Shares Magazine
6.25p+0.00 (+0.00%)11 Apr 2025, 16:37
Goldplat PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 6.25p | 6.39p | 6.05p | 6.25p | 350,968 |
| Apr 10, 2025 | 6.25p | 6.50p | 6.17p | 6.25p | 506,612 |
| Apr 9, 2025 | 6.25p | 6.42p | 5.96p | 6.25p | 2,064,381 |
| Apr 8, 2025 | 6.25p | 6.40p | 6.15p | 6.25p | 136,123 |
| Apr 7, 2025 | 6.25p | 6.50p | 5.60p | 6.25p | 729,497 |
| Apr 4, 2025 | 6.75p | 6.78p | 6.05p | 6.25p | 318,118 |
| Apr 3, 2025 | 6.75p | 6.85p | 6.50p | 6.75p | 423,136 |
| Apr 2, 2025 | 7.50p | 7.50p | 6.55p | 6.75p | 1,213,466 |
| Apr 1, 2025 | 7.50p | 7.74p | 7.10p | 7.50p | 448,538 |
| Mar 31, 2025 | 7.40p | 7.90p | 7.28p | 7.50p | 299,824 |
| Mar 28, 2025 | 7.40p | 7.72p | 7.27p | 7.40p | 27,701 |
| Mar 27, 2025 | 7.40p | 7.72p | 7.12p | 7.40p | 80,575 |
| Mar 26, 2025 | 7.40p | 7.72p | 7.65p | 7.40p | 100,135 |
| Mar 25, 2025 | 7.40p | 7.72p | 7.08p | 7.40p | 79,755 |
| Mar 24, 2025 | 7.55p | 7.75p | 7.35p | 7.40p | 136,090 |
| Mar 21, 2025 | 7.55p | 7.75p | 7.35p | 7.55p | 239,641 |
| Mar 20, 2025 | 7.55p | 7.65p | 7.35p | 7.55p | 217,609 |
| Mar 19, 2025 | 7.55p | 7.62p | 7.35p | 7.55p | 3,364 |
| Mar 18, 2025 | 7.55p | 7.65p | 7.34p | 7.55p | 127,437 |
| Mar 17, 2025 | 7.65p | 8.00p | 7.50p | 7.55p | 176,293 |
| Mar 14, 2025 | 7.25p | 7.65p | 7.32p | 7.65p | 717,557 |
| Mar 13, 2025 | 7.25p | 7.47p | 7.18p | 7.25p | 1,165 |
| Mar 12, 2025 | 7.25p | 7.38p | 7.10p | 7.25p | 17,351 |
| Mar 11, 2025 | 6.75p | 7.50p | 6.50p | 7.25p | 884,924 |
| Mar 10, 2025 | 6.75p | 6.97p | 6.94p | 6.75p | 68,997 |
| Mar 7, 2025 | 6.75p | 6.97p | 6.97p | 6.75p | 3,858 |
| Mar 6, 2025 | 6.75p | 6.95p | 6.70p | 6.75p | 108,978 |
| Mar 5, 2025 | 6.75p | 7.00p | 6.70p | 6.75p | 60,212 |
| Mar 4, 2025 | 7.00p | 7.00p | 6.78p | 6.75p | 2,012 |
| Mar 3, 2025 | 6.75p | 7.00p | 6.82p | 6.75p | 50,010 |
| Feb 28, 2025 | 6.75p | 7.00p | 6.82p | 6.75p | 38,080 |
| Feb 27, 2025 | 6.75p | 6.82p | 6.70p | 6.75p | 11,744 |
| Feb 26, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 346,916 |
| Feb 25, 2025 | 6.75p | 7.00p | 6.78p | 6.75p | 11,544 |
| Feb 24, 2025 | 7.00p | 7.00p | 6.83p | 6.75p | 96,733 |
| Feb 21, 2025 | 7.00p | 7.50p | 6.90p | 7.00p | 134,854 |
| Feb 20, 2025 | 7.00p | 7.20p | 6.78p | 7.00p | 24,836 |
| Feb 19, 2025 | 7.00p | 7.34p | 6.50p | 7.00p | 25,207 |
| Feb 18, 2025 | 7.00p | 7.34p | 6.63p | 7.00p | 19,582 |
| Feb 17, 2025 | 7.00p | 7.40p | 6.81p | 7.00p | 83,170 |
| Feb 14, 2025 | 7.00p | 7.40p | 6.80p | 7.00p | 17,688 |
| Feb 13, 2025 | 7.00p | 7.40p | 6.82p | 7.00p | 89,867 |
| Feb 12, 2025 | 7.60p | 7.50p | 6.64p | 6.80p | 1,364,665 |
| Feb 11, 2025 | 7.60p | 8.00p | 7.38p | 7.60p | 198,850 |
| Feb 10, 2025 | 7.25p | 8.00p | 7.18p | 7.60p | 260,387 |
| Feb 7, 2025 | 7.25p | 7.50p | 7.44p | 7.25p | 1,366 |
| Feb 6, 2025 | 7.45p | 7.70p | 7.30p | 7.25p | 164,248 |
| Feb 5, 2025 | 7.20p | 7.50p | 7.25p | 7.45p | 159,444 |
| Feb 4, 2025 | 7.10p | 7.20p | 7.04p | 7.20p | 12,804 |
| Feb 3, 2025 | 6.85p | 7.33p | 6.50p | 7.10p | 323,477 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.