UK Markets closed

Sylvania Platinum Limited (SLP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
107.50-0.50 (-0.46%)
At close: 4:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021107.00111.00106.00107.50107.501,340,068
14 Oct 2021100.50108.00100.00108.00108.001,676,198
13 Oct 202197.00102.0095.00100.00100.00979,364
12 Oct 202195.5099.0094.9097.1097.10888,298
11 Oct 202194.5097.0093.0095.0095.00565,216
08 Oct 202191.0098.0091.0094.5094.501,189,348
07 Oct 202189.5092.8589.0091.0091.00533,991
06 Oct 202190.0091.7088.0089.5089.50487,427
05 Oct 202187.5093.0085.0093.0093.00486,894
04 Oct 202189.5090.7185.0090.0090.001,412,945
01 Oct 202191.0093.8088.0090.2090.20573,601
30 Sept 202194.0095.0091.1191.5091.50470,643
29 Sept 202191.5095.0090.0092.9092.90757,986
28 Sept 202192.0095.0088.1090.0090.00749,814
27 Sept 202188.0094.5087.0090.0090.00901,593
24 Sept 202187.5090.0085.1086.1086.10841,487
23 Sept 202190.5092.0087.0087.2087.20883,529
22 Sept 202188.5093.0087.0091.0091.00949,334
21 Sept 202187.0090.0086.4087.0087.00956,969
20 Sept 202192.0093.0083.6087.0087.002,201,472
17 Sept 202187.0094.0086.3292.0092.001,180,001
16 Sept 202188.0090.0086.0087.0087.001,881,412
15 Sept 202192.0093.0083.4087.5087.504,574,843
14 Sept 202197.0098.0091.0092.0092.001,648,101
13 Sept 202197.90100.0093.0097.2097.20308,213
10 Sept 202199.00100.0096.0097.1097.101,922,730
09 Sept 2021100.00102.0098.0098.6098.60865,561
08 Sept 2021102.50104.6098.00101.80101.80718,672
07 Sept 2021103.50106.00101.00102.80102.80994,044
06 Sept 202197.00104.0096.68102.00102.002,429,251
03 Sept 202196.0098.2593.0098.0098.00903,567
02 Sept 2021101.50102.8293.0094.5094.501,253,192
01 Sept 202199.00104.5098.00102.40102.401,296,909
31 Aug 202192.50100.0091.75100.00100.001,549,794
27 Aug 202187.0094.0084.1092.0092.001,290,099
26 Aug 202187.5089.0085.0087.0087.00522,767
25 Aug 202186.5089.0085.4087.0087.001,055,068
24 Aug 202184.5089.0083.0088.0088.002,584,458
23 Aug 202188.0090.0082.0084.5084.503,500,001
20 Aug 202193.5094.0086.0087.2087.203,082,676
19 Aug 202196.5098.0092.0094.0094.001,186,760
18 Aug 202198.50100.0095.0096.5096.50557,746
17 Aug 202199.00100.0097.0098.5098.50480,175
16 Aug 2021103.00105.0097.0099.0099.00890,944
13 Aug 2021102.50105.00100.00104.00104.00632,729
12 Aug 202198.50104.0098.00103.00103.00821,876
11 Aug 202198.50101.0097.00100.00100.00760,353
10 Aug 202196.00100.0095.0098.0098.001,297,364
09 Aug 2021100.00102.0093.0097.0097.003,031,564
06 Aug 2021102.50104.0098.00101.00101.001,068,753
05 Aug 2021104.00105.00100.00102.00102.00542,177
04 Aug 2021100.00105.0099.00102.20102.20584,697
03 Aug 2021103.00105.0099.00100.00100.00736,630
02 Aug 2021106.00108.0099.00103.00103.001,654,240
30 Jul 2021108.00109.00105.00106.00106.00801,315
29 Jul 2021109.50111.00105.00108.00108.00666,319
28 Jul 2021104.00111.00104.00110.00110.001,654,816
27 Jul 2021111.50116.0094.00104.00104.008,024,463
26 Jul 2021117.00120.00113.10116.00116.00862,958
23 Jul 2021111.00118.00110.00118.00118.001,538,487
22 Jul 2021108.50116.00107.00111.00111.00952,589
21 Jul 202199.00110.0098.00108.00108.002,122,270
20 Jul 202198.00100.0093.0099.0099.002,258,763
19 Jul 2021103.00104.8093.00100.00100.004,050,795
16 Jul 2021107.00109.00100.00103.00103.001,435,456
15 Jul 2021107.50112.00106.00107.20107.201,023,061
14 Jul 2021107.50110.00100.00107.00107.006,194,778
13 Jul 2021112.50114.00105.00108.20108.204,112,662
12 Jul 2021118.50119.00110.00113.00113.002,128,188
09 Jul 2021118.00121.00115.00118.00118.00820,357
08 Jul 2021122.00122.10116.00118.00118.00668,453
07 Jul 2021119.50123.00118.00121.20121.20368,868
06 Jul 2021123.00125.00118.00119.60119.60598,588
05 Jul 2021118.50125.00117.00119.80119.80625,595
02 Jul 2021119.00121.60114.50118.00118.001,442,850
01 Jul 2021119.50122.00118.00120.00120.00487,266
30 Jun 2021121.00124.00119.00120.00120.00499,972
29 Jun 2021122.00124.00120.00120.00120.00415,340
28 Jun 2021123.00125.00120.00124.00124.00661,567
25 Jun 2021121.00125.00120.11121.00121.00465,531
24 Jun 2021119.50125.00118.00121.00121.00534,150
23 Jun 2021121.50123.00118.00119.20119.20690,377
22 Jun 2021122.00126.00121.00121.60121.60546,966
21 Jun 2021123.00125.00118.67122.00122.001,418,371
18 Jun 2021120.00128.00118.00123.40123.401,435,387
17 Jun 2021124.00125.22118.00118.00118.001,464,385
16 Jun 2021126.00128.00122.00124.80124.801,148,606
15 Jun 2021129.50131.00126.00127.00127.00671,479
14 Jun 2021130.50134.00126.60126.60126.60694,365
11 Jun 2021130.00133.00129.00132.00132.00738,703
10 Jun 2021129.00132.00128.00130.00130.00469,472
09 Jun 2021130.50132.00128.00129.40129.401,136,762
08 Jun 2021133.00134.00129.00131.00131.001,273,762
07 Jun 2021131.00135.00130.00133.50133.501,204,971
04 Jun 2021133.00135.00128.00131.00131.001,905,296
03 Jun 2021139.50143.00131.50132.00132.002,388,535
02 Jun 2021139.50144.00137.61140.40140.402,039,223
01 Jun 2021134.00145.00132.00139.00139.002,477,320
28 May 2021127.00138.66126.50131.00131.003,248,789
27 May 2021123.50128.00123.00126.00126.001,273,293
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...