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 |
|---|---|---|---|---|---|
| 21/04/2016 | 5.13p | 5.22p | 4.90p | 5.00p | 1990653 |
| 20/04/2016 | 5.13p | 5.55p | 5.00p | 5.13p | 381334 |
| 19/04/2016 | 5.00p | 5.13p | 4.85p | 5.00p | 19921 |
| 18/04/2016 | 5.00p | 5.00p | 4.78p | 5.00p | 4500 |
| 15/04/2016 | 5.00p | 5.10p | 4.81p | 5.00p | 215834 |
| 14/04/2016 | 5.00p | 5.10p | 4.81p | 5.00p | 424768 |
| 13/04/2016 | 5.00p | 5.15p | 4.80p | 5.00p | 830981 |
| 12/04/2016 | 4.75p | 5.25p | 4.75p | 5.00p | 626122 |
| 11/04/2016 | 4.75p | 4.95p | 4.58p | 4.75p | 18461 |
| 08/04/2016 | 4.63p | 4.75p | 4.50p | 4.75p | 171111 |
| 07/04/2016 | 4.63p | 4.74p | 4.58p | 4.63p | 116984 |
| 06/04/2016 | 4.63p | 4.88p | 4.50p | 4.63p | 137394 |
| 05/04/2016 | 4.63p | 4.72p | 4.51p | 4.63p | 856932 |
| 04/04/2016 | 4.63p | 4.88p | 4.50p | 4.63p | 15219 |
| 01/04/2016 | 4.63p | 4.88p | 4.50p | 4.63p | 221658 |
| 31/03/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 37325 |
| 30/03/2016 | 4.75p | 4.75p | 4.58p | 4.63p | 420693 |
| 29/03/2016 | 5.00p | 5.00p | 4.50p | 4.75p | 759266 |
| 24/03/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 144665 |
| 23/03/2016 | 5.00p | 5.19p | 4.76p | 5.00p | 225710 |
| 22/03/2016 | 5.00p | 5.18p | 5.00p | 5.00p | 5550 |
| 21/03/2016 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 18/03/2016 | 5.00p | 5.15p | 5.00p | 5.00p | 16957 |
| 17/03/2016 | 5.00p | 5.18p | 5.00p | 5.00p | 129417 |
| 16/03/2016 | 5.13p | 5.20p | 4.75p | 5.00p | 139556 |
| 15/03/2016 | 5.25p | 5.40p | 5.00p | 5.13p | 151851 |
| 14/03/2016 | 5.25p | 5.40p | 5.12p | 5.25p | 92494 |
| 11/03/2016 | 5.25p | 5.25p | 5.12p | 5.25p | 329267 |
| 10/03/2016 | 5.38p | 5.45p | 5.10p | 5.25p | 188869 |
| 09/03/2016 | 5.38p | 5.50p | 5.31p | 5.38p | 215219 |
| 08/03/2016 | 5.25p | 5.74p | 5.23p | 5.38p | 1023873 |
| 07/03/2016 | 5.25p | 5.45p | 5.05p | 5.25p | 150543 |
| 04/03/2016 | 4.63p | 5.50p | 4.60p | 5.25p | 1091636 |
| 03/03/2016 | 4.75p | 4.75p | 4.56p | 4.63p | 29000 |
| 02/03/2016 | 4.75p | 4.87p | 4.62p | 4.75p | 130000 |
| 01/03/2016 | 5.13p | 5.13p | 4.55p | 4.75p | 792295 |
| 29/02/2016 | 5.38p | 5.44p | 4.80p | 5.13p | 506823 |
| 26/02/2016 | 5.50p | 5.60p | 5.20p | 5.38p | 811432 |
| 25/02/2016 | 5.63p | 5.70p | 5.35p | 5.50p | 538662 |
| 24/02/2016 | 4.88p | 5.75p | 4.82p | 5.63p | 1346305 |
| 23/02/2016 | 4.75p | 5.20p | 4.68p | 4.88p | 318334 |
| 22/02/2016 | 5.38p | 5.65p | 4.60p | 4.75p | 1289957 |
| 19/02/2016 | 4.88p | 5.17p | 4.85p | 5.00p | 266205 |
| 18/02/2016 | 4.88p | 4.88p | 4.84p | 4.88p | 60000 |
| 17/02/2016 | 4.75p | 5.13p | 4.67p | 4.88p | 596756 |
| 16/02/2016 | 4.75p | 4.94p | 4.60p | 4.75p | 249620 |
| 15/02/2016 | 5.00p | 5.20p | 4.56p | 4.75p | 272174 |
| 12/02/2016 | 5.00p | 5.23p | 4.83p | 5.00p | 775146 |
| 11/02/2016 | 4.38p | 5.35p | 4.38p | 5.00p | 1439544 |
| 10/02/2016 | 4.63p | 4.63p | 4.35p | 4.38p | 291360 |
| 09/02/2016 | 4.00p | 4.75p | 3.90p | 4.63p | 1133554 |
| 08/02/2016 | 4.13p | 4.13p | 3.85p | 4.13p | 479226 |
| 05/02/2016 | 4.13p | 4.20p | 4.02p | 4.13p | 22417 |
| 04/02/2016 | 4.13p | 4.25p | 4.05p | 4.13p | 297495 |
| 03/02/2016 | 4.13p | 4.20p | 4.01p | 4.13p | 204204 |
| 02/02/2016 | 4.50p | 4.75p | 4.07p | 4.13p | 470078 |
| 01/02/2016 | 4.00p | 4.70p | 3.83p | 4.50p | 746330 |
| 29/01/2016 | 4.00p | 4.15p | 3.78p | 4.00p | 763952 |
| 28/01/2016 | 3.50p | 3.65p | 3.50p | 3.50p | 18232 |
| 27/01/2016 | 3.75p | 3.75p | 3.50p | 3.50p | 149634 |
| 26/01/2016 | 3.38p | 4.00p | 3.36p | 3.75p | 268268 |
| 25/01/2016 | 3.25p | 3.63p | 3.25p | 3.38p | 162121 |
| 22/01/2016 | 3.13p | 3.30p | 3.13p | 3.25p | 192824 |
| 21/01/2016 | 3.13p | 3.15p | 3.13p | 3.13p | 5030 |
| 20/01/2016 | 3.13p | 3.24p | 3.11p | 3.13p | 88094 |
| 19/01/2016 | 3.13p | 3.13p | 3.11p | 3.13p | 86300 |
| 18/01/2016 | 3.13p | 3.38p | 3.10p | 3.13p | 31829 |
| 15/01/2016 | 3.13p | 3.23p | 3.07p | 3.13p | 101066 |
| 14/01/2016 | 3.13p | 3.13p | 3.07p | 3.13p | 1500 |
| 13/01/2016 | 3.38p | 3.38p | 3.13p | 3.13p | 296575 |
| 12/01/2016 | 3.38p | 3.63p | 3.38p | 3.38p | 0 |
| 11/01/2016 | 3.25p | 3.45p | 3.25p | 3.38p | 213154 |
| 08/01/2016 | 3.25p | 3.50p | 3.10p | 3.25p | 247654 |
| 07/01/2016 | 3.13p | 3.25p | 3.05p | 3.25p | 420170 |
| 06/01/2016 | 3.00p | 3.23p | 3.00p | 3.13p | 182548 |
| 05/01/2016 | 2.88p | 3.10p | 2.88p | 3.00p | 150128 |
| 04/01/2016 | 2.88p | 2.93p | 2.78p | 2.88p | 131864 |
| 31/12/2015 | 3.00p | 3.00p | 2.65p | 2.88p | 228865 |
| 30/12/2015 | 3.00p | 3.06p | 2.76p | 3.00p | 107627 |
| 29/12/2015 | 3.13p | 3.15p | 2.75p | 3.00p | 136170 |
| 24/12/2015 | 3.13p | 3.19p | 3.13p | 3.13p | 6100 |
| 23/12/2015 | 3.00p | 3.25p | 3.00p | 3.13p | 210892 |
| 22/12/2015 | 3.00p | 3.17p | 3.00p | 3.00p | 5 |
| 21/12/2015 | 3.00p | 3.23p | 2.78p | 3.00p | 47409 |
| 18/12/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 8618 |
| 17/12/2015 | 3.00p | 3.13p | 2.77p | 3.00p | 125000 |
| 16/12/2015 | 3.00p | 3.15p | 3.00p | 3.00p | 120825 |
| 15/12/2015 | 2.88p | 3.14p | 2.88p | 3.00p | 121527 |
| 14/12/2015 | 2.88p | 2.88p | 2.77p | 2.88p | 20312 |
| 11/12/2015 | 3.00p | 3.00p | 2.88p | 2.88p | 90212 |
| 10/12/2015 | 2.88p | 2.98p | 2.78p | 2.88p | 176734 |
| 09/12/2015 | 3.00p | 3.09p | 2.81p | 2.88p | 305646 |
| 08/12/2015 | 3.13p | 3.13p | 2.81p | 3.00p | 248873 |
| 07/12/2015 | 3.13p | 3.38p | 3.03p | 3.13p | 220728 |
| 04/12/2015 | 3.13p | 3.38p | 3.00p | 3.13p | 58547 |
| 03/12/2015 | 3.25p | 3.49p | 3.00p | 3.13p | 239850 |
| 02/12/2015 | 3.25p | 3.25p | 3.03p | 3.25p | 59400 |
| 01/12/2015 | 3.25p | 3.25p | 3.07p | 3.25p | 60463 |
| 30/11/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 268587 |
| 27/11/2015 | 3.13p | 3.24p | 3.13p | 3.13p | 82113 |
| 26/11/2015 | 3.13p | 3.14p | 3.05p | 3.13p | 29898 |
| 25/11/2015 | 3.13p | 3.13p | 3.10p | 3.13p | 100000 |
| 24/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/11/2015 | 3.25p | 3.25p | 3.11p | 3.13p | 200000 |
| 20/11/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/11/2015 | 3.25p | 3.39p | 3.25p | 3.25p | 11561 |
| 18/11/2015 | 3.50p | 3.50p | 3.10p | 3.25p | 580813 |
| 17/11/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 7496 |
| 16/11/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 68180 |
| 13/11/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 55036 |
| 12/11/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 165799 |
| 11/11/2015 | 3.38p | 3.40p | 3.07p | 3.25p | 164295 |
| 10/11/2015 | 3.38p | 3.63p | 3.26p | 3.38p | 131030 |
| 09/11/2015 | 3.38p | 3.45p | 3.33p | 3.38p | 27000 |
| 06/11/2015 | 3.38p | 3.40p | 3.33p | 3.38p | 41498 |
| 05/11/2015 | 3.50p | 3.50p | 3.31p | 3.38p | 49102 |
| 04/11/2015 | 3.50p | 3.55p | 3.30p | 3.50p | 63018 |
| 03/11/2015 | 3.63p | 3.63p | 3.35p | 3.50p | 625941 |
| 02/11/2015 | 3.75p | 3.77p | 3.55p | 3.63p | 115000 |
| 30/10/2015 | 3.75p | 3.86p | 3.61p | 3.75p | 303692 |
| 29/10/2015 | 4.25p | 4.35p | 3.61p | 3.75p | 1234572 |
| 28/10/2015 | 3.63p | 3.68p | 3.56p | 3.63p | 151184 |
| 27/10/2015 | 3.38p | 3.70p | 3.38p | 3.63p | 338929 |
| 26/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/10/2015 | 3.38p | 3.49p | 3.38p | 3.38p | 478239 |
| 21/10/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 157997 |
| 20/10/2015 | 3.38p | 3.38p | 3.27p | 3.38p | 100000 |
| 19/10/2015 | 3.38p | 3.38p | 3.27p | 3.38p | 110727 |
| 16/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/10/2015 | 3.38p | 3.49p | 3.28p | 3.38p | 210545 |
| 14/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 114123 |
| 13/10/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 44655 |
| 12/10/2015 | 3.38p | 3.60p | 3.28p | 3.38p | 335117 |
| 09/10/2015 | 3.38p | 3.46p | 3.28p | 3.38p | 45968 |
| 08/10/2015 | 3.50p | 3.65p | 3.25p | 3.38p | 933307 |
| 07/10/2015 | 3.50p | 3.60p | 3.43p | 3.50p | 91963 |
| 06/10/2015 | 3.38p | 3.65p | 3.28p | 3.50p | 1341814 |
| 05/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 50470 |
| 02/10/2015 | 3.38p | 3.45p | 3.30p | 3.38p | 268888 |
| 01/10/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 465954 |
| 30/09/2015 | 3.38p | 3.50p | 3.00p | 3.13p | 3151948 |
| 29/09/2015 | 3.25p | 3.48p | 3.23p | 3.25p | 415305 |
| 28/09/2015 | 3.13p | 3.50p | 3.13p | 3.38p | 568808 |
| 25/09/2015 | 3.38p | 3.63p | 3.30p | 3.38p | 52729 |
| 24/09/2015 | 3.38p | 3.44p | 3.38p | 3.38p | 311822 |
| 23/09/2015 | 3.38p | 3.40p | 3.27p | 3.38p | 96235 |
| 22/09/2015 | 3.75p | 3.75p | 3.30p | 3.38p | 678817 |
| 21/09/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 567277 |
| 18/09/2015 | 3.25p | 3.44p | 3.13p | 3.38p | 922594 |
| 17/09/2015 | 2.88p | 3.42p | 2.88p | 3.25p | 1086032 |
| 16/09/2015 | 2.88p | 2.99p | 2.78p | 2.88p | 412920 |
| 15/09/2015 | 2.88p | 2.94p | 2.75p | 2.88p | 508394 |
| 14/09/2015 | 2.88p | 2.95p | 2.74p | 2.88p | 825356 |
| 11/09/2015 | 3.13p | 3.13p | 2.75p | 2.88p | 675663 |
| 10/09/2015 | 3.13p | 3.25p | 3.01p | 3.13p | 449544 |
| 09/09/2015 | 3.38p | 3.69p | 3.13p | 3.13p | 1663755 |
| 08/09/2015 | 2.88p | 3.45p | 2.80p | 3.13p | 815963 |
| 07/09/2015 | 2.63p | 3.00p | 2.63p | 2.88p | 1154089 |
| 04/09/2015 | 2.25p | 3.22p | 2.25p | 2.63p | 2286987 |
| 03/09/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 150000 |
| 02/09/2015 | 2.13p | 2.25p | 2.10p | 2.25p | 120033 |
| 01/09/2015 | 2.13p | 2.20p | 2.10p | 2.13p | 208000 |
| 28/08/2015 | 2.25p | 2.25p | 2.00p | 2.13p | 297151 |
| 27/08/2015 | 2.25p | 2.25p | 2.10p | 2.25p | 100000 |
| 26/08/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/08/2015 | 2.13p | 2.25p | 2.10p | 2.25p | 77500 |
| 24/08/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 223561 |
| 21/08/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 548110 |
| 20/08/2015 | 2.13p | 2.22p | 2.06p | 2.13p | 473779 |
| 19/08/2015 | 2.13p | 2.38p | 2.13p | 2.13p | 80000 |
| 18/08/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 132279 |
| 17/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/08/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 59018 |
| 13/08/2015 | 2.25p | 2.25p | 2.13p | 2.13p | 203478 |
| 12/08/2015 | 2.13p | 2.25p | 2.13p | 2.25p | 311261 |
| 11/08/2015 | 2.13p | 2.19p | 2.13p | 2.13p | 150000 |
| 10/08/2015 | 2.13p | 2.19p | 2.00p | 2.13p | 25000 |
| 07/08/2015 | 2.13p | 2.20p | 2.01p | 2.13p | 81318 |
| 06/08/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 1000 |
| 05/08/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 5746 |
| 04/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/08/2015 | 2.13p | 2.14p | 2.03p | 2.13p | 175007 |
| 31/07/2015 | 2.13p | 2.21p | 2.13p | 2.13p | 35353 |
| 30/07/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 149226 |
| 29/07/2015 | 2.13p | 2.25p | 2.10p | 2.13p | 363607 |
| 28/07/2015 | 2.13p | 2.20p | 2.10p | 2.13p | 203672 |
| 27/07/2015 | 2.13p | 2.35p | 2.05p | 2.13p | 496630 |
| 24/07/2015 | 2.13p | 2.25p | 1.75p | 2.13p | 201303 |
| 23/07/2015 | 1.75p | 2.22p | 1.75p | 2.13p | 673609 |
| 22/07/2015 | 1.88p | 2.00p | 1.75p | 1.75p | 736717 |
| 21/07/2015 | 1.75p | 2.00p | 1.61p | 1.88p | 1026954 |
| 20/07/2015 | 2.00p | 2.00p | 1.75p | 1.88p | 458450 |
| 17/07/2015 | 2.00p | 2.10p | 1.80p | 2.00p | 368559 |
| 16/07/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 75000 |
| 15/07/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 50355 |
| 14/07/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 659848 |
| 13/07/2015 | 2.13p | 2.25p | 2.03p | 2.13p | 181450 |
| 10/07/2015 | 2.13p | 2.13p | 2.05p | 2.13p | 17101 |
| 09/07/2015 | 2.13p | 2.22p | 2.02p | 2.13p | 289480 |
*Close Price adjusted for both dividends and splits