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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Goldplat (GDP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 7.15p | 7.30p | 7.03p | 7.15p | 100140 |
| 23/12/2024 | 7.30p | 7.40p | 7.00p | 7.15p | 707573 |
| 20/12/2024 | 7.20p | 7.47p | 7.20p | 7.30p | 112857 |
| 19/12/2024 | 7.30p | 7.46p | 7.10p | 7.20p | 130029 |
| 18/12/2024 | 7.30p | 7.40p | 7.10p | 7.30p | 60160 |
| 17/12/2024 | 7.65p | 7.65p | 7.12p | 7.30p | 316727 |
| 16/12/2024 | 7.80p | 7.96p | 7.52p | 7.65p | 307513 |
| 13/12/2024 | 7.85p | 7.95p | 7.77p | 7.80p | 66041 |
| 12/12/2024 | 7.85p | 7.95p | 7.77p | 7.85p | 86476 |
| 11/12/2024 | 7.85p | 7.95p | 7.85p | 7.85p | 14 |
| 10/12/2024 | 7.85p | 7.95p | 7.71p | 7.85p | 36323 |
| 09/12/2024 | 8.05p | 8.25p | 7.60p | 7.85p | 440743 |
| 06/12/2024 | 7.85p | 8.12p | 7.76p | 8.05p | 462160 |
| 05/12/2024 | 6.55p | 8.40p | 6.55p | 7.85p | 2025101 |
| 04/12/2024 | 6.55p | 6.56p | 6.55p | 6.55p | 4088 |
| 03/12/2024 | 6.60p | 6.60p | 6.46p | 6.55p | 170024 |
| 02/12/2024 | 6.60p | 6.69p | 6.54p | 6.60p | 28318 |
| 29/11/2024 | 6.60p | 6.70p | 6.54p | 6.60p | 18488 |
| 28/11/2024 | 6.45p | 6.70p | 6.45p | 6.60p | 8492 |
| 27/11/2024 | 6.45p | 6.70p | 6.41p | 6.45p | 45851 |
| 26/11/2024 | 6.45p | 6.45p | 6.40p | 6.45p | 500 |
| 25/11/2024 | 6.45p | 6.70p | 6.40p | 6.45p | 21745 |
| 22/11/2024 | 6.35p | 6.52p | 6.30p | 6.45p | 293212 |
| 21/11/2024 | 6.35p | 6.35p | 6.27p | 6.35p | 26761 |
| 20/11/2024 | 6.35p | 6.42p | 6.35p | 6.35p | 20 |
| 19/11/2024 | 6.35p | 6.42p | 6.35p | 6.35p | 165 |
| 18/11/2024 | 6.45p | 6.50p | 6.20p | 6.35p | 407421 |
| 15/11/2024 | 6.70p | 6.70p | 6.51p | 6.45p | 125010 |
| 14/11/2024 | 6.70p | 6.77p | 6.59p | 6.70p | 14321 |
| 13/11/2024 | 6.70p | 6.80p | 6.59p | 6.70p | 101940 |
| 12/11/2024 | 6.95p | 7.00p | 6.55p | 6.70p | 442564 |
| 11/11/2024 | 7.53p | 7.75p | 7.04p | 7.10p | 193451 |
| 08/11/2024 | 7.53p | 7.75p | 7.53p | 7.53p | 59 |
| 07/11/2024 | 7.53p | 7.75p | 7.53p | 7.53p | 1390 |
| 06/11/2024 | 7.48p | 7.75p | 7.36p | 7.53p | 194505 |
| 05/11/2024 | 7.48p | 7.70p | 7.31p | 7.48p | 15950 |
| 04/11/2024 | 7.48p | 7.70p | 7.31p | 7.48p | 73057 |
| 01/11/2024 | 7.48p | 7.60p | 7.30p | 7.48p | 16559 |
| 31/10/2024 | 7.48p | 7.70p | 7.45p | 7.48p | 26811 |
| 30/10/2024 | 7.48p | 7.70p | 7.44p | 7.48p | 77502 |
| 29/10/2024 | 7.63p | 7.70p | 7.51p | 7.55p | 120289 |
| 28/10/2024 | 7.63p | 7.75p | 7.63p | 7.63p | 2072 |
| 25/10/2024 | 7.63p | 7.75p | 7.50p | 7.63p | 23428 |
| 24/10/2024 | 7.55p | 7.70p | 7.48p | 7.63p | 227470 |
| 23/10/2024 | 7.55p | 7.70p | 7.44p | 7.55p | 51571 |
| 22/10/2024 | 7.48p | 7.70p | 7.48p | 7.55p | 109601 |
| 21/10/2024 | 7.38p | 7.58p | 7.30p | 7.48p | 119733 |
| 18/10/2024 | 7.38p | 7.45p | 7.25p | 7.38p | 3646 |
| 17/10/2024 | 7.38p | 7.45p | 7.25p | 7.38p | 71854 |
| 16/10/2024 | 7.38p | 7.38p | 7.30p | 7.38p | 8000 |
| 15/10/2024 | 7.38p | 7.45p | 7.25p | 7.38p | 45993 |
| 14/10/2024 | 7.38p | 7.45p | 7.32p | 7.38p | 89114 |
| 11/10/2024 | 7.38p | 7.45p | 7.38p | 7.38p | 5259 |
| 10/10/2024 | 7.38p | 7.50p | 7.31p | 7.38p | 10100 |
| 09/10/2024 | 7.35p | 7.50p | 7.35p | 7.38p | 21000 |
| 08/10/2024 | 7.48p | 7.48p | 7.26p | 7.38p | 154898 |
| 07/10/2024 | 7.48p | 7.63p | 7.48p | 7.48p | 114204 |
| 04/10/2024 | 7.48p | 7.60p | 7.48p | 7.48p | 26 |
| 03/10/2024 | 7.48p | 7.50p | 7.48p | 7.48p | 0 |
| 02/10/2024 | 7.60p | 7.60p | 7.25p | 7.48p | 91861 |
| 01/10/2024 | 7.60p | 7.68p | 7.51p | 7.60p | 73738 |
| 30/09/2024 | 7.65p | 7.68p | 7.54p | 7.60p | 116322 |
| 27/09/2024 | 7.65p | 7.79p | 7.55p | 7.65p | 446885 |
| 26/09/2024 | 7.45p | 7.77p | 7.45p | 7.65p | 436216 |
| 25/09/2024 | 7.45p | 7.57p | 7.30p | 7.45p | 62462 |
| 24/09/2024 | 6.90p | 7.59p | 6.90p | 7.45p | 721523 |
| 23/09/2024 | 6.90p | 7.00p | 6.90p | 6.90p | 83961 |
| 20/09/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 172617 |
| 19/09/2024 | 7.13p | 7.25p | 6.89p | 7.13p | 214657 |
| 18/09/2024 | 7.25p | 7.50p | 7.07p | 7.13p | 105417 |
| 17/09/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 53166 |
| 16/09/2024 | 7.00p | 7.50p | 7.00p | 7.25p | 726603 |
| 13/09/2024 | 7.00p | 7.20p | 6.84p | 7.00p | 214639 |
| 12/09/2024 | 6.85p | 7.20p | 6.85p | 7.00p | 699034 |
| 11/09/2024 | 7.20p | 7.20p | 6.61p | 6.85p | 201692 |
| 10/09/2024 | 6.75p | 7.50p | 6.75p | 7.20p | 297773 |
| 09/09/2024 | 6.75p | 6.75p | 6.73p | 6.75p | 1973 |
| 06/09/2024 | 6.75p | 7.00p | 6.51p | 6.75p | 352278 |
| 05/09/2024 | 7.00p | 7.22p | 6.50p | 6.75p | 389868 |
| 04/09/2024 | 6.75p | 7.00p | 6.73p | 7.00p | 172941 |
| 03/09/2024 | 6.40p | 7.00p | 6.40p | 6.75p | 640530 |
| 02/09/2024 | 6.40p | 6.48p | 6.33p | 6.40p | 190029 |
| 30/08/2024 | 6.40p | 6.44p | 6.30p | 6.40p | 233280 |
| 29/08/2024 | 6.40p | 6.44p | 6.30p | 6.40p | 421000 |
| 28/08/2024 | 6.40p | 6.48p | 6.33p | 6.40p | 118121 |
| 27/08/2024 | 6.40p | 6.70p | 6.12p | 6.40p | 654670 |
| 23/08/2024 | 6.20p | 6.20p | 5.90p | 6.20p | 22710 |
| 22/08/2024 | 6.20p | 6.20p | 5.95p | 6.20p | 35000 |
| 21/08/2024 | 6.20p | 6.50p | 6.20p | 6.20p | 149 |
| 20/08/2024 | 6.20p | 6.50p | 5.90p | 6.20p | 462651 |
| 19/08/2024 | 5.88p | 6.34p | 5.88p | 5.88p | 172500 |
| 16/08/2024 | 6.35p | 6.40p | 5.88p | 5.88p | 563917 |
| 15/08/2024 | 6.35p | 6.60p | 6.21p | 6.35p | 335459 |
| 14/08/2024 | 6.35p | 6.50p | 6.35p | 6.35p | 263 |
| 13/08/2024 | 6.25p | 6.39p | 6.20p | 6.35p | 0 |
| 12/08/2024 | 6.40p | 6.40p | 6.37p | 6.40p | 157735 |
| 09/08/2024 | 6.40p | 6.40p | 6.30p | 6.40p | 3461 |
| 08/08/2024 | 6.35p | 6.40p | 6.35p | 6.40p | 40078 |
| 07/08/2024 | 6.35p | 6.35p | 6.32p | 6.35p | 24201 |
| 06/08/2024 | 6.35p | 6.35p | 6.30p | 6.35p | 12578 |
| 05/08/2024 | 6.40p | 6.50p | 6.22p | 6.35p | 118830 |
| 02/08/2024 | 6.40p | 6.59p | 6.35p | 6.45p | 129961 |
| 01/08/2024 | 6.40p | 6.50p | 6.30p | 6.40p | 268411 |
| 31/07/2024 | 6.40p | 6.50p | 6.40p | 6.40p | 30 |
| 30/07/2024 | 6.30p | 6.50p | 6.30p | 6.40p | 286840 |
| 29/07/2024 | 6.20p | 6.40p | 6.15p | 6.30p | 174282 |
| 26/07/2024 | 6.20p | 6.34p | 6.20p | 6.20p | 25938 |
| 25/07/2024 | 6.20p | 6.20p | 6.14p | 6.20p | 36441 |
| 24/07/2024 | 6.25p | 6.30p | 6.06p | 6.20p | 213817 |
| 23/07/2024 | 6.35p | 6.35p | 6.21p | 6.25p | 310000 |
| 22/07/2024 | 6.50p | 6.60p | 6.19p | 6.35p | 407072 |
| 19/07/2024 | 6.65p | 6.68p | 6.31p | 6.60p | 255000 |
| 18/07/2024 | 6.70p | 6.74p | 6.46p | 6.70p | 254933 |
| 17/07/2024 | 6.45p | 6.80p | 6.45p | 6.70p | 354783 |
| 16/07/2024 | 6.40p | 6.51p | 6.40p | 6.45p | 532875 |
| 15/07/2024 | 6.40p | 6.40p | 6.10p | 6.40p | 185649 |
| 12/07/2024 | 6.55p | 6.58p | 6.20p | 6.40p | 340936 |
| 11/07/2024 | 6.65p | 6.65p | 6.41p | 6.55p | 223777 |
| 10/07/2024 | 6.65p | 6.65p | 6.53p | 6.65p | 278 |
| 09/07/2024 | 6.80p | 6.80p | 6.64p | 6.70p | 310000 |
| 08/07/2024 | 6.85p | 6.85p | 6.81p | 6.85p | 2781 |
| 05/07/2024 | 6.85p | 6.89p | 6.81p | 6.85p | 112816 |
| 04/07/2024 | 6.85p | 6.90p | 6.83p | 6.85p | 125352 |
| 03/07/2024 | 6.55p | 7.10p | 6.55p | 6.85p | 1635001 |
| 02/07/2024 | 6.40p | 6.70p | 6.40p | 6.55p | 122898 |
| 01/07/2024 | 6.65p | 6.80p | 6.40p | 6.40p | 88242 |
| 28/06/2024 | 6.70p | 6.70p | 6.50p | 6.65p | 31907 |
| 27/06/2024 | 6.85p | 6.85p | 6.70p | 6.70p | 140000 |
| 26/06/2024 | 6.85p | 6.85p | 6.75p | 6.85p | 58951 |
| 25/06/2024 | 6.85p | 7.00p | 6.82p | 6.85p | 241779 |
| 24/06/2024 | 6.90p | 6.95p | 6.80p | 6.85p | 109496 |
| 21/06/2024 | 7.05p | 7.05p | 6.80p | 6.90p | 309787 |
| 20/06/2024 | 7.05p | 7.07p | 7.05p | 7.05p | 140000 |
| 19/06/2024 | 7.05p | 7.07p | 7.05p | 7.05p | 0 |
| 18/06/2024 | 7.05p | 7.05p | 7.00p | 7.05p | 285625 |
| 17/06/2024 | 7.05p | 7.15p | 6.91p | 7.05p | 552403 |
| 14/06/2024 | 7.65p | 7.65p | 7.00p | 7.05p | 1128839 |
| 13/06/2024 | 7.65p | 7.65p | 7.51p | 7.65p | 6670 |
| 12/06/2024 | 7.65p | 7.67p | 7.65p | 7.65p | 0 |
| 11/06/2024 | 7.65p | 7.65p | 7.58p | 7.65p | 7225 |
| 10/06/2024 | 7.65p | 7.67p | 7.65p | 7.65p | 0 |
| 07/06/2024 | 7.65p | 7.65p | 7.50p | 7.65p | 11823 |
| 06/06/2024 | 7.65p | 7.65p | 7.50p | 7.65p | 20647 |
| 05/06/2024 | 7.65p | 7.70p | 7.59p | 7.65p | 6439 |
| 04/06/2024 | 7.65p | 7.65p | 7.59p | 7.65p | 1430 |
| 03/06/2024 | 7.65p | 7.65p | 7.52p | 7.65p | 105092 |
| 31/05/2024 | 7.75p | 7.75p | 7.55p | 7.65p | 220000 |
| 30/05/2024 | 7.75p | 7.75p | 7.65p | 7.75p | 85280 |
| 29/05/2024 | 7.75p | 7.80p | 7.64p | 7.75p | 47532 |
| 28/05/2024 | 7.75p | 7.90p | 7.58p | 7.75p | 190228 |
| 24/05/2024 | 7.75p | 7.80p | 7.62p | 7.75p | 77270 |
| 23/05/2024 | 8.05p | 8.05p | 7.55p | 7.75p | 1260039 |
| 22/05/2024 | 8.05p | 8.20p | 7.90p | 8.05p | 95000 |
| 21/05/2024 | 8.05p | 8.18p | 7.93p | 8.05p | 179607 |
| 20/05/2024 | 8.05p | 8.18p | 7.92p | 8.05p | 165963 |
| 17/05/2024 | 8.05p | 8.18p | 7.90p | 8.05p | 15717 |
| 16/05/2024 | 8.05p | 8.08p | 8.05p | 8.05p | 12525 |
| 15/05/2024 | 8.05p | 8.08p | 8.05p | 8.05p | 9442 |
| 14/05/2024 | 8.05p | 8.18p | 8.05p | 8.05p | 50 |
| 13/05/2024 | 8.60p | 8.60p | 8.00p | 8.05p | 695372 |
| 10/05/2024 | 7.95p | 8.70p | 7.95p | 8.60p | 1362841 |
| 09/05/2024 | 7.95p | 8.06p | 7.80p | 7.95p | 478297 |
| 08/05/2024 | 8.25p | 8.29p | 7.95p | 7.95p | 889354 |
| 07/05/2024 | 8.00p | 8.40p | 7.81p | 8.25p | 601564 |
| 03/05/2024 | 8.00p | 8.16p | 7.81p | 8.00p | 81823 |
| 02/05/2024 | 8.00p | 8.16p | 7.80p | 8.00p | 117983 |
| 01/05/2024 | 8.00p | 8.05p | 7.80p | 8.00p | 209899 |
| 30/04/2024 | 8.00p | 8.16p | 7.80p | 8.00p | 22802 |
| 29/04/2024 | 8.00p | 8.05p | 7.90p | 8.00p | 640699 |
| 26/04/2024 | 7.75p | 8.20p | 7.60p | 7.60p | 370496 |
| 25/04/2024 | 7.50p | 7.83p | 7.20p | 7.75p | 298845 |
| 24/04/2024 | 7.50p | 7.50p | 7.23p | 7.50p | 750 |
| 23/04/2024 | 7.80p | 7.80p | 7.37p | 7.50p | 465289 |
| 22/04/2024 | 8.05p | 8.08p | 7.66p | 7.80p | 46768 |
| 19/04/2024 | 8.05p | 8.30p | 7.70p | 8.05p | 139341 |
| 18/04/2024 | 7.50p | 8.30p | 7.20p | 7.70p | 1374012 |
| 17/04/2024 | 7.65p | 7.80p | 7.30p | 7.50p | 209892 |
| 16/04/2024 | 7.70p | 7.70p | 7.54p | 7.65p | 25000 |
| 15/04/2024 | 7.90p | 8.00p | 7.52p | 7.70p | 275636 |
| 12/04/2024 | 7.90p | 7.95p | 7.80p | 7.90p | 180090 |
| 11/04/2024 | 7.90p | 7.92p | 7.80p | 7.90p | 113178 |
| 10/04/2024 | 7.90p | 8.30p | 7.81p | 7.90p | 1169481 |
| 09/04/2024 | 8.20p | 8.50p | 7.85p | 7.90p | 503343 |
| 08/04/2024 | 7.75p | 8.60p | 7.75p | 8.20p | 1186456 |
| 05/04/2024 | 7.20p | 7.80p | 7.20p | 7.75p | 619152 |
| 04/04/2024 | 7.20p | 7.30p | 7.20p | 7.20p | 146685 |
| 03/04/2024 | 7.35p | 7.35p | 7.12p | 7.20p | 261345 |
| 02/04/2024 | 6.85p | 7.70p | 6.72p | 7.35p | 1423477 |
| 28/03/2024 | 6.10p | 7.11p | 6.04p | 6.85p | 1563985 |
| 27/03/2024 | 6.10p | 6.30p | 5.90p | 6.10p | 134773 |
| 26/03/2024 | 6.10p | 6.30p | 5.94p | 6.10p | 284902 |
| 25/03/2024 | 5.95p | 6.10p | 5.90p | 6.10p | 205727 |
| 22/03/2024 | 6.05p | 6.20p | 5.98p | 6.10p | 167646 |
| 21/03/2024 | 6.05p | 6.30p | 5.95p | 6.05p | 10831 |
| 20/03/2024 | 6.15p | 6.15p | 6.15p | 6.05p | 109987 |
| 19/03/2024 | 6.15p | 6.30p | 6.01p | 6.15p | 63920 |
| 18/03/2024 | 5.95p | 6.22p | 5.95p | 6.15p | 247782 |
| 15/03/2024 | 5.95p | 6.05p | 5.95p | 5.95p | 50910 |
| 14/03/2024 | 5.95p | 6.10p | 5.95p | 5.95p | 25 |
| 13/03/2024 | 5.95p | 6.05p | 5.86p | 5.95p | 101541 |
*Close Price adjusted for both dividends and splits