UK Markets closed

Sylvania Platinum Limited (SLP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
88.00-3.10 (-3.40%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202190.0092.0088.0088.0088.00465,750
02 Dec 202191.0095.0088.2591.1091.10289,779
01 Dec 202187.5093.6086.6693.6093.60709,292
30 Nov 202189.5091.0086.0086.5086.50690,632
29 Nov 202191.0093.0086.0189.5089.50902,040
26 Nov 202193.0095.0086.0092.0092.002,159,732
25 Nov 202189.0097.0088.0095.5095.501,055,877
24 Nov 202188.5092.0087.1088.8088.80799,832
23 Nov 202190.5092.0087.0089.0089.001,426,052
22 Nov 202195.0096.0088.0090.0090.002,204,484
19 Nov 202198.50100.0094.0095.6095.60427,480
18 Nov 202197.50100.0096.2198.0098.00576,302
17 Nov 202199.50101.0094.6097.0097.00828,131
16 Nov 202198.00101.0097.0098.9098.90601,700
15 Nov 2021101.00103.0097.0098.0098.00810,947
12 Nov 202199.50103.0098.00100.60100.60669,269
11 Nov 2021103.00104.0099.00100.00100.00860,429
10 Nov 2021101.50105.92100.00103.00103.001,605,308
09 Nov 2021101.00104.5498.00102.00102.001,368,336
08 Nov 202198.00102.0097.00102.00102.00680,932
05 Nov 2021101.50104.0097.0098.0098.00996,749
04 Nov 2021106.00107.00100.00102.00102.00641,349
03 Nov 2021105.50109.91104.00106.00106.002,150,479
02 Nov 2021107.00109.77104.90106.00106.001,752,149
01 Nov 2021106.50110.00105.00107.00107.003,331,277
29 Oct 2021106.00109.98105.00108.00108.001,638,578
28 Oct 2021109.50111.00105.00106.00106.001,742,804
28 Oct 20214 Dividend
27 Oct 2021108.00111.00105.00109.40105.40806,789
26 Oct 202196.50110.0093.72107.00103.093,623,174
25 Oct 2021106.50110.00104.00109.00105.01623,831
22 Oct 2021105.00108.00104.00106.50102.61322,111
21 Oct 2021108.00110.00104.00105.20101.35676,559
20 Oct 2021110.00112.00106.00108.60104.63578,630
19 Oct 2021107.50114.00107.10110.00105.981,044,189
18 Oct 2021108.00109.00103.00108.00104.051,003,018
15 Oct 2021107.00111.00106.00107.50103.571,340,068
14 Oct 2021100.50108.00100.00108.00104.051,676,198
13 Oct 202197.00102.0095.00100.0096.34979,364
12 Oct 202195.5099.0094.9097.1093.55888,298
11 Oct 202194.5097.0093.0095.0091.53565,216
08 Oct 202191.0098.0091.0094.5091.041,189,348
07 Oct 202189.5092.8589.0091.0087.67533,991
06 Oct 202190.0091.7088.0089.5086.23487,427
05 Oct 202187.5093.0085.0093.0089.60486,894
04 Oct 202189.5090.7185.0090.0086.711,412,945
01 Oct 202191.0093.8088.0090.2086.90573,601
30 Sept 202194.0095.0091.1191.5088.15470,643
29 Sept 202191.5095.0090.0092.9089.50757,986
28 Sept 202192.0095.0088.1090.0086.71749,814
27 Sept 202188.0094.5087.0090.0086.71901,593
24 Sept 202187.5090.0085.1086.1082.95841,487
23 Sept 202190.5092.0087.0087.2084.01883,529
22 Sept 202188.5093.0087.0091.0087.67949,334
21 Sept 202187.0090.0086.4087.0083.82956,969
20 Sept 202192.0093.0083.6087.0083.822,201,472
17 Sept 202187.0094.0086.3292.0088.641,180,001
16 Sept 202188.0090.0086.0087.0083.821,881,412
15 Sept 202192.0093.0083.4087.5084.304,574,843
14 Sept 202197.0098.0091.0092.0088.641,648,101
13 Sept 202197.90100.0093.0097.2093.65308,213
10 Sept 202199.00100.0096.0097.1093.551,922,730
09 Sept 2021100.00102.0098.0098.6094.99865,561
08 Sept 2021102.50104.6098.00101.8098.08718,672
07 Sept 2021103.50106.00101.00102.8099.04994,044
06 Sept 202197.00104.0096.68102.0098.272,429,251
03 Sept 202196.0098.2593.0098.0094.42903,567
02 Sept 2021101.50102.8293.0094.5091.041,253,192
01 Sept 202199.00104.5098.00102.4098.661,296,909
31 Aug 202192.50100.0091.75100.0096.341,549,794
27 Aug 202187.0094.0084.1092.0088.641,290,099
26 Aug 202187.5089.0085.0087.0083.82522,767
25 Aug 202186.5089.0085.4087.0083.821,055,068
24 Aug 202184.5089.0083.0088.0084.782,584,458
23 Aug 202188.0090.0082.0084.5081.413,500,001
20 Aug 202193.5094.0086.0087.2084.013,082,676
19 Aug 202196.5098.0092.0094.0090.561,186,760
18 Aug 202198.50100.0095.0096.5092.97557,746
17 Aug 202199.00100.0097.0098.5094.90480,175
16 Aug 2021103.00105.0097.0099.0095.38890,944
13 Aug 2021102.50105.00100.00104.00100.20632,729
12 Aug 202198.50104.0098.00103.0099.23821,876
11 Aug 202198.50101.0097.00100.0096.34760,353
10 Aug 202196.00100.0095.0098.0094.421,297,364
09 Aug 2021100.00102.0093.0097.0093.453,031,564
06 Aug 2021102.50104.0098.00101.0097.311,068,753
05 Aug 2021104.00105.00100.00102.0098.27542,177
04 Aug 2021100.00105.0099.00102.2098.46584,697
03 Aug 2021103.00105.0099.00100.0096.34736,630
02 Aug 2021106.00108.0099.00103.0099.231,654,240
30 Jul 2021108.00109.00105.00106.00102.12801,315
29 Jul 2021109.50111.00105.00108.00104.05666,319
28 Jul 2021104.00111.00104.00110.00105.981,654,816
27 Jul 2021111.50116.0094.00104.00100.208,024,463
26 Jul 2021117.00120.00113.10116.00111.76862,958
23 Jul 2021111.00118.00110.00118.00113.691,538,487
22 Jul 2021108.50116.00107.00111.00106.94952,589
21 Jul 202199.00110.0098.00108.00104.052,122,270
20 Jul 202198.00100.0093.0099.0095.382,258,763
19 Jul 2021103.00104.8093.00100.0096.344,050,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...