UK markets open in 43 minutes

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.250.00 (0.00%)
At close: 01:51PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20236.256.306.206.256.25173,269
21 Sept 20236.256.306.206.256.25244,322
20 Sept 20236.256.276.276.256.2553
19 Sept 20236.256.286.256.256.2588,032
18 Sept 20236.356.296.006.256.25423,045
15 Sept 20236.306.506.206.356.3592,211
14 Sept 20236.306.506.186.306.3019,087
13 Sept 20236.306.506.506.306.305,000
12 Sept 20236.606.506.306.306.30375,331
11 Sept 20236.606.706.706.606.6039,401
08 Sept 20236.606.456.456.606.6050,000
07 Sept 20236.556.706.506.606.60193,989
06 Sept 20236.806.656.506.556.5576,580
05 Sept 20236.806.796.706.806.8042,808
04 Sept 20236.806.816.706.806.8068,598
01 Sept 20236.806.826.716.806.8037,963
31 Aug 20236.806.826.806.806.8028,575
30 Aug 20236.856.796.796.806.8085,913
29 Aug 20237.207.306.706.856.85483,776
25 Aug 20237.207.237.107.207.2039,452
24 Aug 20237.457.447.097.207.20233,199
23 Aug 20237.307.707.177.457.4526,333
22 Aug 20237.357.387.137.307.30150,107
21 Aug 20237.657.807.207.357.3581,828
18 Aug 20237.807.607.607.657.658,000
17 Aug 20237.757.777.587.757.7566,042
16 Aug 20237.757.607.607.757.75886
15 Aug 20237.857.937.707.757.7573,600
14 Aug 20237.858.007.997.857.851,545
11 Aug 20238.108.007.707.857.85523,700
10 Aug 20238.308.108.008.108.10267,855
09 Aug 20238.108.908.008.308.30463,782
08 Aug 20238.108.118.008.108.106,171
07 Aug 20238.108.008.008.108.103,708
04 Aug 20238.108.118.118.108.1037
03 Aug 20238.108.108.108.108.10-
02 Aug 20238.108.117.608.108.10450,616
01 Aug 20238.108.138.008.108.101,828
31 Jul 20238.108.168.008.108.1017,168
28 Jul 20238.258.508.008.108.1071,532
27 Jul 20238.308.078.008.258.25144,500
26 Jul 20237.608.407.628.308.30317,597
25 Jul 20237.557.707.607.607.60200,022
24 Jul 20237.457.607.557.557.5571,000
21 Jul 20237.457.807.377.807.8042,905
20 Jul 20237.457.457.457.457.45-
19 Jul 20237.257.507.107.457.4535,367
18 Jul 20237.257.507.007.257.25129,831
17 Jul 20237.457.627.207.257.25109,929
14 Jul 20237.457.257.257.457.454,000
13 Jul 20237.257.307.307.457.4550,000
12 Jul 20237.657.687.007.257.25324,348
11 Jul 20237.757.707.507.657.6583,269
10 Jul 20237.757.507.507.757.75649
07 Jul 20237.907.897.467.757.75100,053
06 Jul 20237.908.108.107.907.904,004
05 Jul 20237.908.108.107.907.9061
04 Jul 20237.907.807.607.907.90100,000
03 Jul 20237.908.307.507.907.90201,868
30 Jun 20237.908.307.787.907.9064,801
29 Jun 20237.908.007.767.907.9086,085
28 Jun 20237.908.298.297.907.903,190
27 Jun 20237.908.297.767.907.9019,816
26 Jun 20237.758.007.667.907.9039,719
23 Jun 20237.758.008.007.757.756,000
22 Jun 20237.758.007.727.757.7539,167
21 Jun 20238.258.307.357.757.75222,356
20 Jun 20237.508.507.998.258.25408,216
19 Jun 20237.507.807.797.507.5033,065
16 Jun 20237.507.807.797.507.5051,255
15 Jun 20237.507.807.417.507.50146,752
14 Jun 20237.507.777.447.507.5059,706
13 Jun 20237.507.807.407.507.5070,307
12 Jun 20237.507.507.507.507.50-
09 Jun 20237.507.807.807.507.5020
08 Jun 20237.457.657.657.507.5025,987
07 Jun 20237.457.407.407.457.455,355
06 Jun 20237.457.707.407.457.4552,314
05 Jun 20237.457.647.407.457.4521,740
02 Jun 20237.457.707.317.457.45280,972
01 Jun 20237.657.707.507.457.45251,528
31 May 20237.657.767.607.657.6566,712
30 May 20237.758.007.767.757.75130,492
26 May 20238.008.007.787.757.7553,207
25 May 20238.007.767.768.008.0088
24 May 20238.008.008.008.008.00-
23 May 20238.008.507.768.008.0028,344
22 May 20238.007.767.768.008.0031,451
19 May 20238.258.507.768.008.00317,525
18 May 20238.258.298.008.258.253,272
17 May 20238.258.328.308.258.2540,024
16 May 20238.258.408.058.258.2562,216
15 May 20238.508.848.028.258.2583,714
12 May 20238.758.808.508.508.5025,687
11 May 20238.758.848.558.758.7532,801
10 May 20238.509.008.508.758.75248,764
09 May 20238.759.008.508.508.5067,754
05 May 20239.009.008.508.758.75232,651
04 May 20239.009.009.009.009.00-
03 May 20238.759.008.619.009.00149,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...