UK Markets closed

Impala Platinum Holdings Limited (IMP.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc
Add to watchlist
15,866.00+70.00 (+0.44%)
At close: 5:00PM SAST
Show:
Historical prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202016,263.0016,263.0015,700.0015,866.0015,866.004,179,524
17 Sep 2020162.05166.75156.66157.96157.966,464,423
16 Sep 2020171.55173.99165.48167.56167.562,329,960
15 Sep 2020179.90180.10168.21170.26170.264,424,852
14 Sep 2020171.86178.24170.86175.99175.995,481,708
11 Sep 202016,625.0017,419.0016,467.0017,357.0017,357.005,565,309
10 Sep 202015,530.0017,080.0015,114.0016,682.0016,682.005,957,880
09 Sep 2020157.56158.90154.34156.51156.514,251,876
08 Sep 202016,150.0016,473.0015,289.0015,683.0015,683.005,015,035
07 Sep 202016,005.0016,945.0016,071.0016,301.0016,301.003,220,956
04 Sep 202015,320.0016,335.0015,105.0015,929.0015,929.003,637,187
03 Sep 202015,890.0015,950.0015,084.0015,268.0015,268.003,261,548
02 Sep 202015,200.0015,730.0015,006.0015,527.0015,527.003,205,960
01 Sep 202015,738.0015,928.0015,018.0015,115.0015,115.003,579,452
31 Aug 202016,000.0016,181.0015,439.0015,637.0015,637.005,144,082
28 Aug 202015,691.0016,100.0015,547.0015,620.0015,620.002,687,564
27 Aug 202015,899.0016,342.0015,632.0015,685.0015,685.003,844,190
26 Aug 202016,024.0015,999.0015,571.0015,752.0015,752.001,982,744
25 Aug 202016,702.0016,834.0015,720.0015,815.0015,815.001,945,672
24 Aug 202016,979.0017,173.0016,638.0016,689.0016,689.002,059,544
21 Aug 202015,850.0016,324.0015,456.0016,046.0016,046.003,294,582
20 Aug 202016,351.0016,813.0015,404.0015,530.0015,530.005,206,396
19 Aug 202016,745.0017,152.0016,509.0016,731.0016,731.002,953,638
18 Aug 202017,400.0017,371.0016,658.0016,833.0016,833.002,714,923
17 Aug 202017,399.0017,449.0017,017.0017,280.0017,280.001,795,500
14 Aug 202016,700.0017,679.0016,700.0017,047.0017,047.002,695,945
13 Aug 202016,800.0017,066.0016,402.0017,029.0017,029.002,613,319
12 Aug 202015,599.0016,811.0015,377.0016,750.0016,750.002,823,125
11 Aug 202016,000.0016,375.0015,615.0015,847.0015,847.003,042,767
07 Aug 202016,175.0016,554.0015,953.0016,154.0016,154.003,853,142
06 Aug 202017,000.0017,016.0016,080.0016,254.0016,254.002,489,450
05 Aug 202016,155.0017,100.0016,155.0016,505.0016,505.005,278,921
04 Aug 202015,400.0015,780.0015,294.0015,600.0015,600.003,281,221
03 Aug 202015,333.0015,587.0014,807.0015,367.0015,367.002,647,851
31 Jul 202015,000.0015,574.0014,854.0015,088.0015,088.003,808,094
30 Jul 202015,574.0015,762.0014,515.0014,689.0014,689.005,431,316
29 Jul 202015,816.0016,624.0015,475.0015,497.0015,497.005,237,049
28 Jul 202015,573.0016,210.0015,418.0016,188.0016,188.004,813,954
27 Jul 202015,750.0016,224.0015,573.0015,986.0015,986.002,735,697
24 Jul 202015,000.0015,549.0014,944.0015,500.0015,500.003,677,879
23 Jul 202014,830.0015,572.0014,862.0015,380.0015,380.003,509,023
22 Jul 2020146.58153.50145.52147.55147.554,288,625
21 Jul 202015,004.0015,298.0014,552.0014,552.0014,552.004,018,508
20 Jul 2020------
17 Jul 202014,300.0014,419.0014,011.0014,217.0014,217.003,371,351
16 Jul 202014,400.0014,591.0013,966.0014,300.0014,300.003,272,959
15 Jul 202014,000.0014,675.0013,701.0014,617.0014,617.005,591,787
14 Jul 202013,580.0014,086.0013,446.0014,001.0014,001.003,301,958
13 Jul 202014,250.0014,250.0013,674.0013,737.0013,737.004,619,760
10 Jul 202013,700.0014,189.0013,504.0013,843.0013,843.007,649,340
09 Jul 202013,698.0014,287.0013,397.0013,972.0013,972.005,775,018
08 Jul 202012,500.0013,677.0012,462.0013,657.0013,657.004,965,918
07 Jul 202012,000.0012,525.0011,717.0012,465.0012,465.003,746,584
06 Jul 202011,400.0011,989.0011,296.0011,989.0011,989.002,663,864
03 Jul 202011,600.0011,649.0011,377.0011,476.0011,476.001,270,548
02 Jul 202011,545.0011,915.0011,340.0011,649.0011,649.003,263,596
01 Jul 202011,518.0012,049.0011,154.0011,204.0011,204.003,086,716
30 Jun 202011,850.0011,950.0011,486.0011,600.0011,600.005,796,091
29 Jun 202011,350.0011,912.0011,372.0011,846.0011,846.006,344,861
26 Jun 202011,700.0011,780.0011,334.0011,400.0011,400.003,347,495
25 Jun 202011,310.0011,792.0011,099.0011,667.0011,667.003,434,272
24 Jun 202012,399.0012,407.0011,362.0011,450.0011,450.002,967,427
23 Jun 202011,450.0012,450.0011,612.0012,200.0012,200.005,520,417
22 Jun 202011,807.0011,995.0011,209.0011,566.0011,566.002,299,341
19 Jun 202011,501.0012,001.0011,524.0011,807.0011,807.007,427,582
18 Jun 202011,640.0011,844.0011,289.0011,490.0011,490.008,068,932
17 Jun 202011,495.0011,769.0010,917.0011,650.0011,650.004,159,823
15 Jun 202011,800.0011,815.0011,281.0011,417.0011,417.003,977,700
12 Jun 202011,530.0012,178.0011,307.0012,043.0012,043.004,336,242
11 Jun 202011,700.0012,344.0011,515.0011,848.0011,848.005,474,793
10 Jun 202013,411.0013,465.0011,900.0012,000.0012,000.005,641,346
09 Jun 202013,300.0013,496.0012,834.0013,411.0013,411.003,906,588
08 Jun 202013,295.0013,294.0012,751.0012,983.0012,983.002,835,334
05 Jun 202012,375.0013,316.0012,351.0012,900.0012,900.004,659,120
04 Jun 202012,623.0012,923.0012,116.0012,487.0012,487.005,235,250
03 Jun 202012,600.0012,793.0012,228.0012,570.0012,570.005,754,359
02 Jun 202012,244.0013,284.0012,061.0012,850.0012,850.004,564,549
01 Jun 202012,000.0012,403.0011,687.0012,022.0012,022.002,965,477
29 May 202011,585.0012,358.0011,480.0011,708.0011,708.007,731,529
28 May 202011,150.0012,085.0010,969.0012,085.0012,085.004,792,614
27 May 202011,000.0011,300.0010,662.0010,907.0010,907.004,881,721
26 May 202011,500.0011,597.0010,959.0011,165.0011,165.003,831,356
25 May 202011,340.0011,737.0011,160.0011,450.0011,450.001,990,347
22 May 202011,396.0011,827.0010,920.0011,337.0011,337.004,986,400
21 May 202012,280.0012,349.0011,849.0011,916.0011,916.003,935,482
20 May 202012,720.0013,067.0012,142.0012,399.0012,399.004,853,257
19 May 202012,190.0012,788.0011,900.0012,655.0012,655.005,097,803
18 May 202011,401.0012,377.0011,220.0012,070.0012,070.004,732,034
15 May 202010,220.0011,212.0010,329.0011,027.0011,027.005,443,882
14 May 202010,420.0010,633.009,722.0010,038.0010,038.006,182,600
13 May 202010,705.0011,106.0010,464.0010,495.0010,495.004,205,824
12 May 202010,398.0011,000.0010,062.0010,854.0010,854.004,048,599
11 May 202010,949.0010,946.0010,043.0010,062.0010,062.002,698,622
08 May 202010,900.0011,118.0010,343.0010,833.0010,833.004,326,916
07 May 202010,353.0010,596.0010,134.0010,500.0010,500.004,326,641
06 May 202010,660.0010,679.009,991.0010,543.0010,543.005,823,405
05 May 202010,610.0011,046.0010,299.0010,299.0010,299.003,518,805
04 May 202010,800.0011,135.0010,155.0010,600.0010,600.005,775,206
30 Apr 202011,400.0011,696.0011,156.0011,220.0011,220.005,187,087
29 Apr 202010,235.0011,500.0010,235.0011,396.0011,396.004,166,680
*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