UK markets open in 43 minutes
NIKKEI 225
32,687.68 +285.27 (+0.88%) HANG SENG
17,792.04 -265.41 (-1.47%) CRUDE OIL
90.32 +0.29 (+0.32%) GOLD FUTURES
1,940.70 -4.90 (-0.25%) DOW
33,963.84 -106.56 (-0.31%) Bitcoin GBP
21,286.11 -412.23 (-1.90%)
Goldplat PLC (GDP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:51PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 173,269 |
| 21 Sept 2023 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 244,322 |
| 20 Sept 2023 | 6.25 | 6.27 | 6.27 | 6.25 | 6.25 | 53 |
| 19 Sept 2023 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 88,032 |
| 18 Sept 2023 | 6.35 | 6.29 | 6.00 | 6.25 | 6.25 | 423,045 |
| 15 Sept 2023 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 92,211 |
| 14 Sept 2023 | 6.30 | 6.50 | 6.18 | 6.30 | 6.30 | 19,087 |
| 13 Sept 2023 | 6.30 | 6.50 | 6.50 | 6.30 | 6.30 | 5,000 |
| 12 Sept 2023 | 6.60 | 6.50 | 6.30 | 6.30 | 6.30 | 375,331 |
| 11 Sept 2023 | 6.60 | 6.70 | 6.70 | 6.60 | 6.60 | 39,401 |
| 08 Sept 2023 | 6.60 | 6.45 | 6.45 | 6.60 | 6.60 | 50,000 |
| 07 Sept 2023 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 193,989 |
| 06 Sept 2023 | 6.80 | 6.65 | 6.50 | 6.55 | 6.55 | 76,580 |
| 05 Sept 2023 | 6.80 | 6.79 | 6.70 | 6.80 | 6.80 | 42,808 |
| 04 Sept 2023 | 6.80 | 6.81 | 6.70 | 6.80 | 6.80 | 68,598 |
| 01 Sept 2023 | 6.80 | 6.82 | 6.71 | 6.80 | 6.80 | 37,963 |
| 31 Aug 2023 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | 28,575 |
| 30 Aug 2023 | 6.85 | 6.79 | 6.79 | 6.80 | 6.80 | 85,913 |
| 29 Aug 2023 | 7.20 | 7.30 | 6.70 | 6.85 | 6.85 | 483,776 |
| 25 Aug 2023 | 7.20 | 7.23 | 7.10 | 7.20 | 7.20 | 39,452 |
| 24 Aug 2023 | 7.45 | 7.44 | 7.09 | 7.20 | 7.20 | 233,199 |
| 23 Aug 2023 | 7.30 | 7.70 | 7.17 | 7.45 | 7.45 | 26,333 |
| 22 Aug 2023 | 7.35 | 7.38 | 7.13 | 7.30 | 7.30 | 150,107 |
| 21 Aug 2023 | 7.65 | 7.80 | 7.20 | 7.35 | 7.35 | 81,828 |
| 18 Aug 2023 | 7.80 | 7.60 | 7.60 | 7.65 | 7.65 | 8,000 |
| 17 Aug 2023 | 7.75 | 7.77 | 7.58 | 7.75 | 7.75 | 66,042 |
| 16 Aug 2023 | 7.75 | 7.60 | 7.60 | 7.75 | 7.75 | 886 |
| 15 Aug 2023 | 7.85 | 7.93 | 7.70 | 7.75 | 7.75 | 73,600 |
| 14 Aug 2023 | 7.85 | 8.00 | 7.99 | 7.85 | 7.85 | 1,545 |
| 11 Aug 2023 | 8.10 | 8.00 | 7.70 | 7.85 | 7.85 | 523,700 |
| 10 Aug 2023 | 8.30 | 8.10 | 8.00 | 8.10 | 8.10 | 267,855 |
| 09 Aug 2023 | 8.10 | 8.90 | 8.00 | 8.30 | 8.30 | 463,782 |
| 08 Aug 2023 | 8.10 | 8.11 | 8.00 | 8.10 | 8.10 | 6,171 |
| 07 Aug 2023 | 8.10 | 8.00 | 8.00 | 8.10 | 8.10 | 3,708 |
| 04 Aug 2023 | 8.10 | 8.11 | 8.11 | 8.10 | 8.10 | 37 |
| 03 Aug 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 02 Aug 2023 | 8.10 | 8.11 | 7.60 | 8.10 | 8.10 | 450,616 |
| 01 Aug 2023 | 8.10 | 8.13 | 8.00 | 8.10 | 8.10 | 1,828 |
| 31 Jul 2023 | 8.10 | 8.16 | 8.00 | 8.10 | 8.10 | 17,168 |
| 28 Jul 2023 | 8.25 | 8.50 | 8.00 | 8.10 | 8.10 | 71,532 |
| 27 Jul 2023 | 8.30 | 8.07 | 8.00 | 8.25 | 8.25 | 144,500 |
| 26 Jul 2023 | 7.60 | 8.40 | 7.62 | 8.30 | 8.30 | 317,597 |
| 25 Jul 2023 | 7.55 | 7.70 | 7.60 | 7.60 | 7.60 | 200,022 |
| 24 Jul 2023 | 7.45 | 7.60 | 7.55 | 7.55 | 7.55 | 71,000 |
| 21 Jul 2023 | 7.45 | 7.80 | 7.37 | 7.80 | 7.80 | 42,905 |
| 20 Jul 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 19 Jul 2023 | 7.25 | 7.50 | 7.10 | 7.45 | 7.45 | 35,367 |
| 18 Jul 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 129,831 |
| 17 Jul 2023 | 7.45 | 7.62 | 7.20 | 7.25 | 7.25 | 109,929 |
| 14 Jul 2023 | 7.45 | 7.25 | 7.25 | 7.45 | 7.45 | 4,000 |
| 13 Jul 2023 | 7.25 | 7.30 | 7.30 | 7.45 | 7.45 | 50,000 |
| 12 Jul 2023 | 7.65 | 7.68 | 7.00 | 7.25 | 7.25 | 324,348 |
| 11 Jul 2023 | 7.75 | 7.70 | 7.50 | 7.65 | 7.65 | 83,269 |
| 10 Jul 2023 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 649 |
| 07 Jul 2023 | 7.90 | 7.89 | 7.46 | 7.75 | 7.75 | 100,053 |
| 06 Jul 2023 | 7.90 | 8.10 | 8.10 | 7.90 | 7.90 | 4,004 |
| 05 Jul 2023 | 7.90 | 8.10 | 8.10 | 7.90 | 7.90 | 61 |
| 04 Jul 2023 | 7.90 | 7.80 | 7.60 | 7.90 | 7.90 | 100,000 |
| 03 Jul 2023 | 7.90 | 8.30 | 7.50 | 7.90 | 7.90 | 201,868 |
| 30 Jun 2023 | 7.90 | 8.30 | 7.78 | 7.90 | 7.90 | 64,801 |
| 29 Jun 2023 | 7.90 | 8.00 | 7.76 | 7.90 | 7.90 | 86,085 |
| 28 Jun 2023 | 7.90 | 8.29 | 8.29 | 7.90 | 7.90 | 3,190 |
| 27 Jun 2023 | 7.90 | 8.29 | 7.76 | 7.90 | 7.90 | 19,816 |
| 26 Jun 2023 | 7.75 | 8.00 | 7.66 | 7.90 | 7.90 | 39,719 |
| 23 Jun 2023 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 6,000 |
| 22 Jun 2023 | 7.75 | 8.00 | 7.72 | 7.75 | 7.75 | 39,167 |
| 21 Jun 2023 | 8.25 | 8.30 | 7.35 | 7.75 | 7.75 | 222,356 |
| 20 Jun 2023 | 7.50 | 8.50 | 7.99 | 8.25 | 8.25 | 408,216 |
| 19 Jun 2023 | 7.50 | 7.80 | 7.79 | 7.50 | 7.50 | 33,065 |
| 16 Jun 2023 | 7.50 | 7.80 | 7.79 | 7.50 | 7.50 | 51,255 |
| 15 Jun 2023 | 7.50 | 7.80 | 7.41 | 7.50 | 7.50 | 146,752 |
| 14 Jun 2023 | 7.50 | 7.77 | 7.44 | 7.50 | 7.50 | 59,706 |
| 13 Jun 2023 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 70,307 |
| 12 Jun 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Jun 2023 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | 20 |
| 08 Jun 2023 | 7.45 | 7.65 | 7.65 | 7.50 | 7.50 | 25,987 |
| 07 Jun 2023 | 7.45 | 7.40 | 7.40 | 7.45 | 7.45 | 5,355 |
| 06 Jun 2023 | 7.45 | 7.70 | 7.40 | 7.45 | 7.45 | 52,314 |
| 05 Jun 2023 | 7.45 | 7.64 | 7.40 | 7.45 | 7.45 | 21,740 |
| 02 Jun 2023 | 7.45 | 7.70 | 7.31 | 7.45 | 7.45 | 280,972 |
| 01 Jun 2023 | 7.65 | 7.70 | 7.50 | 7.45 | 7.45 | 251,528 |
| 31 May 2023 | 7.65 | 7.76 | 7.60 | 7.65 | 7.65 | 66,712 |
| 30 May 2023 | 7.75 | 8.00 | 7.76 | 7.75 | 7.75 | 130,492 |
| 26 May 2023 | 8.00 | 8.00 | 7.78 | 7.75 | 7.75 | 53,207 |
| 25 May 2023 | 8.00 | 7.76 | 7.76 | 8.00 | 8.00 | 88 |
| 24 May 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 May 2023 | 8.00 | 8.50 | 7.76 | 8.00 | 8.00 | 28,344 |
| 22 May 2023 | 8.00 | 7.76 | 7.76 | 8.00 | 8.00 | 31,451 |
| 19 May 2023 | 8.25 | 8.50 | 7.76 | 8.00 | 8.00 | 317,525 |
| 18 May 2023 | 8.25 | 8.29 | 8.00 | 8.25 | 8.25 | 3,272 |
| 17 May 2023 | 8.25 | 8.32 | 8.30 | 8.25 | 8.25 | 40,024 |
| 16 May 2023 | 8.25 | 8.40 | 8.05 | 8.25 | 8.25 | 62,216 |
| 15 May 2023 | 8.50 | 8.84 | 8.02 | 8.25 | 8.25 | 83,714 |
| 12 May 2023 | 8.75 | 8.80 | 8.50 | 8.50 | 8.50 | 25,687 |
| 11 May 2023 | 8.75 | 8.84 | 8.55 | 8.75 | 8.75 | 32,801 |
| 10 May 2023 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 248,764 |
| 09 May 2023 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 67,754 |
| 05 May 2023 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | 232,651 |
| 04 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 May 2023 | 8.75 | 9.00 | 8.61 | 9.00 | 9.00 | 149,853 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
