Shares Magazine
6.75p+0.00 (+0.00%)05 Mar 2025, 15:48
Goldplat PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 31, 2025 | 6.75p | 7.00p | 6.77p | 6.85p | 55,131 |
| Jan 30, 2025 | 6.65p | 6.80p | 6.50p | 6.75p | 126,792 |
| Jan 29, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 266,859 |
| Jan 28, 2025 | 6.97p | 7.02p | 6.60p | 6.75p | 336,373 |
| Jan 27, 2025 | 7.10p | 7.12p | 7.00p | 6.97p | 117,202 |
| Jan 24, 2025 | 7.20p | 7.40p | 6.85p | 7.10p | 260,199 |
| Jan 23, 2025 | 7.20p | 7.40p | 7.27p | 7.20p | 42,870 |
| Jan 22, 2025 | 7.20p | 7.27p | 7.04p | 7.20p | 36,380 |
| Jan 21, 2025 | 7.20p | 7.40p | 7.12p | 7.20p | 79,954 |
| Jan 20, 2025 | 7.20p | 7.40p | 7.05p | 7.20p | 14,460 |
| Jan 17, 2025 | 7.20p | 7.36p | 7.04p | 7.20p | 19,352 |
| Jan 16, 2025 | 7.38p | 7.40p | 7.00p | 7.20p | 599,604 |
| Jan 15, 2025 | 7.38p | 7.50p | 7.25p | 7.38p | 300,517 |
| Jan 14, 2025 | 7.53p | 7.50p | 7.25p | 7.38p | 90,423 |
| Jan 13, 2025 | 7.53p | 7.62p | 7.33p | 7.53p | 385,000 |
| Jan 10, 2025 | 7.53p | 7.70p | 7.60p | 7.53p | 156,578 |
| Jan 9, 2025 | 7.53p | 7.60p | 7.49p | 7.53p | 33,412 |
| Jan 8, 2025 | 7.75p | 7.78p | 7.49p | 7.53p | 319,267 |
| Jan 7, 2025 | 7.65p | 7.80p | 7.50p | 7.75p | 231,785 |
| Jan 6, 2025 | 7.25p | 7.55p | 7.05p | 7.65p | 623,218 |
| Jan 3, 2025 | 7.25p | 7.27p | 7.04p | 7.25p | 499,134 |
| Jan 2, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 73,521 |
| Dec 31, 2024 | 7.25p | 7.27p | 7.07p | 7.25p | 72,138 |
| Dec 30, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 342,512 |
| Dec 27, 2024 | 7.15p | 7.50p | 7.05p | 7.25p | 140,030 |
| Dec 24, 2024 | 7.15p | 7.30p | 7.03p | 7.15p | 100,140 |
| Dec 23, 2024 | 7.30p | 7.40p | 7.00p | 7.15p | 707,573 |
| Dec 20, 2024 | 7.20p | 7.47p | 7.30p | 7.30p | 112,857 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.