Market data

Select a section

Sylvania Platinum Ltd (DI)

(SLP)
Sector: Precious Metals and Mining
43.00p
1.00p 2.38
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 50.50p 51.00p 49.00p 50.00p 778,318
14/11/2024 51.50p 52.00p 50.00p 50.00p 1,024,241
13/11/2024 51.50p 52.00p 51.00p 51.50p 737,695
12/11/2024 52.00p 53.00p 51.00p 51.50p 1,077,516
11/11/2024 52.50p 53.00p 51.00p 52.00p 1,262,024
08/11/2024 53.50p 55.00p 52.00p 52.60p 1,346,185
07/11/2024 50.00p 55.00p 49.00p 54.00p 2,275,180
06/11/2024 48.00p 51.00p 47.00p 51.00p 1,578,816
05/11/2024 47.50p 49.00p 47.00p 48.00p 887,847
04/11/2024 46.00p 49.00p 45.00p 47.50p 382,718
01/11/2024 46.00p 47.00p 45.00p 46.00p 355,263
31/10/2024 46.00p 48.00p 45.00p 46.50p 294,205
30/10/2024 46.50p 48.00p 45.00p 46.50p 580,424
29/10/2024 47.00p 48.00p 46.00p 47.00p 881,265
28/10/2024 48.00p 49.00p 46.00p 46.40p 821,566
25/10/2024 48.50p 50.00p 47.00p 48.05p 567,736
24/10/2024 48.00p 50.00p 47.00p 47.50p 1,774,641
23/10/2024 48.50p 50.00p 47.00p 47.50p 1,210,776
22/10/2024 48.50p 50.00p 48.20p 49.05p 415,385
21/10/2024 48.00p 50.00p 46.26p 49.50p 1,879,269
18/10/2024 47.00p 49.00p 46.00p 49.00p 1,045,104
17/10/2024 45.50p 48.00p 45.00p 47.00p 432,079
16/10/2024 45.00p 47.00p 44.00p 47.00p 1,104,260
15/10/2024 45.50p 46.00p 44.50p 45.10p 848,101
14/10/2024 46.50p 47.00p 45.25p 45.50p 742,164
11/10/2024 47.50p 49.00p 46.00p 46.55p 522,808
10/10/2024 48.00p 49.00p 46.00p 48.00p 393,905
09/10/2024 48.00p 49.00p 47.00p 48.00p 320,431
08/10/2024 48.50p 49.30p 47.00p 48.00p 795,844
07/10/2024 49.00p 50.00p 47.00p 48.80p 891,523
04/10/2024 49.00p 50.00p 47.00p 48.10p 998,821
03/10/2024 49.00p 50.00p 48.00p 48.80p 527,619
02/10/2024 49.00p 50.00p 48.00p 49.00p 1,207,427
01/10/2024 48.50p 50.00p 48.00p 49.00p 574,834
30/09/2024 48.50p 49.00p 48.00p 48.50p 557,554
27/09/2024 48.50p 49.00p 48.00p 49.00p 348,121
26/09/2024 49.00p 50.00p 48.00p 48.20p 1,105,549
25/09/2024 47.00p 50.00p 47.00p 48.90p 3,629,812
24/09/2024 46.00p 47.96p 45.00p 47.00p 3,608,931
23/09/2024 48.50p 49.50p 45.02p 45.60p 1,043,318
20/09/2024 47.00p 50.00p 47.00p 48.00p 2,350,232
19/09/2024 45.00p 48.00p 44.50p 46.00p 1,184,316
18/09/2024 46.00p 48.00p 44.40p 46.00p 795,883
17/09/2024 47.50p 49.00p 44.75p 46.00p 1,164,895
16/09/2024 47.00p 49.00p 45.00p 47.00p 2,187,868
13/09/2024 45.50p 49.00p 44.55p 46.00p 2,748,001
12/09/2024 43.50p 46.00p 43.00p 46.00p 3,023,821
11/09/2024 49.00p 49.00p 41.00p 43.40p 9,133,091
10/09/2024 50.00p 52.00p 48.00p 48.90p 2,211,209
09/09/2024 55.00p 56.00p 51.75p 52.00p 335,782
06/09/2024 55.50p 57.00p 53.00p 54.50p 675,335
05/09/2024 53.50p 57.00p 53.00p 54.00p 393,113
04/09/2024 53.00p 55.00p 51.00p 53.50p 529,421
03/09/2024 52.00p 54.00p 51.00p 52.00p 302,421
02/09/2024 53.00p 54.00p 51.00p 52.00p 237,858
30/08/2024 51.50p 55.00p 51.00p 52.00p 679,763
29/08/2024 52.00p 53.00p 51.00p 51.70p 584,327
28/08/2024 52.50p 54.00p 51.00p 52.00p 606,732
27/08/2024 54.00p 55.00p 51.00p 52.10p 877,891
26/08/2024 55.50p 57.00p 55.00p 55.50p 361,351
23/08/2024 55.50p 57.00p 55.00p 55.50p 361,351
22/08/2024 55.50p 57.00p 55.00p 55.50p 361,351
21/08/2024 56.00p 57.00p 55.00p 56.00p 274,479
20/08/2024 57.00p 58.00p 55.00p 56.00p 541,867
19/08/2024 58.00p 59.00p 57.12p 58.00p 164,140
16/08/2024 58.00p 59.00p 57.00p 58.00p 202,718
15/08/2024 58.00p 60.00p 56.00p 58.00p 389,463
14/08/2024 58.00p 60.00p 56.00p 58.00p 230,412
13/08/2024 58.00p 61.20p 56.00p 58.00p 419,204
12/08/2024 56.50p 60.00p 56.00p 58.00p 520,525
09/08/2024 55.00p 57.50p 53.00p 57.00p 498,468
08/08/2024 53.50p 57.00p 52.00p 55.40p 223,720
07/08/2024 53.50p 55.00p 52.00p 55.00p 250,939
06/08/2024 53.50p 56.00p 52.00p 53.90p 482,791
05/08/2024 56.50p 57.00p 52.50p 53.00p 548,696
02/08/2024 58.00p 59.00p 56.00p 56.00p 491,205
01/08/2024 56.00p 59.00p 55.50p 57.00p 747,919
31/07/2024 55.50p 57.00p 53.88p 56.00p 1,211,174
30/07/2024 57.00p 58.00p 56.00p 56.00p 427,999
29/07/2024 60.00p 61.00p 55.75p 56.70p 2,625,421
26/07/2024 60.00p 61.00p 59.00p 60.00p 195,673
25/07/2024 61.00p 61.00p 59.00p 60.00p 516,544
24/07/2024 61.00p 62.00p 60.00p 60.70p 191,756
23/07/2024 61.50p 63.25p 60.04p 61.00p 407,254
22/07/2024 63.00p 64.00p 61.00p 61.50p 425,857
19/07/2024 65.00p 66.00p 62.00p 63.10p 449,372
18/07/2024 65.00p 66.00p 64.00p 65.40p 378,973

Market data

Select a section