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 |
|---|---|---|---|---|---|
| 03/02/2017 | 5.38p | 5.44p | 5.38p | 5.38p | 50705 |
| 02/02/2017 | 5.38p | 5.38p | 5.31p | 5.38p | 52626 |
| 01/02/2017 | 5.38p | 5.38p | 5.31p | 5.38p | 43847 |
| 31/01/2017 | 5.38p | 5.44p | 5.31p | 5.38p | 9240 |
| 30/01/2017 | 5.38p | 5.44p | 5.31p | 5.38p | 179087 |
| 27/01/2017 | 5.38p | 5.47p | 5.31p | 5.38p | 113536 |
| 26/01/2017 | 5.38p | 5.50p | 5.32p | 5.38p | 119207 |
| 25/01/2017 | 5.38p | 5.44p | 5.32p | 5.38p | 51428 |
| 24/01/2017 | 5.13p | 5.50p | 5.12p | 5.38p | 755564 |
| 23/01/2017 | 5.50p | 5.50p | 5.10p | 5.13p | 150388 |
| 20/01/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 50000 |
| 19/01/2017 | 5.63p | 5.63p | 5.26p | 5.50p | 147629 |
| 18/01/2017 | 5.63p | 5.63p | 5.30p | 5.63p | 5249 |
| 17/01/2017 | 5.75p | 5.75p | 5.30p | 5.63p | 91880 |
| 16/01/2017 | 5.75p | 5.75p | 5.51p | 5.75p | 87253 |
| 13/01/2017 | 5.75p | 5.75p | 5.50p | 5.75p | 151166 |
| 12/01/2017 | 5.75p | 5.75p | 5.67p | 5.75p | 121812 |
| 11/01/2017 | 5.63p | 5.75p | 5.50p | 5.75p | 112977 |
| 10/01/2017 | 5.63p | 5.63p | 5.27p | 5.63p | 4612 |
| 09/01/2017 | 5.63p | 5.63p | 5.35p | 5.63p | 110548 |
| 06/01/2017 | 5.63p | 5.85p | 5.35p | 5.63p | 53852 |
| 05/01/2017 | 5.13p | 5.85p | 5.12p | 5.63p | 263520 |
| 04/01/2017 | 5.25p | 5.40p | 5.10p | 5.25p | 604177 |
| 03/01/2017 | 5.38p | 5.47p | 5.33p | 5.38p | 103904 |
| 30/12/2016 | 5.38p | 5.38p | 5.30p | 5.38p | 50000 |
| 29/12/2016 | 5.25p | 5.45p | 5.25p | 5.38p | 129259 |
| 28/12/2016 | 5.25p | 5.25p | 5.05p | 5.25p | 375806 |
| 23/12/2016 | 5.38p | 5.45p | 5.00p | 5.25p | 27268 |
| 22/12/2016 | 5.38p | 5.50p | 5.00p | 5.38p | 59784 |
| 21/12/2016 | 5.38p | 5.45p | 5.23p | 5.38p | 187431 |
| 20/12/2016 | 5.38p | 5.55p | 5.20p | 5.38p | 131171 |
| 19/12/2016 | 5.25p | 5.45p | 5.15p | 5.25p | 132666 |
| 16/12/2016 | 5.25p | 5.40p | 5.13p | 5.25p | 144781 |
| 15/12/2016 | 5.25p | 5.25p | 5.01p | 5.25p | 8000 |
| 14/12/2016 | 5.25p | 5.45p | 5.13p | 5.25p | 20044 |
| 13/12/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 49040 |
| 12/12/2016 | 5.38p | 5.38p | 5.13p | 5.25p | 42000 |
| 09/12/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 374523 |
| 08/12/2016 | 5.38p | 5.38p | 5.28p | 5.38p | 46049 |
| 07/12/2016 | 5.38p | 5.38p | 5.28p | 5.38p | 212514 |
| 06/12/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 418365 |
| 05/12/2016 | 5.38p | 5.53p | 5.29p | 5.38p | 134541 |
| 02/12/2016 | 5.38p | 5.48p | 5.28p | 5.38p | 95036 |
| 01/12/2016 | 5.38p | 5.38p | 5.30p | 5.38p | 237152 |
| 30/11/2016 | 5.25p | 5.45p | 5.11p | 5.38p | 645049 |
| 29/11/2016 | 5.25p | 5.35p | 5.11p | 5.25p | 105895 |
| 28/11/2016 | 5.13p | 5.35p | 5.10p | 5.25p | 526958 |
| 25/11/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 348467 |
| 24/11/2016 | 5.13p | 5.24p | 5.05p | 5.13p | 123668 |
| 23/11/2016 | 5.50p | 5.61p | 5.00p | 5.13p | 871965 |
| 22/11/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 302869 |
| 21/11/2016 | 5.25p | 5.49p | 5.20p | 5.25p | 241266 |
| 18/11/2016 | 5.50p | 5.50p | 5.08p | 5.50p | 372967 |
| 17/11/2016 | 5.38p | 5.70p | 5.38p | 5.50p | 161380 |
| 16/11/2016 | 5.38p | 5.42p | 5.25p | 5.38p | 182927 |
| 15/11/2016 | 5.50p | 5.60p | 5.10p | 5.38p | 853510 |
| 14/11/2016 | 5.88p | 5.88p | 5.35p | 5.50p | 1029664 |
| 11/11/2016 | 6.25p | 6.28p | 5.78p | 5.88p | 252994 |
| 10/11/2016 | 6.25p | 6.25p | 6.02p | 6.25p | 73575 |
| 09/11/2016 | 6.25p | 6.50p | 6.00p | 6.25p | 712507 |
| 08/11/2016 | 6.00p | 6.13p | 5.78p | 5.88p | 229900 |
| 07/11/2016 | 6.00p | 6.00p | 5.80p | 6.00p | 22784 |
| 04/11/2016 | 5.88p | 6.05p | 5.78p | 6.00p | 315315 |
| 03/11/2016 | 5.88p | 5.93p | 5.78p | 5.88p | 236690 |
| 02/11/2016 | 6.00p | 6.00p | 5.78p | 5.88p | 430030 |
| 01/11/2016 | 6.13p | 6.20p | 5.85p | 6.00p | 215173 |
| 31/10/2016 | 6.13p | 6.25p | 6.05p | 6.13p | 236488 |
| 28/10/2016 | 6.13p | 6.23p | 6.13p | 6.13p | 89000 |
| 27/10/2016 | 6.38p | 6.38p | 6.03p | 6.13p | 412349 |
| 26/10/2016 | 6.00p | 6.25p | 5.85p | 6.00p | 550699 |
| 25/10/2016 | 6.13p | 6.20p | 5.95p | 6.00p | 93862 |
| 24/10/2016 | 6.13p | 6.35p | 6.13p | 6.13p | 18708 |
| 21/10/2016 | 6.25p | 6.35p | 6.10p | 6.13p | 222595 |
| 20/10/2016 | 6.00p | 6.25p | 6.00p | 6.25p | 273199 |
| 19/10/2016 | 5.88p | 6.30p | 5.88p | 6.00p | 567808 |
| 18/10/2016 | 5.63p | 5.98p | 5.63p | 5.88p | 674468 |
| 17/10/2016 | 5.63p | 6.00p | 5.63p | 5.63p | 297382 |
| 14/10/2016 | 5.63p | 5.71p | 5.63p | 5.63p | 69909 |
| 13/10/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 40721 |
| 12/10/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 103078 |
| 11/10/2016 | 5.63p | 5.65p | 5.53p | 5.63p | 77584 |
| 10/10/2016 | 5.63p | 5.65p | 5.52p | 5.63p | 409375 |
| 07/10/2016 | 5.63p | 5.67p | 5.53p | 5.63p | 53469 |
| 06/10/2016 | 5.63p | 5.72p | 5.53p | 5.63p | 102281 |
| 05/10/2016 | 5.88p | 5.88p | 5.55p | 5.63p | 244540 |
| 04/10/2016 | 6.13p | 6.19p | 5.75p | 5.88p | 264773 |
| 03/10/2016 | 5.88p | 6.13p | 5.77p | 6.13p | 217877 |
| 30/09/2016 | 6.13p | 6.30p | 5.77p | 5.88p | 1086490 |
| 29/09/2016 | 6.13p | 6.15p | 5.81p | 6.13p | 380891 |
| 28/09/2016 | 6.25p | 6.35p | 6.00p | 6.13p | 839835 |
| 27/09/2016 | 6.00p | 6.31p | 6.00p | 6.25p | 655728 |
| 26/09/2016 | 6.25p | 6.65p | 5.60p | 6.00p | 2175568 |
| 23/09/2016 | 5.75p | 6.07p | 5.50p | 5.75p | 139092 |
| 22/09/2016 | 5.63p | 5.99p | 5.55p | 5.75p | 104449 |
| 21/09/2016 | 5.63p | 5.90p | 5.55p | 5.63p | 159270 |
| 20/09/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 3508 |
| 19/09/2016 | 5.63p | 5.75p | 5.48p | 5.63p | 198927 |
| 16/09/2016 | 5.63p | 6.00p | 5.63p | 5.63p | 43624 |
| 15/09/2016 | 5.63p | 5.99p | 5.63p | 5.63p | 21277 |
| 14/09/2016 | 5.38p | 5.99p | 5.38p | 5.63p | 240623 |
| 13/09/2016 | 5.75p | 5.85p | 5.38p | 5.38p | 139318 |
| 12/09/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 469372 |
| 09/09/2016 | 5.75p | 5.95p | 5.65p | 5.75p | 7500 |
| 08/09/2016 | 5.75p | 5.95p | 5.65p | 5.75p | 201800 |
| 07/09/2016 | 5.75p | 5.95p | 5.70p | 5.75p | 12499 |
| 06/09/2016 | 5.75p | 5.95p | 5.75p | 5.75p | 105728 |
| 05/09/2016 | 5.75p | 6.00p | 5.65p | 5.75p | 1150817 |
| 02/09/2016 | 5.88p | 5.95p | 5.75p | 5.75p | 770880 |
| 01/09/2016 | 6.00p | 6.05p | 5.78p | 5.88p | 346839 |
| 31/08/2016 | 6.38p | 6.38p | 5.75p | 6.00p | 948476 |
| 30/08/2016 | 6.00p | 6.10p | 6.00p | 6.00p | 32007 |
| 26/08/2016 | 6.00p | 6.00p | 5.76p | 6.00p | 260212 |
| 25/08/2016 | 6.00p | 6.20p | 5.90p | 6.00p | 193733 |
| 24/08/2016 | 6.63p | 6.99p | 5.87p | 6.00p | 4177159 |
| 23/08/2016 | 5.63p | 5.63p | 5.45p | 5.50p | 66585 |
| 22/08/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 158695 |
| 19/08/2016 | 5.75p | 5.75p | 5.35p | 5.63p | 338173 |
| 18/08/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 31219 |
| 17/08/2016 | 5.63p | 5.88p | 5.63p | 5.63p | 12300 |
| 16/08/2016 | 5.75p | 5.95p | 5.55p | 5.63p | 111971 |
| 15/08/2016 | 5.75p | 5.95p | 5.55p | 5.75p | 3439 |
| 12/08/2016 | 6.13p | 6.13p | 5.75p | 5.75p | 130594 |
| 11/08/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 28500 |
| 10/08/2016 | 6.13p | 6.13p | 6.03p | 6.13p | 51817 |
| 09/08/2016 | 6.13p | 6.13p | 5.85p | 6.00p | 110628 |
| 08/08/2016 | 6.00p | 6.15p | 5.95p | 6.00p | 120684 |
| 05/08/2016 | 6.00p | 6.20p | 6.00p | 6.00p | 90648 |
| 04/08/2016 | 6.00p | 6.40p | 6.00p | 6.00p | 545503 |
| 03/08/2016 | 6.00p | 6.25p | 5.95p | 6.00p | 109178 |
| 02/08/2016 | 6.13p | 6.20p | 5.95p | 6.00p | 162373 |
| 01/08/2016 | 5.63p | 6.13p | 5.25p | 6.13p | 744492 |
| 29/07/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 60139 |
| 28/07/2016 | 5.63p | 5.65p | 5.50p | 5.63p | 144654 |
| 27/07/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 175000 |
| 26/07/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 1691 |
| 25/07/2016 | 5.75p | 5.75p | 5.33p | 5.63p | 356490 |
| 22/07/2016 | 5.75p | 5.89p | 5.57p | 5.75p | 147248 |
| 21/07/2016 | 5.88p | 5.94p | 5.57p | 5.75p | 109934 |
| 20/07/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 453936 |
| 19/07/2016 | 5.63p | 5.75p | 5.57p | 5.75p | 240347 |
| 18/07/2016 | 5.63p | 5.75p | 5.52p | 5.63p | 566609 |
| 15/07/2016 | 5.75p | 5.94p | 5.63p | 5.63p | 90250 |
| 14/07/2016 | 5.88p | 6.08p | 5.65p | 5.75p | 80204 |
| 13/07/2016 | 5.50p | 5.50p | 5.26p | 5.38p | 353416 |
| 12/07/2016 | 5.25p | 5.70p | 5.20p | 5.50p | 549450 |
| 11/07/2016 | 5.63p | 5.99p | 5.15p | 5.25p | 3329484 |
| 08/07/2016 | 6.88p | 6.89p | 6.36p | 6.50p | 280589 |
| 07/07/2016 | 6.63p | 6.97p | 6.57p | 6.88p | 622630 |
| 06/07/2016 | 6.38p | 6.87p | 6.38p | 6.63p | 1132754 |
| 05/07/2016 | 6.50p | 6.50p | 6.30p | 6.38p | 86768 |
| 04/07/2016 | 6.38p | 6.66p | 6.28p | 6.50p | 380699 |
| 01/07/2016 | 6.63p | 6.63p | 6.28p | 6.38p | 976420 |
| 30/06/2016 | 6.38p | 6.70p | 6.35p | 6.63p | 481843 |
| 29/06/2016 | 6.50p | 6.50p | 6.10p | 6.38p | 636200 |
| 28/06/2016 | 6.63p | 6.74p | 6.30p | 6.50p | 159291 |
| 27/06/2016 | 6.38p | 7.10p | 6.38p | 6.63p | 1246511 |
| 24/06/2016 | 6.38p | 6.65p | 6.06p | 6.50p | 1135271 |
| 23/06/2016 | 6.13p | 6.40p | 5.75p | 6.00p | 728039 |
| 22/06/2016 | 6.13p | 6.40p | 6.05p | 6.13p | 141535 |
| 21/06/2016 | 6.25p | 6.25p | 6.05p | 6.13p | 150000 |
| 20/06/2016 | 6.13p | 6.50p | 6.05p | 6.25p | 480889 |
| 17/06/2016 | 6.25p | 6.39p | 5.78p | 6.13p | 536000 |
| 16/06/2016 | 5.75p | 6.49p | 5.75p | 6.25p | 518082 |
| 15/06/2016 | 5.63p | 5.75p | 5.60p | 5.75p | 39683 |
| 14/06/2016 | 5.88p | 5.88p | 5.55p | 5.63p | 276474 |
| 13/06/2016 | 5.50p | 5.88p | 5.50p | 5.88p | 155000 |
| 10/06/2016 | 5.50p | 5.70p | 5.50p | 5.50p | 100000 |
| 09/06/2016 | 5.50p | 5.74p | 5.50p | 5.50p | 365000 |
| 08/06/2016 | 5.50p | 5.50p | 5.48p | 5.50p | 50000 |
| 07/06/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/06/2016 | 5.63p | 5.70p | 5.43p | 5.50p | 203164 |
| 03/06/2016 | 5.38p | 5.81p | 5.38p | 5.63p | 177467 |
| 02/06/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 59306 |
| 01/06/2016 | 5.38p | 5.43p | 5.38p | 5.38p | 44581 |
| 31/05/2016 | 5.50p | 5.50p | 5.38p | 5.38p | 128673 |
| 27/05/2016 | 5.50p | 5.70p | 5.40p | 5.50p | 140166 |
| 26/05/2016 | 5.50p | 5.70p | 5.40p | 5.50p | 57415 |
| 25/05/2016 | 5.50p | 5.50p | 5.30p | 5.50p | 235652 |
| 24/05/2016 | 5.50p | 5.50p | 5.40p | 5.50p | 24098 |
| 23/05/2016 | 5.50p | 5.62p | 5.40p | 5.50p | 30864 |
| 20/05/2016 | 5.50p | 5.62p | 5.40p | 5.50p | 23308 |
| 19/05/2016 | 5.50p | 5.74p | 5.40p | 5.50p | 25000 |
| 18/05/2016 | 5.50p | 5.62p | 5.40p | 5.50p | 35926 |
| 17/05/2016 | 5.25p | 5.50p | 5.25p | 5.50p | 119111 |
| 16/05/2016 | 5.25p | 5.35p | 5.25p | 5.25p | 19000 |
| 13/05/2016 | 5.63p | 5.63p | 5.26p | 5.38p | 257616 |
| 12/05/2016 | 5.75p | 5.75p | 5.51p | 5.63p | 502671 |
| 11/05/2016 | 6.00p | 6.00p | 5.75p | 5.75p | 156786 |
| 10/05/2016 | 5.88p | 6.00p | 5.86p | 6.00p | 57500 |
| 09/05/2016 | 5.88p | 5.99p | 5.85p | 5.88p | 28679 |
| 06/05/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 05/05/2016 | 5.88p | 6.45p | 5.80p | 5.88p | 961833 |
| 04/05/2016 | 5.88p | 6.00p | 5.80p | 5.88p | 290659 |
| 03/05/2016 | 5.50p | 6.00p | 5.35p | 5.88p | 1419635 |
| 29/04/2016 | 5.00p | 5.74p | 5.00p | 5.50p | 1269557 |
| 28/04/2016 | 5.00p | 5.00p | 4.90p | 5.00p | 88661 |
| 27/04/2016 | 5.00p | 5.00p | 4.85p | 5.00p | 9080 |
| 26/04/2016 | 5.00p | 5.09p | 4.85p | 5.00p | 12000 |
| 25/04/2016 | 5.00p | 5.13p | 4.85p | 5.00p | 81606 |
| 22/04/2016 | 5.00p | 5.09p | 4.90p | 5.00p | 50869 |
*Close Price adjusted for both dividends and splits