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 |
|---|---|---|---|---|---|
| 22/09/2014 | 3.50p | 3.70p | 3.30p | 3.50p | 1266670 |
| 19/09/2014 | 3.75p | 3.75p | 3.73p | 3.75p | 27973 |
| 18/09/2014 | 3.75p | 3.75p | 3.57p | 3.75p | 50000 |
| 17/09/2014 | 3.75p | 3.77p | 3.55p | 3.75p | 142223 |
| 16/09/2014 | 3.75p | 3.85p | 3.53p | 3.75p | 326412 |
| 15/09/2014 | 3.75p | 3.82p | 3.60p | 3.75p | 131241 |
| 12/09/2014 | 3.75p | 3.85p | 3.60p | 3.75p | 186082 |
| 11/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 87375 |
| 10/09/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 245207 |
| 09/09/2014 | 4.00p | 4.00p | 3.60p | 3.88p | 281611 |
| 08/09/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 98823 |
| 05/09/2014 | 4.00p | 4.10p | 3.78p | 4.00p | 642779 |
| 04/09/2014 | 4.00p | 4.10p | 3.87p | 4.00p | 58154 |
| 03/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 02/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 70000 |
| 01/09/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 29220 |
| 29/08/2014 | 3.88p | 4.10p | 3.77p | 4.00p | 531655 |
| 28/08/2014 | 3.88p | 3.98p | 3.76p | 3.88p | 317500 |
| 27/08/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 608320 |
| 26/08/2014 | 4.00p | 4.12p | 3.88p | 4.00p | 28213 |
| 22/08/2014 | 4.00p | 4.12p | 3.75p | 4.00p | 16662 |
| 21/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 28708 |
| 20/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 102878 |
| 19/08/2014 | 3.88p | 4.00p | 3.82p | 4.00p | 170831 |
| 18/08/2014 | 3.88p | 3.97p | 3.75p | 3.88p | 225740 |
| 15/08/2014 | 3.88p | 3.98p | 3.81p | 3.88p | 123933 |
| 14/08/2014 | 3.88p | 3.98p | 3.80p | 3.88p | 51118 |
| 13/08/2014 | 3.88p | 3.95p | 3.80p | 3.88p | 84000 |
| 12/08/2014 | 4.00p | 4.09p | 3.80p | 3.88p | 384193 |
| 11/08/2014 | 4.00p | 4.00p | 3.82p | 4.00p | 98012 |
| 08/08/2014 | 3.88p | 4.00p | 3.78p | 4.00p | 41431 |
| 07/08/2014 | 3.88p | 3.90p | 3.78p | 3.88p | 91412 |
| 06/08/2014 | 4.00p | 4.00p | 3.77p | 3.88p | 168062 |
| 05/08/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 35664 |
| 04/08/2014 | 4.00p | 4.08p | 3.77p | 4.00p | 147093 |
| 01/08/2014 | 4.00p | 4.00p | 3.83p | 4.00p | 40750 |
| 31/07/2014 | 4.00p | 4.08p | 3.82p | 4.00p | 33628 |
| 30/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 19525 |
| 29/07/2014 | 4.00p | 4.10p | 3.77p | 4.00p | 472074 |
| 28/07/2014 | 4.00p | 4.13p | 3.81p | 4.00p | 16586 |
| 25/07/2014 | 4.00p | 4.13p | 3.80p | 4.00p | 66114 |
| 24/07/2014 | 4.00p | 4.14p | 3.80p | 4.00p | 61997 |
| 23/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 85756 |
| 22/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 4829 |
| 21/07/2014 | 4.00p | 4.15p | 3.80p | 4.00p | 67229 |
| 18/07/2014 | 4.00p | 4.19p | 3.76p | 4.00p | 351883 |
| 17/07/2014 | 4.00p | 4.19p | 3.75p | 4.00p | 50272 |
| 16/07/2014 | 4.00p | 4.20p | 4.00p | 4.13p | 506414 |
| 15/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 153415 |
| 14/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 85430 |
| 11/07/2014 | 4.00p | 4.25p | 3.86p | 4.00p | 254153 |
| 10/07/2014 | 4.00p | 4.15p | 3.85p | 4.00p | 197549 |
| 09/07/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 92693 |
| 08/07/2014 | 4.00p | 4.23p | 3.92p | 4.00p | 209325 |
| 07/07/2014 | 4.00p | 4.20p | 3.90p | 4.00p | 24446 |
| 04/07/2014 | 3.88p | 4.20p | 3.80p | 4.00p | 209424 |
| 03/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 166265 |
| 02/07/2014 | 3.75p | 4.00p | 3.50p | 3.88p | 1589893 |
| 01/07/2014 | 3.75p | 3.99p | 3.75p | 3.75p | 267105 |
| 30/06/2014 | 3.75p | 3.95p | 3.50p | 3.75p | 202020 |
| 27/06/2014 | 3.75p | 3.95p | 3.61p | 3.75p | 120173 |
| 26/06/2014 | 3.88p | 3.90p | 3.52p | 3.75p | 1323182 |
| 25/06/2014 | 3.88p | 3.90p | 3.50p | 3.88p | 131640 |
| 24/06/2014 | 3.88p | 3.90p | 3.77p | 3.88p | 418166 |
| 23/06/2014 | 3.75p | 3.91p | 3.75p | 3.88p | 380105 |
| 20/06/2014 | 3.75p | 3.90p | 3.60p | 3.75p | 687774 |
| 19/06/2014 | 3.63p | 3.85p | 3.50p | 3.75p | 680953 |
| 18/06/2014 | 3.63p | 3.80p | 3.50p | 3.63p | 522520 |
| 17/06/2014 | 3.88p | 3.88p | 3.60p | 3.63p | 1569603 |
| 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 |
*Close Price adjusted for both dividends and splits