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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Goldplat (GDP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2023 | 8.10p | 8.10p | 7.70p | 7.85p | 523700 |
| 10/08/2023 | 8.30p | 8.30p | 8.00p | 8.10p | 267855 |
| 09/08/2023 | 8.10p | 8.90p | 8.00p | 8.30p | 463782 |
| 08/08/2023 | 8.10p | 8.11p | 8.00p | 8.10p | 6171 |
| 07/08/2023 | 8.10p | 8.10p | 8.00p | 8.10p | 3708 |
| 04/08/2023 | 8.10p | 8.11p | 8.10p | 8.10p | 37 |
| 03/08/2023 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 02/08/2023 | 8.10p | 8.11p | 8.00p | 8.10p | 616 |
| 01/08/2023 | 8.10p | 8.13p | 8.00p | 8.10p | 1828 |
| 31/07/2023 | 8.10p | 8.16p | 8.00p | 8.10p | 17168 |
| 28/07/2023 | 8.25p | 8.50p | 8.00p | 8.10p | 71532 |
| 27/07/2023 | 8.30p | 8.30p | 8.00p | 8.25p | 144500 |
| 26/07/2023 | 7.60p | 8.40p | 7.60p | 8.30p | 317597 |
| 25/07/2023 | 7.55p | 7.70p | 7.55p | 7.60p | 200022 |
| 24/07/2023 | 7.45p | 7.60p | 7.45p | 7.55p | 71000 |
| 21/07/2023 | 7.45p | 7.80p | 7.37p | 7.80p | 42905 |
| 20/07/2023 | 7.45p | 7.55p | 7.45p | 7.45p | 0 |
| 19/07/2023 | 7.25p | 7.50p | 7.10p | 7.45p | 35367 |
| 18/07/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 129831 |
| 17/07/2023 | 7.45p | 7.62p | 7.20p | 7.25p | 109929 |
| 14/07/2023 | 7.45p | 7.45p | 7.25p | 7.45p | 4000 |
| 13/07/2023 | 7.25p | 7.45p | 7.25p | 7.45p | 50000 |
| 12/07/2023 | 7.65p | 7.68p | 7.00p | 7.25p | 324348 |
| 11/07/2023 | 7.75p | 7.75p | 7.50p | 7.65p | 83269 |
| 10/07/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 649 |
| 07/07/2023 | 7.90p | 7.90p | 7.46p | 7.75p | 100053 |
| 06/07/2023 | 7.90p | 8.10p | 7.90p | 7.90p | 4004 |
| 05/07/2023 | 7.90p | 8.10p | 7.90p | 7.90p | 61 |
| 04/07/2023 | 7.90p | 7.90p | 7.60p | 7.90p | 100000 |
| 03/07/2023 | 7.90p | 8.30p | 7.50p | 7.90p | 201868 |
| 30/06/2023 | 7.90p | 8.30p | 7.78p | 7.90p | 64801 |
| 29/06/2023 | 7.90p | 8.00p | 7.76p | 7.90p | 86085 |
| 28/06/2023 | 7.90p | 8.29p | 7.90p | 7.90p | 3190 |
| 27/06/2023 | 7.90p | 8.29p | 7.76p | 7.90p | 19816 |
| 26/06/2023 | 7.75p | 8.00p | 7.67p | 7.90p | 39719 |
| 23/06/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 6000 |
| 22/06/2023 | 7.75p | 8.00p | 7.73p | 7.75p | 39167 |
| 21/06/2023 | 8.25p | 8.30p | 7.35p | 7.75p | 222356 |
| 20/06/2023 | 7.50p | 8.50p | 7.50p | 8.25p | 408216 |
| 19/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 33065 |
| 16/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 51255 |
| 15/06/2023 | 7.50p | 7.80p | 7.41p | 7.50p | 146752 |
| 14/06/2023 | 7.50p | 7.77p | 7.44p | 7.50p | 59706 |
| 13/06/2023 | 7.50p | 7.80p | 7.40p | 7.50p | 70307 |
| 12/06/2023 | 7.50p | 7.53p | 7.50p | 7.50p | 0 |
| 09/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 20 |
| 08/06/2023 | 7.45p | 7.65p | 7.45p | 7.50p | 25987 |
| 07/06/2023 | 7.45p | 7.45p | 7.40p | 7.45p | 5355 |
| 06/06/2023 | 7.45p | 7.70p | 7.40p | 7.45p | 52314 |
| 05/06/2023 | 7.45p | 7.64p | 7.40p | 7.45p | 21740 |
| 02/06/2023 | 7.45p | 7.70p | 7.31p | 7.45p | 280972 |
| 01/06/2023 | 7.65p | 7.70p | 7.45p | 7.45p | 251528 |
| 31/05/2023 | 7.65p | 7.76p | 7.60p | 7.65p | 66712 |
| 30/05/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 130492 |
| 26/05/2023 | 8.00p | 8.00p | 7.75p | 7.75p | 53207 |
| 25/05/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 88 |
| 24/05/2023 | 8.00p | 8.00p | 7.87p | 8.00p | 0 |
| 23/05/2023 | 8.00p | 8.50p | 7.76p | 8.00p | 28344 |
| 22/05/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 31451 |
| 19/05/2023 | 8.25p | 8.50p | 7.76p | 8.00p | 317525 |
| 18/05/2023 | 8.25p | 8.29p | 8.00p | 8.25p | 3272 |
| 17/05/2023 | 8.25p | 8.32p | 8.25p | 8.25p | 40024 |
| 16/05/2023 | 8.25p | 8.40p | 8.05p | 8.25p | 62216 |
| 15/05/2023 | 8.50p | 8.84p | 8.03p | 8.25p | 83714 |
| 12/05/2023 | 8.75p | 8.80p | 8.50p | 8.50p | 25687 |
| 11/05/2023 | 8.75p | 8.84p | 8.55p | 8.75p | 32801 |
| 10/05/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 248764 |
| 09/05/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 67754 |
| 05/05/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 232651 |
| 04/05/2023 | 9.00p | 9.06p | 9.00p | 9.00p | 0 |
| 03/05/2023 | 8.75p | 9.00p | 8.62p | 9.00p | 149853 |
| 02/05/2023 | 9.00p | 9.50p | 8.50p | 8.75p | 105428 |
| 28/04/2023 | 8.75p | 9.00p | 8.50p | 9.00p | 51009 |
| 27/04/2023 | 9.00p | 9.25p | 8.61p | 8.75p | 0 |
| 26/04/2023 | 8.75p | 9.43p | 8.75p | 9.25p | 253634 |
| 25/04/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 56488 |
| 24/04/2023 | 9.25p | 9.25p | 8.15p | 8.50p | 385084 |
| 21/04/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 15571 |
| 20/04/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 179206 |
| 19/04/2023 | 9.25p | 9.25p | 9.05p | 9.25p | 48052 |
| 18/04/2023 | 9.25p | 9.25p | 9.05p | 9.25p | 19963 |
| 17/04/2023 | 9.25p | 9.30p | 9.05p | 9.25p | 6722 |
| 14/04/2023 | 8.75p | 9.50p | 8.55p | 9.25p | 204468 |
| 13/04/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 214000 |
| 12/04/2023 | 8.50p | 9.00p | 8.18p | 8.50p | 6241 |
| 11/04/2023 | 8.50p | 8.50p | 8.18p | 8.50p | 117209 |
| 06/04/2023 | 8.50p | 9.00p | 8.15p | 8.50p | 2563 |
| 05/04/2023 | 8.50p | 8.88p | 8.15p | 8.50p | 19025 |
| 04/04/2023 | 8.50p | 9.00p | 8.10p | 8.50p | 104425 |
| 03/04/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 461165 |
| 31/03/2023 | 8.50p | 8.95p | 8.00p | 8.50p | 632077 |
| 30/03/2023 | 8.15p | 8.30p | 8.15p | 8.25p | 103431 |
| 29/03/2023 | 8.75p | 8.75p | 8.05p | 8.15p | 202364 |
| 28/03/2023 | 8.75p | 8.90p | 8.50p | 8.75p | 184020 |
| 27/03/2023 | 9.00p | 9.20p | 8.55p | 8.75p | 95443 |
| 24/03/2023 | 9.00p | 9.20p | 8.70p | 9.00p | 63469 |
| 23/03/2023 | 9.00p | 9.30p | 8.70p | 9.00p | 87225 |
| 22/03/2023 | 8.75p | 9.00p | 8.74p | 9.00p | 130318 |
| 21/03/2023 | 8.75p | 9.00p | 8.63p | 8.75p | 62249 |
| 20/03/2023 | 8.75p | 8.95p | 8.63p | 8.75p | 31581 |
| 17/03/2023 | 8.38p | 9.00p | 8.38p | 8.75p | 228515 |
| 16/03/2023 | 9.13p | 9.13p | 7.68p | 8.38p | 585590 |
| 15/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 152398 |
| 14/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 9109 |
| 13/03/2023 | 9.13p | 9.13p | 8.75p | 9.13p | 253426 |
| 10/03/2023 | 9.13p | 9.13p | 9.02p | 9.13p | 83786 |
| 09/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 11174 |
| 08/03/2023 | 9.13p | 9.15p | 9.00p | 9.13p | 1747 |
| 07/03/2023 | 9.13p | 9.22p | 9.00p | 9.13p | 269698 |
| 06/03/2023 | 9.75p | 9.88p | 9.00p | 9.13p | 1239362 |
| 03/03/2023 | 10.13p | 10.13p | 9.51p | 9.75p | 689292 |
| 02/03/2023 | 10.13p | 10.13p | 10.12p | 10.13p | 5974 |
| 01/03/2023 | 10.13p | 10.13p | 9.75p | 10.13p | 102967 |
| 28/02/2023 | 10.13p | 10.25p | 9.80p | 10.13p | 355505 |
| 27/02/2023 | 9.75p | 10.27p | 9.75p | 10.13p | 395161 |
| 24/02/2023 | 10.25p | 10.25p | 9.71p | 9.75p | 2343683 |
| 23/02/2023 | 10.25p | 10.38p | 10.00p | 10.25p | 783310 |
| 22/02/2023 | 9.38p | 10.50p | 9.26p | 10.25p | 563048 |
| 21/02/2023 | 9.38p | 9.50p | 9.26p | 9.38p | 435447 |
| 20/02/2023 | 9.75p | 9.75p | 8.15p | 9.38p | 2265867 |
| 17/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 16/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 15/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 14/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 13/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 10/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 09/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 08/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 07/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 06/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 03/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 02/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 01/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 31/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 30/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 27/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 26/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 25/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 24/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 23/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 20/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 19/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 18/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 17/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 16/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 13/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 12/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 11/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 10/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 09/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 06/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 05/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 04/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 03/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
| 30/12/2022 | 10.10p | 10.45p | 9.75p | 10.25p | 389759 |
| 29/12/2022 | 10.40p | 10.40p | 9.70p | 10.10p | 263184 |
| 28/12/2022 | 10.25p | 10.64p | 10.00p | 10.10p | 114760 |
| 23/12/2022 | 10.25p | 10.50p | 10.03p | 10.25p | 89445 |
| 22/12/2022 | 10.65p | 10.65p | 10.00p | 10.25p | 166552 |
| 21/12/2022 | 10.65p | 10.69p | 10.53p | 10.65p | 234928 |
| 20/12/2022 | 10.50p | 11.00p | 10.22p | 10.65p | 505283 |
| 19/12/2022 | 10.50p | 10.70p | 10.00p | 10.50p | 268342 |
| 16/12/2022 | 11.00p | 11.00p | 10.15p | 10.50p | 1214101 |
| 15/12/2022 | 12.15p | 12.17p | 10.50p | 11.00p | 942765 |
| 14/12/2022 | 12.15p | 12.18p | 11.90p | 12.15p | 74987 |
| 13/12/2022 | 12.10p | 12.19p | 12.10p | 12.15p | 12153 |
| 12/12/2022 | 12.20p | 12.30p | 11.95p | 12.10p | 96357 |
| 09/12/2022 | 12.20p | 12.38p | 12.00p | 12.20p | 176271 |
| 08/12/2022 | 12.20p | 12.39p | 12.20p | 12.20p | 72692 |
| 07/12/2022 | 12.20p | 12.30p | 12.20p | 12.20p | 0 |
| 06/12/2022 | 12.20p | 12.30p | 12.02p | 12.20p | 24956 |
| 05/12/2022 | 12.10p | 12.20p | 12.00p | 12.20p | 79257 |
| 02/12/2022 | 12.10p | 12.15p | 11.95p | 12.10p | 76548 |
| 01/12/2022 | 12.10p | 12.18p | 12.02p | 12.10p | 13694 |
| 30/11/2022 | 12.20p | 12.38p | 12.00p | 12.10p | 108313 |
| 29/11/2022 | 12.00p | 12.20p | 12.00p | 12.20p | 136281 |
| 28/11/2022 | 12.00p | 12.10p | 11.90p | 12.00p | 49929 |
| 25/11/2022 | 12.20p | 12.20p | 11.88p | 12.00p | 157398 |
| 24/11/2022 | 12.30p | 12.39p | 12.13p | 12.20p | 6226 |
| 23/11/2022 | 12.40p | 12.40p | 12.05p | 12.30p | 307027 |
| 22/11/2022 | 12.40p | 12.40p | 12.20p | 12.40p | 2755 |
| 21/11/2022 | 12.50p | 12.58p | 12.20p | 12.40p | 109392 |
| 18/11/2022 | 12.50p | 12.58p | 12.40p | 12.50p | 175479 |
| 17/11/2022 | 12.50p | 12.58p | 12.40p | 12.50p | 224496 |
| 16/11/2022 | 12.10p | 12.70p | 12.00p | 12.50p | 760904 |
| 15/11/2022 | 12.10p | 12.16p | 12.00p | 12.10p | 122844 |
| 14/11/2022 | 12.10p | 12.18p | 12.00p | 12.10p | 46333 |
| 11/11/2022 | 12.30p | 12.30p | 12.01p | 12.10p | 540497 |
| 10/11/2022 | 12.40p | 12.40p | 12.00p | 12.30p | 498592 |
| 09/11/2022 | 12.30p | 12.50p | 12.03p | 12.40p | 574133 |
| 08/11/2022 | 12.05p | 12.80p | 11.55p | 12.35p | 1669939 |
| 07/11/2022 | 12.15p | 12.17p | 12.00p | 12.10p | 64079 |
| 04/11/2022 | 12.20p | 12.20p | 12.00p | 12.15p | 158316 |
| 03/11/2022 | 12.40p | 12.40p | 12.00p | 12.20p | 504146 |
| 02/11/2022 | 11.65p | 12.75p | 11.52p | 12.45p | 2131682 |
| 01/11/2022 | 10.25p | 11.88p | 10.25p | 11.65p | 1934530 |
| 31/10/2022 | 10.25p | 10.36p | 10.00p | 10.25p | 11097 |
| 28/10/2022 | 10.25p | 10.42p | 10.05p | 10.25p | 26596 |
| 27/10/2022 | 9.83p | 10.25p | 9.60p | 10.25p | 852538 |
| 26/10/2022 | 10.35p | 10.35p | 9.75p | 9.83p | 2261012 |
*Close Price adjusted for both dividends and splits