Market data

Select a section

Sylvania Platinum Ltd (DI)

(SLP)
Sector: Precious Metals and Mining
47.50p
-0.50p -1.04
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 48.00p 49.00p 47.00p 47.50p 279,952
15/05/2025 48.00p 49.00p 47.00p 48.00p 311,481
14/05/2025 47.00p 49.00p 46.00p 47.30p 203,517
13/05/2025 47.00p 49.00p 46.00p 47.00p 334,927
12/05/2025 46.50p 48.50p 46.00p 47.40p 400,097
09/05/2025 45.50p 47.00p 45.00p 47.00p 402,939
08/05/2025 46.00p 47.00p 45.00p 45.80p 252,067
07/05/2025 46.50p 48.00p 45.00p 46.00p 250,180
06/05/2025 46.50p 50.00p 45.00p 47.00p 212,362
05/05/2025 46.50p 48.00p 45.00p 47.00p 87,161
02/05/2025 46.50p 48.00p 45.00p 47.00p 87,161
01/05/2025 46.50p 48.00p 45.00p 46.90p 181,028
30/04/2025 47.00p 48.00p 45.00p 46.50p 438,375
29/04/2025 47.00p 48.00p 45.25p 46.90p 444,739
28/04/2025 48.00p 50.00p 46.50p 47.30p 296,303
25/04/2025 48.00p 49.00p 47.00p 49.00p 205,227
24/04/2025 49.00p 50.00p 47.00p 47.00p 299,770
23/04/2025 49.00p 50.00p 48.00p 49.00p 270,593
22/04/2025 49.50p 51.00p 47.00p 48.50p 346,776
21/04/2025 50.00p 51.00p 49.00p 50.00p 156,409
18/04/2025 50.00p 51.00p 49.00p 50.00p 156,409
17/04/2025 50.00p 51.00p 49.00p 50.00p 156,409
16/04/2025 48.50p 51.00p 48.00p 49.50p 341,471
15/04/2025 47.50p 50.00p 47.00p 49.00p 485,501
14/04/2025 46.50p 48.00p 45.00p 47.00p 534,814
11/04/2025 47.00p 48.00p 44.00p 45.80p 796,907
10/04/2025 47.50p 50.00p 46.50p 47.00p 428,463
09/04/2025 45.50p 47.00p 43.00p 46.00p 490,755
08/04/2025 44.50p 47.00p 44.00p 46.00p 785,612
07/04/2025 45.50p 46.00p 41.25p 43.60p 1,788,740
04/04/2025 53.00p 54.00p 46.00p 46.00p 1,192,113
03/04/2025 56.50p 57.00p 52.00p 53.00p 1,268,660
02/04/2025 59.00p 62.00p 56.00p 56.00p 2,788,265
01/04/2025 57.50p 59.00p 56.00p 59.00p 654,938
31/03/2025 58.00p 60.00p 56.00p 57.70p 715,164
28/03/2025 55.50p 60.00p 55.00p 57.60p 1,214,875
27/03/2025 54.00p 56.00p 53.00p 55.50p 835,853
26/03/2025 54.00p 55.00p 53.00p 54.00p 400,791
25/03/2025 54.00p 55.00p 53.00p 53.00p 341,568
24/03/2025 54.00p 55.00p 53.00p 54.00p 346,728
21/03/2025 54.00p 55.00p 53.00p 55.00p 730,241
20/03/2025 54.00p 55.00p 53.00p 55.00p 289,611
19/03/2025 54.00p 55.00p 53.00p 55.00p 413,272
18/03/2025 54.00p 55.00p 53.00p 54.00p 545,217
17/03/2025 54.00p 56.00p 52.00p 55.00p 1,201,557
14/03/2025 53.00p 55.00p 52.00p 54.50p 873,274
13/03/2025 53.00p 54.00p 52.00p 53.00p 3,825,347
12/03/2025 50.00p 54.00p 49.00p 53.00p 2,669,179
11/03/2025 47.50p 50.25p 47.00p 50.10p 925,645
10/03/2025 44.50p 48.00p 44.00p 47.50p 943,890
07/03/2025 44.50p 45.00p 44.00p 44.50p 343,095
06/03/2025 44.50p 45.00p 44.00p 44.50p 702,616
05/03/2025 44.50p 45.00p 44.00p 44.90p 1,209,762
04/03/2025 44.00p 45.00p 43.00p 44.50p 454,412
03/03/2025 45.50p 46.00p 43.50p 44.00p 918,285
28/02/2025 45.50p 46.00p 44.10p 45.40p 329,229
27/02/2025 46.50p 47.00p 43.50p 45.00p 674,897
26/02/2025 47.00p 47.80p 45.80p 45.80p 272,112
25/02/2025 47.50p 48.00p 46.00p 47.00p 361,932
24/02/2025 46.50p 48.00p 45.00p 47.50p 525,623
21/02/2025 46.50p 48.00p 45.00p 47.50p 507,376
20/02/2025 46.50p 48.00p 45.00p 46.50p 521,870
19/02/2025 46.50p 48.00p 45.00p 46.40p 585,053
18/02/2025 46.50p 48.00p 45.00p 45.60p 679,930
17/02/2025 47.50p 48.00p 45.00p 46.00p 403,270
14/02/2025 47.00p 48.00p 46.00p 47.00p 424,993
13/02/2025 47.00p 48.00p 46.00p 46.80p 192,154
12/02/2025 47.00p 48.00p 45.00p 47.50p 557,380
11/02/2025 47.50p 49.00p 46.00p 46.50p 247,812
10/02/2025 47.50p 49.00p 46.00p 46.40p 204,849
07/02/2025 46.50p 49.00p 46.00p 47.50p 532,281
06/02/2025 47.00p 48.00p 46.00p 47.00p 318,685
05/02/2025 48.00p 48.80p 47.00p 47.00p 1,245,657
04/02/2025 46.00p 49.00p 46.00p 46.00p 679,110
03/02/2025 47.00p 48.00p 45.00p 46.00p 402,851
31/01/2025 47.00p 48.00p 46.25p 47.50p 333,205
30/01/2025 46.00p 48.00p 46.00p 47.80p 942,210
29/01/2025 45.50p 47.00p 44.00p 46.50p 342,380
28/01/2025 45.50p 47.00p 44.00p 45.50p 292,079
27/01/2025 45.00p 46.00p 44.75p 45.00p 658,935
24/01/2025 45.00p 46.00p 44.00p 45.95p 518,835
23/01/2025 45.50p 46.00p 44.00p 45.25p 1,006,711
22/01/2025 45.00p 46.00p 45.00p 45.25p 794,744
21/01/2025 43.00p 46.00p 43.00p 45.00p 1,708,905
20/01/2025 42.00p 43.95p 41.60p 43.40p 880,934
17/01/2025 42.00p 43.00p 41.00p 43.00p 226,853
16/01/2025 42.00p 43.00p 41.00p 42.00p 179,326
15/01/2025 42.00p 43.00p 41.00p 42.00p 416,491
14/01/2025 41.50p 43.00p 40.10p 41.70p 587,136
13/01/2025 41.50p 42.70p 41.00p 42.05p 165,902
10/01/2025 41.00p 43.00p 40.00p 41.50p 672,235
09/01/2025 41.50p 42.00p 40.00p 41.00p 799,687
08/01/2025 41.50p 42.00p 41.00p 41.50p 724,119
07/01/2025 41.00p 42.00p 40.00p 41.50p 779,676
06/01/2025 40.50p 42.00p 40.00p 42.00p 600,226
03/01/2025 41.00p 42.00p 40.00p 40.50p 2,598,026
02/01/2025 41.50p 43.00p 40.00p 41.00p 853,991
01/01/2025 41.50p 43.00p 40.00p 41.80p 164,999
31/12/2024 41.50p 43.00p 40.00p 41.80p 164,999
30/12/2024 41.00p 43.00p 40.00p 41.00p 472,858
27/12/2024 41.00p 42.00p 40.00p 41.00p 221,344
26/12/2024 41.00p 42.00p 40.00p 41.00p 366,643
25/12/2024 41.00p 42.00p 40.00p 41.00p 366,643
24/12/2024 41.00p 42.00p 40.00p 41.00p 366,643
23/12/2024 40.00p 42.00p 40.00p 40.50p 966,401
20/12/2024 39.50p 41.00p 39.00p 40.50p 1,000,336
19/12/2024 40.00p 40.20p 39.00p 39.00p 888,800
18/12/2024 40.00p 41.00p 39.00p 40.00p 414,718
17/12/2024 41.50p 42.00p 39.00p 40.00p 1,137,995
16/12/2024 43.00p 44.00p 41.00p 41.00p 532,266
13/12/2024 44.00p 45.00p 42.00p 42.00p 705,619
12/12/2024 44.00p 44.90p 43.40p 44.00p 291,581
11/12/2024 44.00p 44.75p 43.00p 44.00p 1,280,908
10/12/2024 44.00p 45.00p 43.00p 43.90p 753,516
09/12/2024 44.00p 45.00p 43.00p 44.50p 836,353
06/12/2024 42.00p 45.00p 41.00p 43.00p 1,561,539
05/12/2024 42.50p 43.00p 40.00p 42.00p 2,188,272
04/12/2024 43.50p 44.00p 41.00p 42.30p 1,572,911
03/12/2024 43.50p 44.00p 42.00p 43.00p 489,641
02/12/2024 44.00p 45.00p 43.00p 43.00p 310,990
29/11/2024 43.00p 45.00p 42.92p 43.80p 494,472
28/11/2024 43.50p 44.00p 42.00p 43.20p 554,802
27/11/2024 44.00p 45.00p 43.00p 43.50p 624,840
26/11/2024 44.50p 45.00p 42.00p 44.00p 1,040,322
25/11/2024 46.00p 46.50p 44.00p 46.00p 1,210,978
22/11/2024 47.00p 47.00p 45.00p 46.00p 484,766
21/11/2024 48.50p 48.60p 46.00p 46.00p 633,584
20/11/2024 48.50p 49.00p 48.00p 48.50p 109,071
19/11/2024 48.50p 50.00p 48.00p 48.50p 780,297
18/11/2024 49.00p 50.00p 48.00p 48.75p 320,174

Market data

Select a section