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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Goldplat (GDP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 20876 |
| 20/04/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 415535 |
| 19/04/2017 | 8.00p | 8.05p | 8.00p | 8.00p | 13320 |
| 18/04/2017 | 8.00p | 8.05p | 7.55p | 8.00p | 805389 |
| 13/04/2017 | 7.88p | 8.05p | 7.76p | 8.00p | 619389 |
| 12/04/2017 | 7.75p | 7.90p | 7.58p | 7.88p | 322156 |
| 11/04/2017 | 7.38p | 7.45p | 7.26p | 7.38p | 183831 |
| 10/04/2017 | 7.38p | 7.38p | 7.35p | 7.38p | 52500 |
| 07/04/2017 | 7.38p | 7.50p | 7.33p | 7.38p | 855504 |
| 06/04/2017 | 7.38p | 7.50p | 7.30p | 7.38p | 639440 |
| 05/04/2017 | 7.38p | 7.50p | 7.25p | 7.38p | 761818 |
| 04/04/2017 | 6.88p | 7.50p | 6.80p | 7.38p | 1148218 |
| 03/04/2017 | 7.88p | 8.00p | 7.63p | 7.63p | 694651 |
| 31/03/2017 | 7.88p | 8.00p | 7.82p | 7.88p | 407298 |
| 30/03/2017 | 7.88p | 8.20p | 7.75p | 7.88p | 151492 |
| 29/03/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 37500 |
| 28/03/2017 | 7.88p | 7.88p | 7.76p | 7.88p | 36877 |
| 27/03/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 1164958 |
| 24/03/2017 | 7.88p | 7.88p | 7.76p | 7.88p | 18513 |
| 23/03/2017 | 8.13p | 8.25p | 7.75p | 7.88p | 2559661 |
| 22/03/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 1338958 |
| 21/03/2017 | 8.00p | 8.25p | 7.88p | 8.13p | 1693868 |
| 20/03/2017 | 7.63p | 8.25p | 7.63p | 8.00p | 2795925 |
| 17/03/2017 | 7.38p | 7.75p | 7.30p | 7.63p | 1161473 |
| 16/03/2017 | 7.25p | 8.00p | 7.00p | 7.38p | 1731917 |
| 15/03/2017 | 6.88p | 7.50p | 6.70p | 7.25p | 2550592 |
| 14/03/2017 | 6.63p | 7.25p | 6.63p | 6.88p | 442116 |
| 13/03/2017 | 6.63p | 6.75p | 6.58p | 6.63p | 159071 |
| 10/03/2017 | 6.63p | 7.00p | 6.58p | 6.63p | 220034 |
| 09/03/2017 | 6.63p | 6.68p | 6.56p | 6.63p | 154927 |
| 08/03/2017 | 6.63p | 6.63p | 6.56p | 6.63p | 140963 |
| 07/03/2017 | 6.63p | 6.75p | 6.50p | 6.63p | 501261 |
| 06/03/2017 | 6.75p | 6.75p | 6.40p | 6.63p | 450029 |
| 03/03/2017 | 6.75p | 6.75p | 6.65p | 6.75p | 100000 |
| 02/03/2017 | 6.75p | 7.00p | 6.63p | 6.75p | 265383 |
| 01/03/2017 | 7.13p | 7.13p | 6.75p | 6.75p | 656266 |
| 28/02/2017 | 7.00p | 7.25p | 6.86p | 7.13p | 106057 |
| 27/02/2017 | 7.00p | 7.12p | 6.85p | 7.00p | 141003 |
| 24/02/2017 | 7.50p | 7.65p | 6.88p | 7.00p | 553063 |
| 23/02/2017 | 7.25p | 7.73p | 7.25p | 7.50p | 583040 |
| 22/02/2017 | 6.88p | 7.60p | 6.88p | 7.25p | 1245916 |
| 21/02/2017 | 6.88p | 6.95p | 6.68p | 6.88p | 1063077 |
| 20/02/2017 | 7.25p | 7.49p | 6.33p | 6.63p | 1604193 |
| 17/02/2017 | 5.75p | 6.25p | 5.75p | 6.13p | 577151 |
| 16/02/2017 | 5.75p | 5.99p | 5.75p | 5.75p | 25322 |
| 15/02/2017 | 5.75p | 6.00p | 5.70p | 5.75p | 298361 |
| 14/02/2017 | 5.63p | 6.05p | 5.63p | 5.75p | 317574 |
| 13/02/2017 | 5.88p | 5.99p | 5.55p | 5.63p | 579810 |
| 10/02/2017 | 5.88p | 5.95p | 5.59p | 5.88p | 96425 |
| 09/02/2017 | 5.88p | 5.95p | 5.58p | 5.88p | 378690 |
| 08/02/2017 | 5.88p | 5.95p | 5.51p | 5.88p | 72075 |
| 07/02/2017 | 5.88p | 5.88p | 5.58p | 5.88p | 134014 |
| 06/02/2017 | 6.00p | 6.00p | 5.40p | 5.88p | 298325 |
| 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 |
*Close Price adjusted for both dividends and splits