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 |
|---|---|---|---|---|---|
| 16/06/2014 | 3.88p | 3.95p | 3.78p | 3.88p | 402652 |
| 13/06/2014 | 3.63p | 4.25p | 3.25p | 3.88p | 1733466 |
| 12/06/2014 | 4.38p | 4.50p | 4.08p | 4.25p | 557587 |
| 11/06/2014 | 4.38p | 4.38p | 4.32p | 4.38p | 54987 |
| 10/06/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 74873 |
| 09/06/2014 | 4.38p | 4.39p | 4.25p | 4.38p | 261221 |
| 06/06/2014 | 4.38p | 4.63p | 4.30p | 4.38p | 162283 |
| 05/06/2014 | 4.38p | 4.41p | 4.25p | 4.38p | 153911 |
| 04/06/2014 | 4.38p | 4.45p | 4.29p | 4.38p | 216545 |
| 03/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 217991 |
| 02/06/2014 | 4.38p | 4.49p | 4.30p | 4.38p | 170204 |
| 30/05/2014 | 4.38p | 4.48p | 4.35p | 4.38p | 56679 |
| 29/05/2014 | 4.38p | 4.45p | 4.30p | 4.38p | 79937 |
| 28/05/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 59000 |
| 27/05/2014 | 4.63p | 4.68p | 4.33p | 4.38p | 428921 |
| 23/05/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 713250 |
| 22/05/2014 | 4.63p | 4.75p | 4.60p | 4.75p | 154642 |
| 21/05/2014 | 4.63p | 4.75p | 4.63p | 4.63p | 137000 |
| 20/05/2014 | 4.75p | 4.90p | 4.55p | 4.63p | 746788 |
| 19/05/2014 | 4.88p | 4.88p | 4.55p | 4.75p | 205010 |
| 16/05/2014 | 5.00p | 5.00p | 4.55p | 4.88p | 214588 |
| 15/05/2014 | 5.00p | 5.20p | 4.78p | 5.00p | 216758 |
| 14/05/2014 | 4.75p | 5.15p | 4.61p | 5.00p | 2474391 |
| 13/05/2014 | 4.75p | 4.85p | 4.75p | 4.75p | 498758 |
| 12/05/2014 | 4.50p | 5.20p | 4.50p | 5.00p | 1696686 |
| 09/05/2014 | 4.63p | 4.70p | 4.38p | 4.50p | 2392862 |
| 08/05/2014 | 4.50p | 4.50p | 4.10p | 4.50p | 306875 |
| 07/05/2014 | 4.38p | 4.58p | 4.38p | 4.50p | 509572 |
| 06/05/2014 | 4.38p | 4.55p | 4.30p | 4.38p | 763105 |
| 02/05/2014 | 4.13p | 4.40p | 4.12p | 4.38p | 675133 |
| 01/05/2014 | 4.38p | 4.40p | 4.12p | 4.13p | 560245 |
| 30/04/2014 | 4.63p | 4.63p | 4.10p | 4.38p | 1110763 |
| 29/04/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 1011436 |
| 28/04/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 729661 |
| 25/04/2014 | 4.63p | 4.95p | 4.00p | 4.75p | 2482462 |
| 24/04/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 1509960 |
| 23/04/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 106501 |
| 22/04/2014 | 5.00p | 5.00p | 4.77p | 4.88p | 64828 |
| 17/04/2014 | 5.00p | 5.13p | 4.77p | 5.00p | 441813 |
| 16/04/2014 | 4.88p | 5.15p | 4.83p | 5.00p | 200084 |
| 15/04/2014 | 4.88p | 5.00p | 4.75p | 4.88p | 433245 |
| 14/04/2014 | 4.88p | 4.95p | 4.75p | 4.88p | 799662 |
| 11/04/2014 | 5.13p | 5.13p | 4.81p | 4.88p | 438678 |
| 10/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 97047 |
| 09/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 370614 |
| 08/04/2014 | 5.13p | 5.13p | 5.05p | 5.13p | 260586 |
| 07/04/2014 | 5.13p | 5.14p | 5.05p | 5.13p | 95481 |
| 04/04/2014 | 5.13p | 5.15p | 5.07p | 5.13p | 284830 |
| 03/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 943535 |
| 02/04/2014 | 5.38p | 5.38p | 5.07p | 5.13p | 784403 |
| 01/04/2014 | 5.38p | 5.38p | 5.26p | 5.38p | 436682 |
| 31/03/2014 | 5.38p | 5.40p | 5.28p | 5.38p | 155304 |
| 28/03/2014 | 5.38p | 5.45p | 5.00p | 5.00p | 392195 |
| 27/03/2014 | 5.25p | 5.40p | 5.25p | 5.38p | 46439 |
| 26/03/2014 | 5.38p | 5.41p | 5.26p | 5.38p | 344782 |
| 25/03/2014 | 5.13p | 5.38p | 5.06p | 5.38p | 330384 |
| 24/03/2014 | 5.63p | 5.63p | 5.00p | 5.13p | 841429 |
| 21/03/2014 | 5.63p | 5.63p | 5.30p | 5.63p | 127817 |
| 20/03/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 40409 |
| 19/03/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 533730 |
| 18/03/2014 | 5.75p | 5.95p | 5.58p | 5.75p | 612347 |
| 17/03/2014 | 5.88p | 6.10p | 5.75p | 5.75p | 1132641 |
| 14/03/2014 | 6.00p | 6.15p | 5.70p | 5.88p | 314592 |
| 13/03/2014 | 6.00p | 6.20p | 5.85p | 6.00p | 298468 |
| 12/03/2014 | 5.75p | 6.20p | 5.62p | 6.00p | 457837 |
| 11/03/2014 | 5.50p | 5.98p | 5.50p | 5.75p | 903429 |
| 10/03/2014 | 5.00p | 6.15p | 4.85p | 5.50p | 2698123 |
| 07/03/2014 | 5.13p | 5.13p | 4.81p | 5.00p | 264264 |
| 06/03/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 77940 |
| 05/03/2014 | 5.13p | 5.15p | 5.01p | 5.13p | 440911 |
| 04/03/2014 | 5.00p | 5.19p | 4.85p | 5.13p | 594090 |
| 03/03/2014 | 5.00p | 5.15p | 4.90p | 5.00p | 427409 |
| 28/02/2014 | 5.00p | 5.22p | 4.75p | 5.00p | 636912 |
| 27/02/2014 | 5.00p | 5.15p | 4.86p | 5.00p | 470844 |
| 26/02/2014 | 5.00p | 5.25p | 4.83p | 5.00p | 414204 |
| 25/02/2014 | 5.00p | 5.20p | 4.80p | 5.00p | 152447 |
| 24/02/2014 | 5.00p | 5.15p | 4.58p | 5.00p | 1247298 |
| 21/02/2014 | 5.13p | 5.16p | 4.77p | 5.00p | 1008738 |
| 20/02/2014 | 5.13p | 5.19p | 5.03p | 5.13p | 628810 |
| 19/02/2014 | 5.38p | 5.41p | 5.05p | 5.13p | 1296510 |
| 18/02/2014 | 5.38p | 5.70p | 5.05p | 5.38p | 1953858 |
| 17/02/2014 | 6.75p | 6.80p | 5.50p | 5.63p | 2725433 |
| 14/02/2014 | 6.13p | 7.00p | 6.00p | 6.75p | 2913746 |
| 13/02/2014 | 6.25p | 6.45p | 6.13p | 6.13p | 138232 |
| 12/02/2014 | 6.25p | 6.38p | 6.18p | 6.25p | 178507 |
| 11/02/2014 | 6.13p | 6.39p | 6.13p | 6.25p | 883270 |
| 10/02/2014 | 6.25p | 6.30p | 6.09p | 6.13p | 289563 |
| 07/02/2014 | 6.25p | 6.50p | 6.17p | 6.25p | 120021 |
| 06/02/2014 | 6.25p | 6.40p | 6.13p | 6.25p | 109603 |
| 05/02/2014 | 6.25p | 6.45p | 6.15p | 6.25p | 16863 |
| 04/02/2014 | 6.25p | 6.45p | 6.13p | 6.25p | 157692 |
| 03/02/2014 | 6.25p | 6.40p | 6.10p | 6.38p | 186948 |
| 31/01/2014 | 6.13p | 6.25p | 6.07p | 6.25p | 232599 |
| 30/01/2014 | 6.38p | 6.38p | 6.10p | 6.13p | 424628 |
| 29/01/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 687658 |
| 28/01/2014 | 6.38p | 6.38p | 6.15p | 6.38p | 173616 |
| 27/01/2014 | 6.38p | 6.40p | 6.25p | 6.38p | 296819 |
| 24/01/2014 | 6.50p | 6.55p | 6.25p | 6.38p | 415788 |
| 23/01/2014 | 6.50p | 6.60p | 6.28p | 6.50p | 144725 |
| 22/01/2014 | 6.50p | 6.62p | 6.28p | 6.50p | 403275 |
| 21/01/2014 | 6.38p | 6.65p | 6.37p | 6.50p | 356527 |
| 20/01/2014 | 6.50p | 6.50p | 6.30p | 6.38p | 582311 |
| 17/01/2014 | 6.50p | 6.71p | 6.30p | 6.50p | 154237 |
| 16/01/2014 | 6.75p | 6.75p | 6.25p | 6.50p | 474959 |
| 15/01/2014 | 6.75p | 6.75p | 6.53p | 6.75p | 97430 |
| 14/01/2014 | 6.25p | 6.75p | 6.25p | 6.75p | 637032 |
| 13/01/2014 | 6.63p | 6.67p | 6.10p | 6.50p | 748584 |
| 10/01/2014 | 6.88p | 6.88p | 6.50p | 6.63p | 557424 |
| 09/01/2014 | 6.63p | 6.88p | 6.60p | 6.88p | 796030 |
| 08/01/2014 | 6.88p | 6.88p | 6.58p | 6.63p | 468385 |
| 07/01/2014 | 6.88p | 6.93p | 6.77p | 6.88p | 782621 |
| 06/01/2014 | 6.63p | 6.98p | 6.63p | 6.75p | 295047 |
| 03/01/2014 | 6.63p | 6.70p | 6.58p | 6.63p | 123529 |
| 02/01/2014 | 6.50p | 6.73p | 6.50p | 6.63p | 196752 |
| 31/12/2013 | 6.50p | 6.65p | 6.37p | 6.50p | 106136 |
| 30/12/2013 | 6.50p | 6.55p | 6.33p | 6.50p | 243860 |
| 27/12/2013 | 6.50p | 6.50p | 6.31p | 6.50p | 230740 |
| 24/12/2013 | 6.50p | 6.50p | 6.45p | 6.50p | 15000 |
| 23/12/2013 | 6.50p | 6.50p | 6.31p | 6.50p | 115763 |
| 20/12/2013 | 6.38p | 6.50p | 6.31p | 6.50p | 265357 |
| 19/12/2013 | 6.38p | 6.45p | 6.38p | 6.38p | 41877 |
| 18/12/2013 | 6.38p | 6.46p | 6.30p | 6.38p | 126761 |
| 17/12/2013 | 6.63p | 6.75p | 6.13p | 6.50p | 722996 |
| 16/12/2013 | 6.63p | 6.72p | 6.50p | 6.63p | 535968 |
| 13/12/2013 | 6.63p | 6.68p | 6.63p | 6.63p | 13088 |
| 12/12/2013 | 6.63p | 6.75p | 6.60p | 6.63p | 308246 |
| 11/12/2013 | 6.63p | 7.00p | 6.25p | 6.50p | 628810 |
| 10/12/2013 | 6.63p | 6.80p | 6.60p | 6.75p | 442723 |
| 09/12/2013 | 6.88p | 6.95p | 6.59p | 6.63p | 307362 |
| 06/12/2013 | 6.88p | 7.20p | 6.25p | 6.50p | 419657 |
| 05/12/2013 | 7.00p | 7.25p | 6.76p | 6.88p | 992738 |
| 04/12/2013 | 7.00p | 7.18p | 6.85p | 7.00p | 320356 |
| 03/12/2013 | 6.88p | 7.18p | 6.78p | 7.00p | 471879 |
| 02/12/2013 | 6.88p | 6.99p | 6.75p | 6.88p | 85183 |
| 29/11/2013 | 6.88p | 6.99p | 6.78p | 6.88p | 165242 |
| 28/11/2013 | 6.88p | 7.00p | 6.78p | 6.88p | 71012 |
| 27/11/2013 | 7.00p | 7.13p | 6.75p | 6.88p | 654538 |
| 26/11/2013 | 6.88p | 7.00p | 6.81p | 7.00p | 79833 |
| 25/11/2013 | 6.88p | 6.99p | 6.79p | 6.88p | 471253 |
| 22/11/2013 | 6.88p | 7.00p | 6.77p | 6.88p | 791438 |
| 21/11/2013 | 7.13p | 7.24p | 6.57p | 6.88p | 1934061 |
| 20/11/2013 | 7.50p | 7.50p | 7.05p | 7.13p | 1394553 |
| 19/11/2013 | 7.63p | 7.70p | 7.50p | 7.50p | 348686 |
| 18/11/2013 | 7.63p | 7.66p | 7.50p | 7.63p | 286174 |
| 15/11/2013 | 7.75p | 7.75p | 7.50p | 7.63p | 791520 |
| 14/11/2013 | 7.88p | 7.88p | 7.50p | 7.75p | 696809 |
| 13/11/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 246025 |
| 12/11/2013 | 7.88p | 8.00p | 7.75p | 7.88p | 214314 |
| 11/11/2013 | 8.25p | 8.25p | 7.78p | 7.88p | 749228 |
| 08/11/2013 | 8.50p | 8.65p | 7.85p | 8.25p | 1232098 |
| 07/11/2013 | 8.25p | 8.75p | 8.25p | 8.50p | 732400 |
| 06/11/2013 | 7.88p | 8.50p | 7.75p | 8.25p | 831052 |
| 05/11/2013 | 8.38p | 8.38p | 8.00p | 8.13p | 270691 |
| 04/11/2013 | 8.38p | 8.53p | 8.00p | 8.38p | 734039 |
| 01/11/2013 | 8.38p | 8.50p | 8.30p | 8.38p | 88901 |
| 31/10/2013 | 8.50p | 8.62p | 8.30p | 8.38p | 214089 |
| 30/10/2013 | 8.38p | 8.68p | 8.38p | 8.50p | 709704 |
| 29/10/2013 | 8.38p | 8.45p | 8.25p | 8.38p | 66619 |
| 28/10/2013 | 8.25p | 8.38p | 8.06p | 8.38p | 212301 |
| 25/10/2013 | 8.25p | 8.30p | 8.06p | 8.25p | 117479 |
| 24/10/2013 | 8.25p | 8.30p | 8.05p | 8.25p | 143482 |
| 23/10/2013 | 8.25p | 8.33p | 8.02p | 8.25p | 281239 |
| 22/10/2013 | 8.13p | 8.45p | 8.11p | 8.25p | 885843 |
| 21/10/2013 | 7.75p | 8.50p | 7.60p | 8.13p | 944029 |
| 18/10/2013 | 7.75p | 7.88p | 7.56p | 7.75p | 200671 |
| 17/10/2013 | 7.75p | 7.85p | 7.56p | 7.75p | 149257 |
| 16/10/2013 | 7.75p | 7.85p | 7.55p | 7.75p | 155849 |
| 15/10/2013 | 7.75p | 7.87p | 7.60p | 7.75p | 86586 |
| 14/10/2013 | 7.75p | 7.90p | 7.58p | 7.75p | 310242 |
| 11/10/2013 | 7.63p | 7.85p | 7.58p | 7.75p | 121428 |
| 10/10/2013 | 7.63p | 7.75p | 7.53p | 7.63p | 86528 |
| 09/10/2013 | 7.63p | 7.80p | 7.50p | 7.75p | 141222 |
| 08/10/2013 | 7.75p | 7.75p | 7.50p | 7.63p | 168562 |
| 07/10/2013 | 7.75p | 7.85p | 7.55p | 7.75p | 10577 |
| 04/10/2013 | 7.88p | 7.95p | 7.55p | 7.75p | 258041 |
| 03/10/2013 | 7.88p | 7.88p | 7.75p | 7.88p | 70574 |
| 02/10/2013 | 8.00p | 8.00p | 7.75p | 7.88p | 212481 |
| 01/10/2013 | 8.13p | 8.13p | 7.75p | 8.00p | 62452 |
| 30/09/2013 | 8.13p | 8.18p | 8.01p | 8.13p | 349745 |
| 27/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 91777 |
| 26/09/2013 | 8.13p | 8.13p | 8.03p | 8.13p | 12600 |
| 25/09/2013 | 8.13p | 8.14p | 8.02p | 8.13p | 422833 |
| 24/09/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 54929 |
| 23/09/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 189155 |
| 20/09/2013 | 8.25p | 8.25p | 8.00p | 8.25p | 92743 |
| 19/09/2013 | 8.13p | 8.34p | 8.00p | 8.25p | 731442 |
| 18/09/2013 | 8.38p | 8.38p | 8.00p | 8.13p | 397783 |
| 17/09/2013 | 8.50p | 8.67p | 8.30p | 8.38p | 1176416 |
| 16/09/2013 | 8.63p | 8.63p | 8.07p | 8.50p | 2217532 |
| 13/09/2013 | 8.50p | 8.65p | 8.40p | 8.63p | 221652 |
| 12/09/2013 | 8.50p | 8.60p | 8.39p | 8.50p | 326930 |
| 11/09/2013 | 8.63p | 8.64p | 8.30p | 8.50p | 282526 |
| 10/09/2013 | 8.88p | 8.88p | 8.36p | 8.63p | 501268 |
| 09/09/2013 | 9.00p | 9.15p | 8.50p | 8.88p | 444008 |
| 06/09/2013 | 9.13p | 9.20p | 8.78p | 9.00p | 164871 |
| 05/09/2013 | 9.13p | 9.15p | 9.00p | 9.13p | 111892 |
| 04/09/2013 | 9.38p | 9.38p | 9.00p | 9.13p | 186812 |
| 03/09/2013 | 9.63p | 9.63p | 9.25p | 9.38p | 157377 |
| 02/09/2013 | 9.63p | 9.75p | 9.42p | 9.63p | 317631 |
| 30/08/2013 | 9.88p | 9.88p | 9.51p | 9.63p | 174197 |
*Close Price adjusted for both dividends and splits