Goldplat

(GDP)
Sector: Precious Metals and Mining
6.38p
0.00p 0.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 6.38p 6.65p 6.00p 6.38p 181,933
30/05/2025 6.25p 6.71p 6.02p 6.38p 93,193
29/05/2025 6.38p 6.70p 5.80p 6.30p 267,859
28/05/2025 6.25p 6.50p 6.01p 6.50p 16,345
27/05/2025 6.38p 6.75p 6.00p 6.25p 126,277
26/05/2025 6.25p 6.99p 6.25p 6.50p 27,625
23/05/2025 6.25p 6.99p 6.25p 6.50p 27,625
22/05/2025 6.25p 6.50p 6.11p 6.25p 112,771
21/05/2025 6.60p 6.60p 6.06p 6.25p 360,540
20/05/2025 6.65p 6.90p 6.22p 6.60p 180,125
19/05/2025 6.65p 6.90p 6.34p 6.65p 655
16/05/2025 6.65p 6.90p 6.34p 6.65p 36,923
15/05/2025 6.65p 6.90p 6.36p 6.65p 86,705
14/05/2025 6.60p 6.90p 6.60p 6.65p 24,915
13/05/2025 6.60p 6.90p 6.25p 6.60p 69,803
12/05/2025 6.75p 6.99p 6.25p 6.60p 615,791
09/05/2025 6.75p 7.00p 6.53p 6.75p 4,619
08/05/2025 6.75p 6.75p 6.49p 6.75p 197,000
07/05/2025 6.75p 7.00p 6.53p 6.75p 13,434
06/05/2025 6.75p 7.00p 6.53p 6.75p 18,039
05/05/2025 6.75p 6.75p 6.53p 6.75p 44,800
02/05/2025 6.75p 6.75p 6.53p 6.75p 44,800
01/05/2025 6.75p 6.75p 6.53p 6.75p 21,391
30/04/2025 6.75p 7.00p 6.60p 6.75p 62,375
29/04/2025 6.50p 6.95p 6.28p 6.75p 351,336
28/04/2025 6.63p 6.90p 6.25p 6.50p 136,434
25/04/2025 6.63p 6.99p 6.37p 6.63p 126,930
24/04/2025 6.63p 6.99p 6.29p 6.63p 70,009
23/04/2025 6.63p 6.99p 6.27p 6.63p 342,557
22/04/2025 6.63p 7.00p 6.00p 6.63p 517,694
21/04/2025 6.63p 6.74p 6.35p 6.63p 271,168
18/04/2025 6.63p 6.74p 6.35p 6.63p 271,168
17/04/2025 6.63p 6.74p 6.35p 6.63p 271,168
16/04/2025 6.63p 6.93p 6.29p 6.63p 277,058
15/04/2025 6.38p 6.63p 6.26p 6.63p 92,801
14/04/2025 6.25p 6.50p 6.25p 6.38p 898,210
11/04/2025 6.25p 6.39p 6.05p 6.25p 350,968
10/04/2025 6.25p 6.50p 6.17p 6.25p 506,612
09/04/2025 6.25p 6.43p 5.96p 6.25p 2,064,381
08/04/2025 6.25p 6.40p 6.15p 6.25p 136,123
07/04/2025 6.25p 6.50p 5.60p 6.25p 729,497
04/04/2025 6.75p 6.78p 6.05p 6.25p 318,118
03/04/2025 6.75p 6.85p 6.50p 6.75p 423,136
02/04/2025 7.50p 7.50p 6.55p 6.75p 1,213,466
01/04/2025 7.50p 7.74p 7.10p 7.50p 448,538
31/03/2025 7.40p 7.90p 7.28p 7.50p 299,824
28/03/2025 7.40p 7.72p 7.27p 7.40p 27,701
27/03/2025 7.40p 7.72p 7.12p 7.40p 80,575
26/03/2025 7.40p 7.72p 7.40p 7.40p 100,135
25/03/2025 7.40p 7.72p 7.08p 7.40p 79,755
24/03/2025 7.55p 7.75p 7.35p 7.40p 136,090
21/03/2025 7.55p 7.75p 7.35p 7.55p 239,641
20/03/2025 7.55p 7.65p 7.35p 7.55p 217,609
19/03/2025 7.55p 7.62p 7.35p 7.55p 3,364
18/03/2025 7.55p 7.65p 7.34p 7.55p 127,437
17/03/2025 7.65p 8.00p 7.50p 7.55p 176,293
14/03/2025 7.25p 7.65p 7.25p 7.65p 717,557
13/03/2025 7.25p 7.48p 7.18p 7.25p 1,165
12/03/2025 7.25p 7.38p 7.10p 7.25p 17,351
11/03/2025 6.75p 7.50p 6.50p 7.25p 884,924
10/03/2025 6.75p 6.98p 6.75p 6.75p 68,997
07/03/2025 6.75p 6.98p 6.75p 6.75p 3,858
06/03/2025 6.75p 6.95p 6.70p 6.75p 108,978
05/03/2025 6.75p 7.00p 6.70p 6.75p 60,212
04/03/2025 7.00p 7.00p 6.75p 6.75p 2,012
03/03/2025 6.75p 7.00p 6.75p 6.75p 50,010
28/02/2025 6.75p 7.00p 6.75p 6.75p 38,080
27/02/2025 6.75p 6.82p 6.70p 6.75p 11,744
26/02/2025 6.75p 7.00p 6.70p 6.75p 121,916
25/02/2025 6.75p 7.00p 6.75p 6.75p 11,544
24/02/2025 7.00p 7.00p 6.75p 6.75p 96,733
21/02/2025 7.00p 7.50p 6.90p 7.00p 134,854
20/02/2025 7.00p 7.20p 6.78p 7.00p 24,836
19/02/2025 7.00p 7.34p 6.50p 7.00p 25,207
18/02/2025 7.00p 7.34p 6.63p 7.00p 19,582
17/02/2025 7.00p 7.40p 6.81p 7.00p 83,170
14/02/2025 7.00p 7.40p 6.80p 7.00p 17,688
13/02/2025 7.00p 7.40p 6.82p 7.00p 89,867
12/02/2025 7.60p 7.60p 6.65p 6.80p 1,104,470
11/02/2025 7.60p 8.00p 7.38p 7.60p 198,850
10/02/2025 7.25p 8.00p 7.18p 7.60p 260,387
07/02/2025 7.25p 7.50p 7.25p 7.25p 1,366
06/02/2025 7.45p 7.70p 7.25p 7.45p 164,248
05/02/2025 7.20p 7.50p 7.20p 7.45p 159,444
04/02/2025 7.10p 7.20p 7.04p 7.10p 12,804
03/02/2025 6.85p 7.33p 6.50p 7.10p 323,477
31/01/2025 6.75p 7.00p 6.75p 6.85p 55,131
30/01/2025 6.65p 6.80p 6.50p 6.75p 126,792
29/01/2025 6.65p 6.80p 6.50p 6.65p 266,859
28/01/2025 6.98p 7.02p 6.60p 6.75p 336,373
27/01/2025 7.10p 7.12p 6.98p 6.98p 117,202
24/01/2025 7.20p 7.40p 6.85p 7.10p 260,199
23/01/2025 7.20p 7.40p 7.20p 7.20p 42,870
22/01/2025 7.20p 7.27p 7.04p 7.20p 36,380
21/01/2025 7.20p 7.40p 7.12p 7.20p 79,954
20/01/2025 7.20p 7.40p 7.05p 7.20p 14,460
17/01/2025 7.20p 7.36p 7.04p 7.20p 19,352
16/01/2025 7.38p 7.40p 7.00p 7.38p 599,604
15/01/2025 7.38p 7.50p 7.25p 7.38p 300,517
14/01/2025 7.53p 7.53p 7.25p 7.38p 90,423
13/01/2025 7.53p 7.62p 7.33p 7.53p 385,000
10/01/2025 7.53p 7.70p 7.53p 7.53p 156,578
09/01/2025 7.53p 7.60p 7.49p 7.53p 33,412
08/01/2025 7.75p 7.78p 7.49p 7.53p 319,267
07/01/2025 7.65p 7.80p 7.50p 7.75p 231,785
06/01/2025 7.25p 7.65p 7.06p 7.65p 623,218
03/01/2025 7.25p 7.27p 7.04p 7.25p 499,134
02/01/2025 7.25p 7.50p 7.06p 7.25p 73,521
01/01/2025 7.25p 7.27p 7.07p 7.25p 72,138
31/12/2024 7.25p 7.27p 7.07p 7.25p 72,138
30/12/2024 7.25p 7.50p 7.00p 7.25p 342,512
27/12/2024 7.15p 7.50p 7.06p 7.25p 140,030
26/12/2024 7.15p 7.30p 7.03p 7.15p 100,140
25/12/2024 7.15p 7.30p 7.03p 7.15p 100,140
24/12/2024 7.15p 7.30p 7.03p 7.15p 100,140
23/12/2024 7.30p 7.40p 7.00p 7.15p 707,573
20/12/2024 7.20p 7.47p 7.20p 7.30p 112,857
19/12/2024 7.30p 7.46p 7.10p 7.20p 130,029
18/12/2024 7.30p 7.40p 7.10p 7.30p 60,160
17/12/2024 7.65p 7.65p 7.12p 7.30p 316,727
16/12/2024 7.80p 7.96p 7.52p 7.65p 307,513
13/12/2024 7.85p 7.95p 7.77p 7.80p 66,041
12/12/2024 7.85p 7.95p 7.77p 7.85p 86,476
11/12/2024 7.85p 7.95p 7.85p 7.85p 14
10/12/2024 7.85p 7.95p 7.71p 7.85p 36,323
09/12/2024 8.05p 8.25p 7.60p 7.85p 440,743
06/12/2024 7.85p 8.12p 7.76p 8.05p 462,160
05/12/2024 6.55p 8.40p 6.55p 7.85p 2,025,101
04/12/2024 6.55p 6.56p 6.55p 6.55p 4,088
03/12/2024 6.60p 6.60p 6.46p 6.55p 170,024