6.40p+0.00 (+0.00%)30 Aug 2024, 17:00
Goldplat PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 6.20p | 6.34p | 6.28p | 6.20p | 25,938 |
Jul 25, 2024 | 6.20p | 6.14p | 6.14p | 6.20p | 36,441 |
Jul 24, 2024 | 6.25p | 6.30p | 6.06p | 6.20p | 213,817 |
Jul 23, 2024 | 6.35p | 6.22p | 6.12p | 6.25p | 430,000 |
Jul 22, 2024 | 6.50p | 6.60p | 6.19p | 6.35p | 407,072 |
Jul 19, 2024 | 6.65p | 6.68p | 6.31p | 6.60p | 255,000 |
Jul 18, 2024 | 6.70p | 6.74p | 6.46p | 6.70p | 254,933 |
Jul 17, 2024 | 6.45p | 6.80p | 6.50p | 6.70p | 354,783 |
Jul 16, 2024 | 6.40p | 6.51p | 6.40p | 6.45p | 532,875 |
Jul 15, 2024 | 6.40p | 6.39p | 6.10p | 6.40p | 185,649 |
Jul 12, 2024 | 6.55p | 6.58p | 6.20p | 6.40p | 340,936 |
Jul 11, 2024 | 6.65p | 6.62p | 6.41p | 6.55p | 223,777 |
Jul 10, 2024 | 6.65p | 6.53p | 6.53p | 6.65p | 278 |
Jul 9, 2024 | 6.80p | 6.80p | 6.64p | 6.70p | 310,000 |
Jul 8, 2024 | 6.85p | 6.81p | 6.81p | 6.85p | 2,781 |
Jul 5, 2024 | 6.85p | 6.89p | 6.81p | 6.85p | 112,816 |
Jul 4, 2024 | 6.85p | 6.90p | 6.83p | 6.85p | 125,352 |
Jul 3, 2024 | 6.55p | 7.10p | 6.69p | 6.85p | 1,635,001 |
Jul 2, 2024 | 6.40p | 6.70p | 6.54p | 6.55p | 122,898 |
Jul 1, 2024 | 6.65p | 6.80p | 6.50p | 6.40p | 88,242 |
Jun 28, 2024 | 6.70p | 6.55p | 6.50p | 6.65p | 31,907 |
Jun 27, 2024 | 6.85p | 6.80p | 6.75p | 6.70p | 140,000 |
Jun 26, 2024 | 6.85p | 6.82p | 6.75p | 6.85p | 58,951 |
Jun 25, 2024 | 6.85p | 7.00p | 6.82p | 6.85p | 241,779 |
Jun 24, 2024 | 6.90p | 6.95p | 6.80p | 6.85p | 109,496 |
Jun 21, 2024 | 7.05p | 6.94p | 6.80p | 6.90p | 309,787 |
Jun 20, 2024 | 7.05p | 7.07p | 7.05p | 7.05p | 140,000 |
Jun 18, 2024 | 7.05p | 7.00p | 7.00p | 7.05p | 285,625 |
Jun 17, 2024 | 7.05p | 7.15p | 6.91p | 7.05p | 552,403 |
Jun 14, 2024 | 7.65p | 7.50p | 7.00p | 7.05p | 1,328,839 |
Jun 13, 2024 | 7.65p | 7.51p | 7.51p | 7.65p | 6,670 |
Jun 11, 2024 | 7.65p | 7.58p | 7.58p | 7.65p | 7,225 |
Jun 7, 2024 | 7.65p | 7.50p | 7.50p | 7.65p | 11,823 |
Jun 6, 2024 | 7.65p | 7.59p | 7.50p | 7.65p | 20,647 |
Jun 5, 2024 | 7.65p | 7.70p | 7.59p | 7.65p | 6,439 |
Jun 4, 2024 | 7.65p | 7.59p | 7.59p | 7.65p | 1,430 |
Jun 3, 2024 | 7.65p | 7.62p | 7.51p | 7.65p | 105,092 |
May 31, 2024 | 7.75p | 7.65p | 7.55p | 7.65p | 220,000 |
May 30, 2024 | 7.75p | 7.65p | 7.65p | 7.75p | 85,280 |
May 29, 2024 | 7.75p | 7.80p | 7.64p | 7.75p | 47,532 |
May 28, 2024 | 7.75p | 7.90p | 7.58p | 7.75p | 190,228 |
May 24, 2024 | 7.75p | 7.80p | 7.62p | 7.75p | 77,270 |
May 23, 2024 | 8.05p | 7.97p | 7.55p | 7.75p | 1,260,039 |
May 22, 2024 | 8.05p | 8.20p | 7.90p | 8.05p | 95,000 |
May 21, 2024 | 8.05p | 8.18p | 7.93p | 8.05p | 179,607 |
May 20, 2024 | 8.05p | 8.18p | 7.92p | 8.05p | 165,963 |
May 17, 2024 | 8.05p | 8.18p | 7.90p | 8.05p | 15,717 |
May 16, 2024 | 8.05p | 8.08p | 8.08p | 8.05p | 12,525 |
May 15, 2024 | 8.05p | 8.08p | 8.08p | 8.05p | 9,442 |
May 14, 2024 | 8.05p | 8.18p | 8.18p | 8.05p | 50 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.