Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Fintel (FNTL) by Steve Moore in ShareProphets
- Watch Unilever (ULVR) by Gordon Best in The Motley Fool
- Avoid Coral Products (CRU) by Steve Moore in ShareProphets
- Underweight Kingfisher (KGF) by JP Morgan
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Petershill Partners (PHLL) by Berenberg
- Buy LBG Media (LBG) by Berenberg
- Watch easyJet (EZJ) by Gordon Best in The Motley Fool
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Speculative Buy Learning Technologies Group (LTG) by Canaccord Genuity
- Speculative Buy Rainbow Rare Earths Limited NPV (RBW) by Canaccord Genuity
- Buy Velocity Composites (VEL) by Canaccord Genuity
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Buy Tesco (TSCO) by Harvey Jones in The Motley Fool
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Underperform Supermarket Income Reit (SUPR) by Jefferies
- Watch Greggs (GRG) by Charlie Keough in The Motley Fool
- Sell Avacta Group (AVCT) by Tom Winnifrith in ShareProphets
Goldplat (GDP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2015 | 2.63p | 2.67p | 2.56p | 2.63p | 25317 |
| 26/03/2015 | 2.63p | 2.75p | 2.50p | 2.63p | 1015000 |
| 25/03/2015 | 2.63p | 3.00p | 2.50p | 2.63p | 182080 |
| 24/03/2015 | 2.63p | 2.65p | 2.57p | 2.63p | 96729 |
| 23/03/2015 | 2.75p | 2.75p | 2.57p | 2.63p | 586029 |
| 20/03/2015 | 2.63p | 2.75p | 2.63p | 2.63p | 118649 |
| 19/03/2015 | 2.63p | 2.73p | 2.50p | 2.63p | 519121 |
| 18/03/2015 | 2.63p | 3.00p | 2.38p | 2.63p | 61310 |
| 17/03/2015 | 2.63p | 2.73p | 2.52p | 2.63p | 194488 |
| 16/03/2015 | 2.38p | 2.75p | 2.35p | 2.63p | 483986 |
| 13/03/2015 | 2.88p | 2.88p | 2.27p | 2.38p | 1062986 |
| 12/03/2015 | 3.13p | 3.13p | 2.75p | 2.88p | 418451 |
| 11/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 245975 |
| 10/03/2015 | 3.13p | 3.25p | 3.03p | 3.13p | 390411 |
| 09/03/2015 | 3.13p | 3.15p | 3.05p | 3.13p | 235927 |
| 06/03/2015 | 3.13p | 3.17p | 3.06p | 3.13p | 159872 |
| 05/03/2015 | 3.13p | 3.17p | 3.06p | 3.13p | 17991 |
| 04/03/2015 | 3.13p | 3.18p | 3.00p | 3.13p | 1121505 |
| 03/03/2015 | 3.13p | 3.13p | 3.06p | 3.13p | 5556 |
| 02/03/2015 | 3.13p | 3.18p | 3.06p | 3.13p | 64440 |
| 27/02/2015 | 3.13p | 3.18p | 3.06p | 3.13p | 105000 |
| 26/02/2015 | 3.13p | 3.25p | 3.06p | 3.13p | 388803 |
| 25/02/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 25000 |
| 24/02/2015 | 3.25p | 3.25p | 3.05p | 3.13p | 100000 |
| 23/02/2015 | 3.13p | 3.20p | 3.05p | 3.13p | 143171 |
| 20/02/2015 | 3.13p | 3.25p | 3.00p | 3.13p | 275350 |
| 19/02/2015 | 3.13p | 3.20p | 3.00p | 3.13p | 511011 |
| 18/02/2015 | 3.25p | 3.35p | 3.06p | 3.13p | 311561 |
| 17/02/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 270162 |
| 16/02/2015 | 3.13p | 3.20p | 3.05p | 3.13p | 487908 |
| 13/02/2015 | 3.13p | 3.20p | 3.10p | 3.13p | 216383 |
| 12/02/2015 | 3.13p | 3.20p | 3.05p | 3.13p | 399337 |
| 11/02/2015 | 3.13p | 3.25p | 3.00p | 3.13p | 815823 |
| 10/02/2015 | 3.38p | 3.38p | 3.08p | 3.13p | 159595 |
| 09/02/2015 | 3.25p | 3.38p | 3.14p | 3.38p | 687901 |
| 06/02/2015 | 3.25p | 3.31p | 3.25p | 3.25p | 15000 |
| 05/02/2015 | 3.25p | 3.35p | 3.20p | 3.25p | 469306 |
| 04/02/2015 | 3.50p | 3.50p | 3.08p | 3.25p | 1037125 |
| 03/02/2015 | 3.50p | 3.50p | 3.15p | 3.25p | 1320786 |
| 02/02/2015 | 3.38p | 3.69p | 3.25p | 3.50p | 904760 |
| 30/01/2015 | 3.63p | 3.63p | 3.31p | 3.38p | 553333 |
| 29/01/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 88133 |
| 28/01/2015 | 3.63p | 3.75p | 3.00p | 3.63p | 399252 |
| 27/01/2015 | 3.63p | 3.75p | 3.51p | 3.63p | 227829 |
| 26/01/2015 | 3.75p | 3.85p | 3.56p | 3.63p | 398879 |
| 23/01/2015 | 3.75p | 3.88p | 3.63p | 3.75p | 101962 |
| 22/01/2015 | 3.75p | 3.75p | 3.63p | 3.75p | 36672 |
| 21/01/2015 | 3.75p | 4.00p | 3.56p | 3.75p | 239662 |
| 20/01/2015 | 3.75p | 3.95p | 3.38p | 3.63p | 710151 |
| 19/01/2015 | 3.63p | 3.90p | 3.50p | 3.75p | 192428 |
| 16/01/2015 | 3.50p | 3.88p | 3.50p | 3.63p | 74397 |
| 15/01/2015 | 3.50p | 3.72p | 3.30p | 3.50p | 777657 |
| 14/01/2015 | 3.63p | 3.63p | 3.30p | 3.50p | 175995 |
| 13/01/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 38396 |
| 12/01/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 206136 |
| 09/01/2015 | 3.75p | 3.79p | 3.56p | 3.75p | 141321 |
| 08/01/2015 | 3.50p | 3.75p | 3.50p | 3.75p | 582301 |
| 07/01/2015 | 3.25p | 3.50p | 3.23p | 3.50p | 288402 |
| 06/01/2015 | 3.25p | 3.50p | 3.22p | 3.25p | 253946 |
| 05/01/2015 | 3.25p | 3.49p | 3.22p | 3.25p | 118657 |
| 02/01/2015 | 3.25p | 3.45p | 3.25p | 3.25p | 24492 |
| 31/12/2014 | 3.25p | 3.45p | 3.25p | 3.25p | 46522 |
| 30/12/2014 | 3.25p | 3.50p | 3.15p | 3.25p | 248985 |
| 29/12/2014 | 3.25p | 3.25p | 3.15p | 3.25p | 50000 |
| 24/12/2014 | 3.25p | 3.30p | 3.25p | 3.25p | 20550 |
| 23/12/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 40796 |
| 22/12/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 1715916 |
| 19/12/2014 | 3.50p | 3.65p | 3.29p | 3.50p | 487032 |
| 18/12/2014 | 3.63p | 3.63p | 3.35p | 3.50p | 73145 |
| 17/12/2014 | 3.63p | 3.63p | 3.30p | 3.63p | 1147110 |
| 16/12/2014 | 4.25p | 4.25p | 3.50p | 3.63p | 2072140 |
| 15/12/2014 | 4.13p | 4.49p | 4.02p | 4.25p | 979201 |
| 12/12/2014 | 4.38p | 4.38p | 4.05p | 4.13p | 480112 |
| 11/12/2014 | 4.00p | 4.49p | 4.00p | 4.38p | 774920 |
| 10/12/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 1301741 |
| 09/12/2014 | 3.63p | 4.23p | 3.63p | 4.13p | 852813 |
| 08/12/2014 | 3.88p | 4.00p | 3.57p | 3.63p | 907000 |
| 05/12/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 396871 |
| 04/12/2014 | 3.88p | 4.02p | 3.85p | 3.88p | 1331671 |
| 03/12/2014 | 3.88p | 4.15p | 3.77p | 3.88p | 1202465 |
| 02/12/2014 | 3.63p | 3.90p | 3.50p | 3.88p | 1465078 |
| 01/12/2014 | 3.25p | 3.74p | 3.15p | 3.63p | 1386983 |
| 28/11/2014 | 3.25p | 3.45p | 3.13p | 3.25p | 346396 |
| 27/11/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 308309 |
| 26/11/2014 | 3.38p | 3.38p | 3.11p | 3.25p | 378708 |
| 25/11/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 106000 |
| 24/11/2014 | 3.38p | 3.45p | 3.38p | 3.38p | 265595 |
| 21/11/2014 | 3.38p | 3.43p | 3.25p | 3.38p | 50879 |
| 20/11/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 133188 |
| 19/11/2014 | 3.38p | 3.44p | 3.25p | 3.38p | 216457 |
| 18/11/2014 | 3.38p | 3.49p | 3.30p | 3.38p | 446731 |
| 17/11/2014 | 3.13p | 3.47p | 3.10p | 3.38p | 418639 |
| 14/11/2014 | 3.38p | 3.38p | 3.06p | 3.13p | 877884 |
| 13/11/2014 | 3.38p | 3.42p | 3.28p | 3.38p | 256485 |
| 12/11/2014 | 3.38p | 3.47p | 3.25p | 3.38p | 830502 |
| 11/11/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 125000 |
| 10/11/2014 | 3.38p | 3.38p | 3.28p | 3.38p | 63820 |
| 07/11/2014 | 3.38p | 3.48p | 3.35p | 3.38p | 274489 |
| 06/11/2014 | 3.38p | 3.44p | 3.36p | 3.38p | 53892 |
| 05/11/2014 | 3.38p | 3.48p | 3.28p | 3.38p | 185330 |
| 04/11/2014 | 3.63p | 3.75p | 3.31p | 3.38p | 421886 |
| 03/11/2014 | 3.63p | 3.75p | 3.57p | 3.63p | 27348 |
| 31/10/2014 | 3.38p | 3.75p | 3.38p | 3.63p | 795534 |
| 30/10/2014 | 3.88p | 3.88p | 3.76p | 3.88p | 275000 |
| 29/10/2014 | 3.88p | 3.88p | 3.85p | 3.88p | 650 |
| 28/10/2014 | 3.88p | 4.00p | 3.85p | 3.88p | 73992 |
| 27/10/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 20812 |
| 24/10/2014 | 4.00p | 4.15p | 3.92p | 4.00p | 56000 |
| 23/10/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 263981 |
| 22/10/2014 | 3.75p | 4.24p | 3.75p | 4.13p | 312669 |
| 21/10/2014 | 3.75p | 3.99p | 3.67p | 3.75p | 327923 |
| 20/10/2014 | 3.75p | 3.85p | 3.70p | 3.75p | 62055 |
| 17/10/2014 | 3.88p | 3.88p | 3.60p | 3.75p | 226432 |
| 16/10/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 163345 |
| 15/10/2014 | 4.00p | 4.17p | 3.75p | 4.00p | 176930 |
| 14/10/2014 | 3.75p | 4.15p | 3.75p | 4.00p | 356558 |
| 13/10/2014 | 3.38p | 4.00p | 3.38p | 3.75p | 505956 |
| 10/10/2014 | 3.50p | 3.75p | 3.50p | 3.50p | 518885 |
| 09/10/2014 | 3.75p | 3.82p | 3.61p | 3.75p | 3508 |
| 08/10/2014 | 3.75p | 3.99p | 3.55p | 3.75p | 1177106 |
| 07/10/2014 | 3.38p | 3.75p | 3.38p | 3.75p | 555240 |
| 06/10/2014 | 3.75p | 3.82p | 3.38p | 3.38p | 911273 |
| 03/10/2014 | 3.75p | 3.88p | 3.55p | 3.75p | 545216 |
| 02/10/2014 | 3.75p | 3.75p | 3.62p | 3.75p | 59008 |
| 01/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/09/2014 | 3.88p | 3.92p | 3.61p | 3.75p | 481546 |
| 29/09/2014 | 3.88p | 3.95p | 3.63p | 3.88p | 173384 |
| 26/09/2014 | 3.75p | 3.93p | 3.75p | 3.88p | 115307 |
| 25/09/2014 | 3.75p | 3.90p | 3.63p | 3.75p | 279805 |
| 24/09/2014 | 3.63p | 3.95p | 3.50p | 3.75p | 739248 |
| 23/09/2014 | 3.50p | 3.75p | 3.41p | 3.63p | 549714 |
| 22/09/2014 | 3.50p | 3.70p | 3.30p | 3.50p | 1266670 |
| 19/09/2014 | 3.75p | 3.75p | 3.73p | 3.75p | 27973 |
| 18/09/2014 | 3.75p | 3.75p | 3.57p | 3.75p | 50000 |
| 17/09/2014 | 3.75p | 3.77p | 3.55p | 3.75p | 142223 |
| 16/09/2014 | 3.75p | 3.85p | 3.53p | 3.75p | 326412 |
| 15/09/2014 | 3.75p | 3.82p | 3.60p | 3.75p | 131241 |
| 12/09/2014 | 3.75p | 3.85p | 3.60p | 3.75p | 186082 |
| 11/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 87375 |
| 10/09/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 245207 |
| 09/09/2014 | 4.00p | 4.00p | 3.60p | 3.88p | 281611 |
| 08/09/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 98823 |
| 05/09/2014 | 4.00p | 4.10p | 3.78p | 4.00p | 642779 |
| 04/09/2014 | 4.00p | 4.10p | 3.87p | 4.00p | 58154 |
| 03/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 02/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 70000 |
| 01/09/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 29220 |
| 29/08/2014 | 3.88p | 4.10p | 3.77p | 4.00p | 531655 |
| 28/08/2014 | 3.88p | 3.98p | 3.76p | 3.88p | 317500 |
| 27/08/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 608320 |
| 26/08/2014 | 4.00p | 4.12p | 3.88p | 4.00p | 28213 |
| 22/08/2014 | 4.00p | 4.12p | 3.75p | 4.00p | 16662 |
| 21/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 28708 |
| 20/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 102878 |
| 19/08/2014 | 3.88p | 4.00p | 3.82p | 4.00p | 170831 |
| 18/08/2014 | 3.88p | 3.97p | 3.75p | 3.88p | 225740 |
| 15/08/2014 | 3.88p | 3.98p | 3.81p | 3.88p | 123933 |
| 14/08/2014 | 3.88p | 3.98p | 3.80p | 3.88p | 51118 |
| 13/08/2014 | 3.88p | 3.95p | 3.80p | 3.88p | 84000 |
| 12/08/2014 | 4.00p | 4.09p | 3.80p | 3.88p | 384193 |
| 11/08/2014 | 4.00p | 4.00p | 3.82p | 4.00p | 98012 |
| 08/08/2014 | 3.88p | 4.00p | 3.78p | 4.00p | 41431 |
| 07/08/2014 | 3.88p | 3.90p | 3.78p | 3.88p | 91412 |
| 06/08/2014 | 4.00p | 4.00p | 3.77p | 3.88p | 168062 |
| 05/08/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 35664 |
| 04/08/2014 | 4.00p | 4.08p | 3.77p | 4.00p | 147093 |
| 01/08/2014 | 4.00p | 4.00p | 3.83p | 4.00p | 40750 |
| 31/07/2014 | 4.00p | 4.08p | 3.82p | 4.00p | 33628 |
| 30/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 19525 |
| 29/07/2014 | 4.00p | 4.10p | 3.77p | 4.00p | 472074 |
| 28/07/2014 | 4.00p | 4.13p | 3.81p | 4.00p | 16586 |
| 25/07/2014 | 4.00p | 4.13p | 3.80p | 4.00p | 66114 |
| 24/07/2014 | 4.00p | 4.14p | 3.80p | 4.00p | 61997 |
| 23/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 85756 |
| 22/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 4829 |
| 21/07/2014 | 4.00p | 4.15p | 3.80p | 4.00p | 67229 |
| 18/07/2014 | 4.00p | 4.19p | 3.76p | 4.00p | 351883 |
| 17/07/2014 | 4.00p | 4.19p | 3.75p | 4.00p | 50272 |
| 16/07/2014 | 4.00p | 4.20p | 4.00p | 4.13p | 506414 |
| 15/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 153415 |
| 14/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 85430 |
| 11/07/2014 | 4.00p | 4.25p | 3.86p | 4.00p | 254153 |
| 10/07/2014 | 4.00p | 4.15p | 3.85p | 4.00p | 197549 |
| 09/07/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 92693 |
| 08/07/2014 | 4.00p | 4.23p | 3.92p | 4.00p | 209325 |
| 07/07/2014 | 4.00p | 4.20p | 3.90p | 4.00p | 24446 |
| 04/07/2014 | 3.88p | 4.20p | 3.80p | 4.00p | 209424 |
| 03/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 166265 |
| 02/07/2014 | 3.75p | 4.00p | 3.50p | 3.88p | 1589893 |
| 01/07/2014 | 3.75p | 3.99p | 3.75p | 3.75p | 267105 |
| 30/06/2014 | 3.75p | 3.95p | 3.50p | 3.75p | 202020 |
| 27/06/2014 | 3.75p | 3.95p | 3.61p | 3.75p | 120173 |
| 26/06/2014 | 3.88p | 3.90p | 3.52p | 3.75p | 1323182 |
| 25/06/2014 | 3.88p | 3.90p | 3.50p | 3.88p | 131640 |
| 24/06/2014 | 3.88p | 3.90p | 3.77p | 3.88p | 418166 |
| 23/06/2014 | 3.75p | 3.91p | 3.75p | 3.88p | 380105 |
| 20/06/2014 | 3.75p | 3.90p | 3.60p | 3.75p | 687774 |
| 19/06/2014 | 3.63p | 3.85p | 3.50p | 3.75p | 680953 |
| 18/06/2014 | 3.63p | 3.80p | 3.50p | 3.63p | 522520 |
| 17/06/2014 | 3.88p | 3.88p | 3.60p | 3.63p | 1569603 |
*Close Price adjusted for both dividends and splits