UK markets close in 4 hours 47 minutes

Goldplat PLC (GDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10.00-0.15 (-1.48%)
As of 10:33AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202210.1110.1110.0010.0010.0069,173
26 Sept 202210.2510.129.8410.1210.12370,724
23 Sept 202210.6010.7010.1010.2510.25356,164
22 Sept 202210.3510.7510.3010.6010.60725,910
21 Sept 202210.1010.7010.2010.3510.35541,660
20 Sept 202210.2510.3010.0010.1010.10242,528
16 Sept 20229.9010.409.3010.2510.25901,225
15 Sept 202210.0510.109.849.909.90113,605
14 Sept 202210.0510.109.8010.0510.053,527
13 Sept 202210.0510.309.8510.0510.0574,565
12 Sept 20229.9410.189.9410.0510.05262,955
09 Sept 20229.909.949.949.909.905,740
08 Sept 20229.909.889.889.909.9079,293
07 Sept 202210.0510.009.859.909.90210,906
06 Sept 202210.0510.209.8010.0510.05600,634
05 Sept 202210.4510.6410.0010.0510.05731,044
02 Sept 202210.0010.699.8010.4510.45689,407
01 Sept 202210.0010.009.8010.0010.00221,454
31 Aug 202210.3010.299.8010.0010.00220,249
30 Aug 202210.1010.709.9310.3010.30875,079
26 Aug 20229.9510.149.6410.1010.10726,878
25 Aug 20229.9510.049.689.959.95213,142
24 Aug 20229.5510.329.419.959.95944,129
23 Aug 20229.709.699.309.559.55286,159
22 Aug 20228.859.858.709.709.701,325,615
19 Aug 20228.858.818.608.858.85203,439
18 Aug 20229.108.928.808.858.8599,838
17 Aug 20228.759.388.869.109.10292,268
16 Aug 20228.158.308.008.158.15217,873
15 Aug 20228.308.248.108.158.15146,413
12 Aug 20228.308.298.108.308.30122,383
11 Aug 20228.058.547.868.208.20748,802
10 Aug 20228.058.307.738.058.05330,411
09 Aug 20228.058.157.858.058.05121,796
08 Aug 20228.258.508.008.058.05274,958
05 Aug 20227.958.408.158.258.25196,520
04 Aug 20227.958.197.907.957.95105,109
03 Aug 20227.958.187.707.957.95515,951
02 Aug 20227.958.158.157.957.9524
01 Aug 20227.908.107.857.957.9532,140
29 Jul 20227.958.157.707.957.95137,187
28 Jul 20227.808.087.607.957.95208,800
27 Jul 20227.757.997.807.807.80195,048
26 Jul 20227.857.857.537.757.7582,735
25 Jul 20227.858.007.708.008.00126,380
22 Jul 20227.857.797.797.857.8515,000
21 Jul 20228.058.097.607.857.85543,114
20 Jul 20228.058.097.908.058.052,374
19 Jul 20228.058.098.098.058.0510,889
18 Jul 20228.058.097.908.058.0539,546
15 Jul 20228.058.117.908.058.05151,412
14 Jul 20228.057.907.908.058.0550,964
13 Jul 20227.908.207.808.058.05756,139
12 Jul 20227.907.837.707.907.90179,400
11 Jul 20227.857.907.807.907.90101,809
08 Jul 20227.858.007.747.857.857,298
07 Jul 20227.507.807.507.857.85511,834
06 Jul 20228.108.137.507.557.55999,872
05 Jul 20228.458.508.008.108.10553,877
04 Jul 20228.358.548.328.458.45128,912
01 Jul 20228.858.838.208.358.351,158,715
30 Jun 20229.059.128.888.858.85163,550
29 Jun 20229.159.308.809.059.05459,146
28 Jun 20229.009.409.009.159.15495,088
27 Jun 20229.009.008.809.009.00239,450
24 Jun 20229.059.138.809.009.00248,109
23 Jun 20229.159.168.939.059.05193,588
22 Jun 20229.359.249.209.159.1527,925
21 Jun 20229.359.509.209.359.356,930
20 Jun 20229.459.509.259.359.358,849
17 Jun 20229.559.789.269.459.45504,310
16 Jun 20229.9010.309.409.559.55919,782
15 Jun 20229.259.909.109.759.75934,262
14 Jun 20220.090.100.090.090.091,026,584
13 Jun 20229.659.708.828.908.901,002,331
10 Jun 20229.159.809.009.409.401,328,069
09 Jun 20228.989.438.869.109.101,011,322
08 Jun 20229.159.278.868.988.98703,540
07 Jun 20228.639.708.619.159.152,912,705
06 Jun 20228.558.958.378.638.63565,642
01 Jun 20228.358.708.328.608.60195,598
31 May 20228.308.508.228.358.35348,552
30 May 20228.208.678.308.408.40280,946
27 May 20228.208.308.178.208.2065,419
26 May 20228.408.408.108.208.20420,324
25 May 20228.608.608.408.408.4036,315
24 May 20228.658.708.448.608.60580,545
23 May 20228.659.088.348.658.652,501,710
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...