.851,875
26 Jan 20226.856.706.696.856.8555,238
25 Jan 20226.856.806.506.856.85128,937
24 Jan 20227.056.956.766.856.85151,891
21 Jan 20227.057.307.107.057.05104,349
20 Jan 20226.957.236.987.057.05230,000
19 Jan 20226.956.986.856.956.95130,656
18 Jan 20226.857.096.956.956.95113,799
17 Jan 20227.057.006.736.856.85260,440
14 Jan 20227.107.067.007.057.0534,290
13 Jan 20227.107.227.007.107.10971,976
12 Jan 20227.457.307.037.257.25122,047
11 Jan 20227.257.507.037.457.45227,017
10 Jan 20226.707.426.607.257.251,460,347
07 Jan 20226.706.776.776.706.7046,366
06 Jan 20226.756.806.606.706.70210,274
05 Jan 20226.856.856.606.756.75338,418
04 Jan 20227.006.986.756.856.85431,766
31 Dec 20217.007.076.807.007.00147,649
30 Dec 20217.007.076.806.806.8094,296
29 Dec 20217.006.956.957.007.006,473
24 Dec 20217.006.956.957.007.002,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...