GDP.L - Goldplat PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20204.93005.00004.90004.95004.9500277,321
04 Jun 20204.95005.10004.92505.05005.0500531,658
03 Jun 20205.10005.16004.90504.95004.9500484,245
02 Jun 20204.95005.25005.00005.10005.1000674,125
01 Jun 20204.95004.99504.96004.95004.9500779,398
29 May 20204.95004.99504.95004.95004.9500233,644
28 May 20204.95005.04304.90504.95004.9500544,385
27 May 20205.30005.34004.90504.95004.95001,060,827
26 May 20205.40005.60005.20405.30005.3000621,891
22 May 20205.40005.60005.22005.40005.40001,012,638
21 May 20205.70005.56005.32005.50005.5000422,581
20 May 20205.40005.80005.35005.70005.7000772,580
19 May 20205.25005.49005.30005.40005.4000834,401
18 May 20205.20005.37005.05005.25005.2500975,899
15 May 20205.20005.05005.02005.20005.200091,484
14 May 20205.20005.38005.10105.20005.2000325,595
13 May 20205.15005.39505.02005.20005.2000678,029
12 May 20205.00005.20005.10005.15005.1500105,400
11 May 20205.00005.20004.90005.00005.0000326,786
07 May 20205.30005.24004.87904.95004.95001,212,020
06 May 20205.25005.40005.10005.30005.3000612,083
05 May 20204.90005.40004.77205.25005.25001,584,947
04 May 20204.65005.00004.51504.90004.9000582,615
01 May 20204.75005.00004.50004.65004.6500780,058
30 Apr 20204.45004.99004.30004.30004.30001,413,764
29 Apr 20204.15004.60004.06004.45004.4500685,909
28 Apr 20204.60004.80004.00004.15004.15003,986,346
27 Apr 20204.85004.84004.50004.60004.60001,185,043
24 Apr 20204.75005.15004.70004.85004.85003,016,149
23 Apr 20204.10005.06004.15004.75004.75001,422,510
22 Apr 20203.85004.10003.85004.05004.0500753,586
21 Apr 20203.95003.97003.80003.85003.8500820,378
20 Apr 20203.95003.95003.70003.95003.9500451,541
17 Apr 20203.80004.14003.70003.95003.95002,757,936
16 Apr 20203.80003.90503.64003.80003.80001,682,729
15 Apr 20204.05004.10003.70003.80003.80001,175,987
14 Apr 20203.65004.14003.60004.05004.05001,188,564
09 Apr 20203.60003.80003.43503.65003.6500396,561
08 Apr 20203.65003.80003.60003.65003.6500825,103
07 Apr 20203.30003.70003.40003.65003.65001,599,570
06 Apr 20203.10003.40003.17503.30003.3000464,371
03 Apr 20203.10003.14903.01003.10003.1000231,018
02 Apr 20203.10003.15003.00103.10003.1000181,717
01 Apr 20203.10003.18503.00003.10003.1000505,925
31 Mar 20203.15003.40003.00003.10003.1000704,518
30 Mar 20203.25003.40003.00703.15003.1500490,679
27 Mar 20203.30003.40003.18203.30003.3000827,466
26 Mar 20203.60003.72003.20003.44003.44003,388,686
25 Mar 20204.05003.82003.50003.60003.60001,305,237
24 Mar 20204.10004.28503.80004.05004.05002,012,713
23 Mar 20203.85004.20003.55304.10004.10001,697,142
20 Mar 20203.60004.00003.62003.85003.8500837,323
19 Mar 20203.85003.98503.40003.60003.60001,710,617
18 Mar 20204.05004.10003.73003.85003.8500794,981
17 Mar 20203.95004.08403.76304.05004.0500848,004
16 Mar 20204.40004.45003.83003.95003.9500992,305
13 Mar 20204.05004.50004.01004.40004.40001,402,356
12 Mar 20204.30004.39003.90004.05004.05002,921,715
11 Mar 20204.80004.75004.50004.55004.5500988,720
10 Mar 20205.00005.00004.68804.84004.84002,060,157
09 Mar 20204.95005.05004.65005.00005.00002,276,482
06 Mar 20204.68004.99204.64004.92004.92006,143,513
05 Mar 20205.00004.94004.58004.63004.63002,544,477
04 Mar 20205.07505.13204.90005.00005.00003,558,586
03 Mar 20205.20005.24005.00005.15005.15002,377,307
02 Mar 20205.60005.60005.05505.20005.20001,801,724
28 Feb 20206.15006.20005.50005.60005.60001,993,123
27 Feb 20206.20006.31606.10006.20006.20001,309,014
26 Feb 20205.87506.20005.65006.20006.20002,214,383
25 Feb 20206.10006.75005.85005.87505.87504,536,700
24 Feb 20207.35008.00005.50006.10006.100010,311,199
21 Feb 20206.55007.45006.46607.12507.12506,061,392
20 Feb 20206.90006.96006.50006.55006.55002,221,690
19 Feb 20206.77507.08006.80006.90006.90002,170,889
18 Feb 20206.65007.08506.50006.77506.77503,186,156
17 Feb 20206.10006.82006.00006.65006.65006,679,095
14 Feb 20206.00006.39805.90006.10006.10002,827,449
13 Feb 20205.60006.10005.40005.80005.80001,999,445
12 Feb 20205.82506.15004.71005.60005.60004,772,965
11 Feb 20204.85004.85004.85004.85004.8500-
10 Feb 20204.85004.85004.85004.85004.8500-
07 Feb 20205.10005.12004.71004.85004.85001,099,586
06 Feb 20205.10005.18004.97805.10005.10001,406,318
05 Feb 20205.50005.48005.10005.10005.10001,151,417
04 Feb 20204.85005.72504.80005.50005.50002,943,045
03 Feb 20205.00005.07504.80604.85004.85001,521,648
31 Jan 20205.05005.26004.80005.00005.00001,864,584
30 Jan 20205.42505.60004.89005.05005.05002,561,002
29 Jan 20205.82505.90905.26605.42505.42504,483,149
28 Jan 20205.75006.20005.60005.82505.82504,431,929
27 Jan 20205.05005.82004.80005.75005.75006,904,672
24 Jan 20206.15006.38004.85005.05005.050012,872,741
23 Jan 20204.20006.15003.90005.95005.950010,363,713
22 Jan 20203.05004.20003.09004.00004.000017,977,349
21 Jan 20202.70002.60002.60002.70002.70003,131
20 Jan 20202.70002.74502.60002.70002.7000129,347
17 Jan 20202.70002.61002.61002.70002.700043,872
16 Jan 20202.50002.79602.36502.70002.7000806,514
15 Jan 20202.50002.36502.36502.50002.500018,953
14 Jan 20202.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more