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 |
|---|---|---|---|---|---|
| 10/08/2022 | 8.05p | 8.30p | 7.73p | 8.05p | 330411 |
| 09/08/2022 | 8.05p | 8.15p | 7.85p | 8.05p | 121796 |
| 08/08/2022 | 8.25p | 8.50p | 8.00p | 8.05p | 274958 |
| 05/08/2022 | 7.95p | 8.40p | 7.95p | 8.25p | 196520 |
| 04/08/2022 | 7.95p | 8.19p | 7.90p | 7.95p | 105109 |
| 03/08/2022 | 7.95p | 8.15p | 7.70p | 7.95p | 271563 |
| 02/08/2022 | 7.95p | 8.15p | 7.95p | 7.95p | 24 |
| 01/08/2022 | 7.90p | 8.10p | 7.85p | 7.95p | 32140 |
| 29/07/2022 | 7.95p | 8.15p | 7.70p | 7.95p | 137187 |
| 28/07/2022 | 7.80p | 8.08p | 7.60p | 7.95p | 208800 |
| 27/07/2022 | 7.75p | 8.00p | 7.75p | 7.80p | 195048 |
| 26/07/2022 | 7.85p | 7.85p | 7.53p | 7.75p | 82735 |
| 25/07/2022 | 7.85p | 8.00p | 7.70p | 8.00p | 126380 |
| 22/07/2022 | 7.85p | 7.85p | 7.79p | 7.85p | 15000 |
| 21/07/2022 | 8.05p | 8.09p | 7.60p | 7.85p | 543114 |
| 20/07/2022 | 8.05p | 8.09p | 7.90p | 8.05p | 2374 |
| 19/07/2022 | 8.05p | 8.09p | 8.05p | 8.05p | 10889 |
| 18/07/2022 | 8.05p | 8.09p | 7.90p | 8.05p | 39546 |
| 15/07/2022 | 8.05p | 8.11p | 7.90p | 8.05p | 151412 |
| 14/07/2022 | 8.05p | 8.05p | 7.90p | 8.05p | 50964 |
| 13/07/2022 | 7.90p | 8.18p | 7.80p | 8.05p | 376139 |
| 12/07/2022 | 7.90p | 7.90p | 7.70p | 7.90p | 179400 |
| 11/07/2022 | 7.85p | 7.90p | 7.80p | 7.90p | 101809 |
| 08/07/2022 | 7.85p | 8.00p | 7.75p | 7.85p | 7298 |
| 07/07/2022 | 7.50p | 7.85p | 7.50p | 7.85p | 511834 |
| 06/07/2022 | 8.10p | 8.13p | 7.50p | 7.55p | 799872 |
| 05/07/2022 | 8.45p | 8.50p | 8.00p | 8.10p | 553877 |
| 04/07/2022 | 8.35p | 8.54p | 8.32p | 8.45p | 128912 |
| 01/07/2022 | 8.85p | 8.85p | 8.20p | 8.35p | 1008715 |
| 30/06/2022 | 9.05p | 9.12p | 8.85p | 8.85p | 163550 |
| 29/06/2022 | 9.15p | 9.30p | 8.80p | 9.05p | 459146 |
| 28/06/2022 | 9.00p | 9.40p | 9.00p | 9.15p | 495088 |
| 27/06/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 239450 |
| 24/06/2022 | 9.05p | 9.13p | 8.80p | 9.00p | 248109 |
| 23/06/2022 | 9.15p | 9.16p | 8.93p | 9.05p | 193588 |
| 22/06/2022 | 9.35p | 9.35p | 9.15p | 9.15p | 27925 |
| 21/06/2022 | 9.35p | 9.50p | 9.20p | 9.35p | 6930 |
| 20/06/2022 | 9.45p | 9.50p | 9.25p | 9.35p | 8849 |
| 17/06/2022 | 9.55p | 9.78p | 9.26p | 9.45p | 504310 |
| 16/06/2022 | 9.90p | 10.30p | 9.41p | 9.55p | 773871 |
| 15/06/2022 | 9.25p | 9.90p | 9.10p | 9.75p | 934262 |
| 14/06/2022 | 8.90p | 9.60p | 8.90p | 9.20p | 1026584 |
| 13/06/2022 | 9.65p | 9.70p | 8.82p | 8.90p | 1002331 |
| 10/06/2022 | 9.15p | 9.80p | 9.00p | 9.40p | 1328069 |
| 09/06/2022 | 8.98p | 9.43p | 8.86p | 9.10p | 1011322 |
| 08/06/2022 | 9.15p | 9.28p | 8.86p | 8.98p | 703540 |
| 07/06/2022 | 8.63p | 9.70p | 8.61p | 9.15p | 2912705 |
| 06/06/2022 | 8.55p | 8.95p | 8.37p | 8.63p | 396253 |
| 01/06/2022 | 8.35p | 8.70p | 8.32p | 8.60p | 195598 |
| 31/05/2022 | 8.30p | 8.50p | 8.22p | 8.35p | 348552 |
| 30/05/2022 | 8.20p | 8.67p | 8.20p | 8.40p | 280946 |
| 27/05/2022 | 8.20p | 8.30p | 8.17p | 8.20p | 65419 |
| 26/05/2022 | 8.40p | 8.40p | 8.10p | 8.20p | 257169 |
| 25/05/2022 | 8.60p | 8.60p | 8.40p | 8.40p | 36315 |
| 24/05/2022 | 8.65p | 8.70p | 8.44p | 8.60p | 580545 |
| 23/05/2022 | 8.65p | 9.08p | 8.33p | 8.65p | 2501710 |
| 20/05/2022 | 8.30p | 9.00p | 7.81p | 8.65p | 2103813 |
| 19/05/2022 | 7.65p | 8.47p | 7.53p | 8.30p | 1633797 |
| 18/05/2022 | 7.65p | 7.90p | 7.32p | 7.65p | 389000 |
| 17/05/2022 | 7.65p | 7.73p | 7.50p | 7.65p | 50634 |
| 16/05/2022 | 7.70p | 7.76p | 7.50p | 7.65p | 308158 |
| 13/05/2022 | 7.30p | 7.91p | 7.22p | 7.70p | 1279742 |
| 12/05/2022 | 7.60p | 7.60p | 7.20p | 7.30p | 601171 |
| 11/05/2022 | 7.50p | 7.85p | 7.45p | 7.60p | 585725 |
| 10/05/2022 | 7.60p | 7.69p | 7.40p | 7.50p | 963218 |
| 09/05/2022 | 7.80p | 7.95p | 7.56p | 7.60p | 1847146 |
| 06/05/2022 | 8.05p | 8.20p | 7.55p | 7.80p | 1922596 |
| 05/05/2022 | 8.20p | 8.90p | 7.96p | 8.05p | 4729168 |
| 04/05/2022 | 7.95p | 7.99p | 7.81p | 7.95p | 80025 |
| 03/05/2022 | 7.95p | 8.00p | 7.78p | 7.95p | 19068 |
| 29/04/2022 | 8.00p | 8.15p | 8.00p | 8.00p | 247799 |
| 28/04/2022 | 8.00p | 8.15p | 7.79p | 8.00p | 682000 |
| 27/04/2022 | 8.30p | 8.40p | 8.00p | 8.10p | 907376 |
| 26/04/2022 | 8.00p | 8.15p | 7.80p | 8.00p | 264489 |
| 25/04/2022 | 7.85p | 8.36p | 7.75p | 8.00p | 1237099 |
| 22/04/2022 | 8.05p | 8.15p | 7.72p | 7.85p | 499379 |
| 21/04/2022 | 7.90p | 8.25p | 7.90p | 8.05p | 324942 |
| 20/04/2022 | 8.15p | 8.40p | 7.88p | 7.90p | 933788 |
| 19/04/2022 | 8.20p | 8.30p | 7.92p | 8.15p | 962475 |
| 14/04/2022 | 8.15p | 8.44p | 7.91p | 8.20p | 446197 |
| 13/04/2022 | 7.90p | 8.40p | 7.75p | 8.10p | 1011109 |
| 12/04/2022 | 7.95p | 8.04p | 7.80p | 7.90p | 356323 |
| 11/04/2022 | 7.25p | 8.48p | 7.15p | 8.00p | 3227072 |
| 08/04/2022 | 7.00p | 7.45p | 6.85p | 6.90p | 621377 |
| 07/04/2022 | 7.10p | 7.20p | 7.00p | 7.00p | 438218 |
| 06/04/2022 | 6.90p | 7.18p | 6.90p | 7.10p | 887254 |
| 05/04/2022 | 6.90p | 7.00p | 6.90p | 6.90p | 469500 |
| 04/04/2022 | 6.90p | 7.00p | 6.80p | 7.00p | 1046012 |
| 01/04/2022 | 6.75p | 6.90p | 6.75p | 6.90p | 575591 |
| 31/03/2022 | 6.80p | 6.90p | 6.70p | 6.75p | 948982 |
| 30/03/2022 | 6.80p | 6.95p | 6.80p | 6.80p | 944846 |
| 29/03/2022 | 6.90p | 7.30p | 6.73p | 6.85p | 4864731 |
| 28/03/2022 | 6.90p | 6.90p | 6.50p | 6.80p | 733924 |
| 25/03/2022 | 6.90p | 6.96p | 6.80p | 6.90p | 62066 |
| 24/03/2022 | 6.85p | 6.98p | 6.80p | 6.80p | 343000 |
| 23/03/2022 | 6.90p | 6.99p | 6.84p | 6.85p | 84056 |
| 22/03/2022 | 7.10p | 7.19p | 6.76p | 6.90p | 1411825 |
| 21/03/2022 | 7.15p | 7.20p | 6.85p | 7.10p | 1280541 |
| 18/03/2022 | 7.25p | 7.66p | 6.87p | 7.25p | 1183278 |
| 17/03/2022 | 7.05p | 7.40p | 6.93p | 7.15p | 703419 |
| 16/03/2022 | 7.10p | 7.17p | 6.93p | 7.05p | 1033624 |
| 15/03/2022 | 7.80p | 7.80p | 6.91p | 7.10p | 3024307 |
| 14/03/2022 | 8.00p | 8.04p | 7.60p | 7.85p | 499428 |
| 11/03/2022 | 8.00p | 8.04p | 7.50p | 8.00p | 301340 |
| 10/03/2022 | 7.95p | 8.10p | 7.70p | 8.00p | 373786 |
| 09/03/2022 | 8.05p | 8.08p | 7.90p | 7.95p | 209185 |
| 08/03/2022 | 8.10p | 8.10p | 7.70p | 8.05p | 597717 |
| 07/03/2022 | 7.90p | 8.20p | 7.60p | 7.90p | 1348205 |
| 04/03/2022 | 7.35p | 8.10p | 7.23p | 7.50p | 684031 |
| 03/03/2022 | 7.35p | 7.48p | 7.35p | 7.35p | 80213 |
| 02/03/2022 | 7.65p | 7.65p | 7.30p | 7.35p | 274592 |
| 01/03/2022 | 7.30p | 7.75p | 7.30p | 7.65p | 736110 |
| 28/02/2022 | 7.40p | 7.43p | 7.04p | 7.30p | 712262 |
| 25/02/2022 | 7.70p | 7.70p | 7.30p | 7.40p | 341964 |
| 24/02/2022 | 7.30p | 7.80p | 7.30p | 7.70p | 1311491 |
| 23/02/2022 | 7.30p | 7.40p | 7.14p | 7.35p | 140838 |
| 22/02/2022 | 7.35p | 7.35p | 7.14p | 7.30p | 344669 |
| 21/02/2022 | 7.45p | 7.45p | 7.20p | 7.35p | 177286 |
| 18/02/2022 | 7.55p | 7.55p | 7.00p | 7.45p | 484829 |
| 17/02/2022 | 7.65p | 7.65p | 7.25p | 7.55p | 265596 |
| 16/02/2022 | 7.75p | 7.80p | 7.40p | 7.40p | 401238 |
| 15/02/2022 | 7.55p | 8.20p | 7.55p | 7.75p | 959459 |
| 14/02/2022 | 7.25p | 8.00p | 7.06p | 7.60p | 3241503 |
| 11/02/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 736587 |
| 10/02/2022 | 7.10p | 7.50p | 6.90p | 7.00p | 1274618 |
| 09/02/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 1053 |
| 08/02/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 26708 |
| 07/02/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 5172 |
| 04/02/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 31076 |
| 03/02/2022 | 6.85p | 6.85p | 6.72p | 6.85p | 2158 |
| 02/02/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 59270 |
| 01/02/2022 | 6.85p | 6.85p | 6.60p | 6.85p | 225397 |
| 31/01/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 30480 |
| 28/01/2022 | 6.85p | 6.85p | 6.78p | 6.85p | 673 |
| 27/01/2022 | 6.85p | 6.90p | 6.70p | 6.85p | 1875 |
| 26/01/2022 | 6.85p | 6.85p | 6.69p | 6.85p | 55238 |
| 25/01/2022 | 6.85p | 6.85p | 6.50p | 6.85p | 128937 |
| 24/01/2022 | 7.05p | 7.05p | 6.76p | 6.85p | 151891 |
| 21/01/2022 | 7.05p | 7.30p | 7.05p | 7.05p | 104349 |
| 20/01/2022 | 6.95p | 7.23p | 6.95p | 7.05p | 230000 |
| 19/01/2022 | 6.95p | 6.98p | 6.85p | 6.95p | 130656 |
| 18/01/2022 | 6.85p | 7.09p | 6.85p | 6.95p | 113799 |
| 17/01/2022 | 7.05p | 7.05p | 6.73p | 6.85p | 260440 |
| 14/01/2022 | 7.10p | 7.10p | 7.00p | 7.05p | 34290 |
| 13/01/2022 | 7.10p | 7.22p | 7.00p | 7.10p | 571976 |
| 12/01/2022 | 7.45p | 7.45p | 7.04p | 7.25p | 122047 |
| 10/01/2022 | 6.70p | 7.42p | 6.60p | 7.25p | 1460347 |
| 07/01/2022 | 6.70p | 6.77p | 6.70p | 6.70p | 46366 |
| 06/01/2022 | 6.75p | 6.80p | 6.60p | 6.70p | 210274 |
| 05/01/2022 | 6.85p | 6.85p | 6.60p | 6.75p | 338418 |
| 04/01/2022 | 7.00p | 7.00p | 6.75p | 6.85p | 431766 |
| 31/12/2021 | 7.00p | 7.07p | 6.80p | 7.00p | 147649 |
| 30/12/2021 | 7.00p | 7.08p | 6.80p | 6.80p | 94296 |
| 29/12/2021 | 7.00p | 7.00p | 6.95p | 7.00p | 6473 |
| 24/12/2021 | 7.00p | 7.00p | 6.95p | 7.00p | 2147 |
| 23/12/2021 | 7.50p | 7.50p | 6.91p | 7.00p | 730647 |
| 22/12/2021 | 7.40p | 7.60p | 7.30p | 7.55p | 345797 |
| 21/12/2021 | 7.45p | 7.45p | 7.17p | 7.40p | 333396 |
| 20/12/2021 | 7.45p | 7.60p | 7.33p | 7.45p | 128900 |
| 17/12/2021 | 6.90p | 7.80p | 6.90p | 7.45p | 911484 |
| 16/12/2021 | 6.85p | 6.92p | 6.80p | 6.90p | 95250 |
| 15/12/2021 | 7.00p | 7.00p | 6.74p | 6.85p | 134465 |
| 14/12/2021 | 6.95p | 7.10p | 6.80p | 7.00p | 183000 |
| 13/12/2021 | 6.95p | 7.02p | 6.80p | 6.95p | 132439 |
| 10/12/2021 | 6.95p | 6.95p | 6.80p | 6.95p | 20043 |
| 09/12/2021 | 6.95p | 6.95p | 6.80p | 6.95p | 32611 |
| 08/12/2021 | 6.95p | 6.95p | 6.95p | 6.95p | 0 |
| 07/12/2021 | 7.05p | 7.05p | 6.90p | 6.95p | 63825 |
| 06/12/2021 | 7.00p | 7.09p | 6.80p | 6.80p | 94116 |
| 03/12/2021 | 7.00p | 7.00p | 6.80p | 7.00p | 65789 |
| 02/12/2021 | 7.00p | 7.17p | 6.85p | 7.00p | 343532 |
| 01/12/2021 | 7.10p | 7.15p | 6.88p | 7.00p | 83068 |
| 30/11/2021 | 7.10p | 7.23p | 6.90p | 7.10p | 889514 |
| 29/11/2021 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 26/11/2021 | 7.40p | 7.40p | 7.00p | 7.10p | 136291 |
| 25/11/2021 | 7.40p | 7.40p | 7.20p | 7.40p | 39637 |
| 24/11/2021 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 23/11/2021 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 22/11/2021 | 7.35p | 7.40p | 7.02p | 7.40p | 550031 |
| 19/11/2021 | 7.55p | 7.55p | 7.15p | 7.35p | 449657 |
| 18/11/2021 | 7.55p | 7.55p | 7.30p | 7.55p | 48891 |
| 17/11/2021 | 7.55p | 7.55p | 7.40p | 7.55p | 39482 |
| 16/11/2021 | 7.55p | 7.55p | 7.40p | 7.55p | 95535 |
| 15/11/2021 | 7.55p | 7.55p | 7.40p | 7.55p | 31271 |
| 12/11/2021 | 7.55p | 7.56p | 7.40p | 7.55p | 158040 |
| 11/11/2021 | 7.15p | 7.59p | 7.11p | 7.55p | 839713 |
| 10/11/2021 | 7.15p | 7.20p | 7.13p | 7.15p | 833316 |
| 09/11/2021 | 7.15p | 7.15p | 7.13p | 7.15p | 63317 |
| 08/11/2021 | 7.15p | 7.20p | 7.12p | 7.15p | 948036 |
| 05/11/2021 | 7.30p | 7.30p | 7.10p | 7.15p | 109701 |
| 04/11/2021 | 7.30p | 7.30p | 6.95p | 7.30p | 138441 |
| 03/11/2021 | 7.30p | 7.30p | 7.10p | 7.30p | 463273 |
| 02/11/2021 | 7.15p | 7.15p | 7.10p | 7.15p | 55675 |
| 01/11/2021 | 7.30p | 7.30p | 7.00p | 7.15p | 159011 |
| 29/10/2021 | 7.30p | 7.30p | 7.00p | 7.30p | 400184 |
| 28/10/2021 | 7.30p | 7.30p | 6.80p | 7.15p | 632999 |
| 27/10/2021 | 7.35p | 7.35p | 7.10p | 7.30p | 48339 |
| 26/10/2021 | 7.35p | 7.35p | 7.00p | 7.35p | 208765 |
| 25/10/2021 | 7.35p | 7.35p | 7.25p | 7.35p | 2538 |
| 22/10/2021 | 7.45p | 7.45p | 7.00p | 7.35p | 150069 |
*Close Price adjusted for both dividends and splits