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 |
|---|---|---|---|---|---|
| 07/01/2021 | 8.00p | 8.00p | 7.70p | 7.80p | 414287 |
| 06/01/2021 | 8.00p | 8.16p | 7.80p | 8.00p | 289422 |
| 05/01/2021 | 8.30p | 8.30p | 7.95p | 8.00p | 262353 |
| 04/01/2021 | 8.05p | 8.51p | 7.80p | 8.30p | 1033299 |
| 01/01/2021 | 8.00p | 8.20p | 7.82p | 8.05p | 158072 |
| 31/12/2020 | 8.00p | 8.20p | 7.82p | 8.05p | 158072 |
| 30/12/2020 | 8.00p | 8.12p | 7.79p | 8.00p | 344118 |
| 29/12/2020 | 7.85p | 8.16p | 7.75p | 8.00p | 580630 |
| 28/12/2020 | 7.85p | 8.00p | 7.71p | 7.85p | 358009 |
| 25/12/2020 | 7.85p | 8.00p | 7.71p | 7.85p | 358009 |
| 24/12/2020 | 7.85p | 8.00p | 7.71p | 7.85p | 358009 |
| 23/12/2020 | 7.40p | 8.00p | 7.40p | 7.85p | 162653 |
| 22/12/2020 | 7.25p | 7.50p | 7.25p | 7.40p | 428440 |
| 21/12/2020 | 7.45p | 7.55p | 7.01p | 7.25p | 78324 |
| 18/12/2020 | 7.60p | 7.65p | 7.38p | 7.45p | 117657 |
| 17/12/2020 | 7.55p | 7.65p | 7.55p | 7.60p | 63458 |
| 16/12/2020 | 7.55p | 7.65p | 7.43p | 7.55p | 9956 |
| 15/12/2020 | 7.70p | 7.70p | 7.40p | 7.55p | 210239 |
| 14/12/2020 | 7.60p | 7.79p | 7.50p | 7.70p | 317156 |
| 11/12/2020 | 7.60p | 7.60p | 7.52p | 7.60p | 37396 |
| 10/12/2020 | 7.50p | 7.79p | 7.42p | 7.60p | 233305 |
| 09/12/2020 | 7.65p | 7.72p | 7.30p | 7.50p | 83860 |
| 08/12/2020 | 7.75p | 7.87p | 7.50p | 7.65p | 170169 |
| 07/12/2020 | 7.85p | 7.90p | 7.50p | 7.75p | 222605 |
| 04/12/2020 | 7.75p | 8.00p | 7.55p | 7.85p | 535984 |
| 03/12/2020 | 7.60p | 8.00p | 7.50p | 7.75p | 273758 |
| 02/12/2020 | 7.60p | 7.80p | 7.45p | 7.60p | 316265 |
| 01/12/2020 | 7.30p | 7.80p | 7.30p | 7.60p | 412031 |
| 30/11/2020 | 7.15p | 7.50p | 7.10p | 7.30p | 1001076 |
| 27/11/2020 | 7.00p | 7.08p | 6.90p | 7.00p | 264319 |
| 26/11/2020 | 7.00p | 7.07p | 6.90p | 7.00p | 61347 |
| 25/11/2020 | 7.15p | 7.15p | 6.90p | 7.00p | 470636 |
| 24/11/2020 | 7.25p | 7.50p | 7.05p | 7.15p | 356340 |
| 23/11/2020 | 7.35p | 7.41p | 7.20p | 7.25p | 105372 |
| 20/11/2020 | 7.35p | 7.45p | 7.20p | 7.35p | 309925 |
| 19/11/2020 | 7.50p | 7.50p | 7.20p | 7.35p | 420543 |
| 18/11/2020 | 7.75p | 7.95p | 7.30p | 7.45p | 973697 |
| 17/11/2020 | 7.75p | 8.00p | 7.66p | 7.75p | 160285 |
| 16/11/2020 | 7.80p | 8.00p | 7.65p | 7.75p | 157135 |
| 13/11/2020 | 7.80p | 7.94p | 7.62p | 7.80p | 159581 |
| 12/11/2020 | 8.25p | 8.50p | 7.50p | 7.80p | 763562 |
| 10/11/2020 | 8.50p | 8.50p | 8.13p | 8.25p | 717387 |
| 09/11/2020 | 8.50p | 8.90p | 8.30p | 8.40p | 366967 |
| 06/11/2020 | 8.05p | 8.80p | 7.93p | 8.50p | 394038 |
| 05/11/2020 | 8.10p | 8.29p | 7.81p | 8.05p | 291677 |
| 04/11/2020 | 8.35p | 8.35p | 8.10p | 8.10p | 118400 |
| 03/11/2020 | 8.10p | 8.45p | 8.10p | 8.35p | 130894 |
| 02/11/2020 | 8.10p | 8.20p | 8.05p | 8.10p | 164418 |
| 30/10/2020 | 8.10p | 8.12p | 8.02p | 8.10p | 275777 |
| 29/10/2020 | 8.15p | 8.50p | 8.04p | 8.10p | 318243 |
| 28/10/2020 | 8.80p | 9.18p | 8.12p | 8.15p | 997628 |
| 27/10/2020 | 8.60p | 9.20p | 8.40p | 8.80p | 1449568 |
| 26/10/2020 | 8.05p | 8.62p | 7.90p | 8.60p | 795917 |
| 23/10/2020 | 8.25p | 8.50p | 7.91p | 8.00p | 1169854 |
| 22/10/2020 | 8.10p | 8.10p | 8.00p | 8.00p | 326892 |
| 21/10/2020 | 8.10p | 8.58p | 7.99p | 8.10p | 1788635 |
| 20/10/2020 | 8.40p | 8.50p | 8.00p | 8.10p | 1885472 |
| 19/10/2020 | 7.30p | 8.48p | 7.00p | 8.40p | 2065636 |
| 16/10/2020 | 7.30p | 7.32p | 7.07p | 7.30p | 64913 |
| 15/10/2020 | 7.10p | 7.33p | 7.06p | 7.30p | 344127 |
| 14/10/2020 | 7.25p | 7.30p | 7.05p | 7.15p | 138721 |
| 13/10/2020 | 7.25p | 7.25p | 7.11p | 7.25p | 27305 |
| 12/10/2020 | 7.25p | 7.30p | 7.01p | 7.25p | 142542 |
| 09/10/2020 | 7.25p | 7.32p | 7.06p | 7.25p | 144688 |
| 08/10/2020 | 7.25p | 7.30p | 7.00p | 7.25p | 169023 |
| 07/10/2020 | 7.25p | 7.35p | 7.04p | 7.25p | 207889 |
| 06/10/2020 | 7.25p | 7.35p | 7.05p | 7.25p | 187116 |
| 05/10/2020 | 7.45p | 7.45p | 7.00p | 7.25p | 231864 |
| 02/10/2020 | 7.40p | 7.50p | 7.30p | 7.45p | 135246 |
| 01/10/2020 | 7.25p | 7.50p | 7.20p | 7.40p | 61533 |
| 30/09/2020 | 7.40p | 7.40p | 7.00p | 7.25p | 389498 |
| 29/09/2020 | 7.40p | 7.40p | 7.30p | 7.40p | 70209 |
| 28/09/2020 | 7.40p | 7.48p | 7.30p | 7.40p | 131805 |
| 25/09/2020 | 7.60p | 7.60p | 7.32p | 7.40p | 184161 |
| 24/09/2020 | 7.65p | 7.79p | 7.48p | 7.60p | 252210 |
| 23/09/2020 | 7.55p | 8.00p | 7.55p | 7.65p | 327398 |
| 22/09/2020 | 7.45p | 8.00p | 7.45p | 7.60p | 500152 |
| 21/09/2020 | 7.85p | 7.98p | 7.30p | 7.45p | 702299 |
| 18/09/2020 | 7.45p | 7.85p | 7.45p | 7.85p | 333862 |
| 17/09/2020 | 7.25p | 7.70p | 6.87p | 7.45p | 2322134 |
| 16/09/2020 | 7.25p | 7.45p | 7.02p | 7.25p | 319127 |
| 15/09/2020 | 7.35p | 7.35p | 7.00p | 7.25p | 400649 |
| 14/09/2020 | 7.65p | 7.65p | 7.10p | 7.35p | 407940 |
| 11/09/2020 | 7.65p | 7.75p | 7.44p | 7.65p | 95241 |
| 10/09/2020 | 7.55p | 7.75p | 7.30p | 7.65p | 336035 |
| 09/09/2020 | 7.55p | 7.78p | 7.30p | 7.55p | 152765 |
| 08/09/2020 | 7.65p | 7.90p | 7.45p | 7.55p | 101004 |
| 07/09/2020 | 7.65p | 7.88p | 7.65p | 7.65p | 4952 |
| 04/09/2020 | 7.70p | 7.90p | 7.60p | 7.65p | 462907 |
| 03/09/2020 | 7.75p | 8.10p | 7.60p | 7.70p | 433032 |
| 02/09/2020 | 7.80p | 8.09p | 7.75p | 7.75p | 131611 |
| 01/09/2020 | 7.50p | 8.10p | 7.46p | 7.80p | 133982 |
| 28/08/2020 | 7.50p | 7.66p | 7.38p | 7.50p | 104259 |
| 27/08/2020 | 7.30p | 7.70p | 7.30p | 7.50p | 341053 |
| 26/08/2020 | 7.25p | 7.48p | 7.10p | 7.30p | 238110 |
| 25/08/2020 | 7.50p | 7.50p | 7.20p | 7.25p | 547589 |
| 24/08/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 395539 |
| 21/08/2020 | 7.60p | 7.80p | 7.30p | 7.50p | 199299 |
| 20/08/2020 | 7.80p | 7.92p | 7.46p | 7.60p | 229037 |
| 19/08/2020 | 7.85p | 8.02p | 7.60p | 7.80p | 25513 |
| 18/08/2020 | 7.60p | 8.10p | 7.45p | 7.85p | 594666 |
| 17/08/2020 | 7.60p | 7.75p | 7.42p | 7.60p | 245560 |
| 14/08/2020 | 7.40p | 7.98p | 7.30p | 7.60p | 345384 |
| 13/08/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 93234 |
| 12/08/2020 | 7.55p | 7.60p | 7.30p | 7.40p | 695506 |
| 11/08/2020 | 8.30p | 8.50p | 7.50p | 7.55p | 858869 |
| 10/08/2020 | 8.48p | 8.70p | 8.05p | 8.30p | 1275623 |
| 07/08/2020 | 8.00p | 9.20p | 8.00p | 8.48p | 2746305 |
| 06/08/2020 | 7.95p | 8.20p | 7.69p | 8.10p | 661858 |
| 05/08/2020 | 7.25p | 8.18p | 7.20p | 7.95p | 1394773 |
| 04/08/2020 | 7.45p | 7.45p | 7.00p | 7.20p | 643374 |
| 03/08/2020 | 7.80p | 7.98p | 7.20p | 7.45p | 707085 |
| 31/07/2020 | 7.35p | 8.29p | 7.32p | 7.75p | 2293338 |
| 30/07/2020 | 7.20p | 7.70p | 7.01p | 7.25p | 1167276 |
| 29/07/2020 | 7.55p | 7.71p | 7.11p | 7.20p | 875552 |
| 28/07/2020 | 6.50p | 7.68p | 6.33p | 7.50p | 3716132 |
| 27/07/2020 | 5.75p | 6.55p | 5.75p | 6.20p | 1171770 |
| 24/07/2020 | 5.90p | 5.95p | 5.60p | 5.75p | 750097 |
| 23/07/2020 | 5.30p | 6.15p | 5.30p | 5.90p | 1190893 |
| 22/07/2020 | 5.30p | 5.50p | 5.14p | 5.30p | 268667 |
| 21/07/2020 | 5.33p | 5.33p | 5.05p | 5.25p | 666502 |
| 20/07/2020 | 5.50p | 5.50p | 5.17p | 5.33p | 422869 |
| 17/07/2020 | 5.50p | 5.65p | 5.35p | 5.50p | 288946 |
| 16/07/2020 | 5.65p | 5.65p | 5.34p | 5.50p | 78736 |
| 15/07/2020 | 5.70p | 5.84p | 5.55p | 5.65p | 771223 |
| 14/07/2020 | 5.50p | 5.70p | 5.35p | 5.70p | 1809985 |
| 13/07/2020 | 5.50p | 5.70p | 5.35p | 5.50p | 383622 |
| 10/07/2020 | 5.65p | 5.70p | 5.12p | 5.50p | 690177 |
| 09/07/2020 | 5.65p | 5.75p | 5.40p | 5.65p | 849298 |
| 08/07/2020 | 5.75p | 5.75p | 5.50p | 5.65p | 777797 |
| 07/07/2020 | 5.75p | 5.90p | 5.61p | 5.75p | 405165 |
| 06/07/2020 | 5.90p | 6.00p | 5.57p | 5.75p | 315281 |
| 03/07/2020 | 5.95p | 6.18p | 5.82p | 5.90p | 371958 |
| 02/07/2020 | 5.90p | 6.00p | 5.84p | 6.00p | 162975 |
| 01/07/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 741249 |
| 30/06/2020 | 5.85p | 5.85p | 5.70p | 5.85p | 57328 |
| 29/06/2020 | 5.85p | 5.85p | 5.71p | 5.85p | 47763 |
| 26/06/2020 | 5.90p | 6.06p | 5.70p | 5.85p | 970144 |
| 25/06/2020 | 5.85p | 6.10p | 5.72p | 5.90p | 672973 |
| 24/06/2020 | 5.85p | 6.04p | 5.71p | 5.85p | 751520 |
| 23/06/2020 | 5.60p | 6.02p | 5.51p | 5.85p | 995825 |
| 22/06/2020 | 5.60p | 5.64p | 5.51p | 5.60p | 386086 |
| 19/06/2020 | 5.43p | 5.49p | 5.36p | 5.48p | 981484 |
| 18/06/2020 | 5.43p | 5.45p | 5.35p | 5.43p | 311915 |
| 17/06/2020 | 5.43p | 5.45p | 5.30p | 5.43p | 119473 |
| 16/06/2020 | 5.10p | 5.59p | 5.10p | 5.43p | 727089 |
| 15/06/2020 | 4.85p | 5.20p | 4.80p | 5.05p | 782685 |
| 12/06/2020 | 4.70p | 5.00p | 4.42p | 4.85p | 1658852 |
| 11/06/2020 | 4.70p | 4.70p | 4.52p | 4.70p | 30081 |
| 10/06/2020 | 4.70p | 4.75p | 4.52p | 4.70p | 246911 |
| 09/06/2020 | 4.65p | 4.80p | 4.62p | 4.70p | 403369 |
| 08/06/2020 | 4.95p | 4.95p | 4.62p | 4.65p | 540879 |
| 05/06/2020 | 5.05p | 5.05p | 4.90p | 4.95p | 277321 |
| 04/06/2020 | 4.95p | 5.10p | 4.93p | 5.05p | 531658 |
| 03/06/2020 | 5.10p | 5.16p | 4.91p | 4.95p | 334245 |
| 02/06/2020 | 4.95p | 5.25p | 4.95p | 5.10p | 424125 |
| 29/05/2020 | 4.95p | 5.00p | 4.95p | 4.95p | 233644 |
| 28/05/2020 | 4.95p | 5.00p | 4.91p | 4.95p | 344385 |
| 27/05/2020 | 5.30p | 5.34p | 4.91p | 4.95p | 860827 |
| 26/05/2020 | 5.40p | 5.60p | 5.20p | 5.30p | 421891 |
| 25/05/2020 | 5.40p | 5.60p | 5.22p | 5.40p | 512638 |
| 22/05/2020 | 5.40p | 5.60p | 5.22p | 5.40p | 512638 |
| 21/05/2020 | 5.70p | 5.70p | 5.32p | 5.50p | 422581 |
| 20/05/2020 | 5.40p | 5.80p | 5.35p | 5.70p | 414531 |
| 19/05/2020 | 5.25p | 5.49p | 5.25p | 5.40p | 834401 |
| 18/05/2020 | 5.20p | 5.37p | 5.05p | 5.25p | 671167 |
| 15/05/2020 | 5.20p | 5.20p | 5.02p | 5.20p | 91484 |
| 14/05/2020 | 5.20p | 5.38p | 5.10p | 5.20p | 193759 |
| 13/05/2020 | 5.15p | 5.40p | 5.02p | 5.20p | 297210 |
| 12/05/2020 | 5.00p | 5.20p | 5.00p | 5.15p | 105400 |
| 11/05/2020 | 5.00p | 5.20p | 4.90p | 5.00p | 326786 |
| 08/05/2020 | 5.30p | 5.30p | 4.88p | 4.95p | 859342 |
| 07/05/2020 | 5.30p | 5.30p | 4.88p | 4.95p | 859342 |
| 06/05/2020 | 5.25p | 5.40p | 5.10p | 5.30p | 612083 |
| 05/05/2020 | 4.90p | 5.40p | 4.77p | 5.25p | 1187086 |
| 04/05/2020 | 4.65p | 5.00p | 4.52p | 4.90p | 582615 |
| 01/05/2020 | 4.75p | 5.00p | 4.50p | 4.65p | 780058 |
| 30/04/2020 | 4.45p | 4.99p | 4.30p | 4.30p | 1413764 |
| 29/04/2020 | 4.15p | 4.60p | 4.06p | 4.45p | 685909 |
| 28/04/2020 | 4.60p | 4.80p | 4.00p | 4.15p | 2786346 |
| 27/04/2020 | 4.85p | 4.85p | 4.50p | 4.60p | 1185043 |
| 24/04/2020 | 4.75p | 5.15p | 4.70p | 4.85p | 2416149 |
| 23/04/2020 | 4.10p | 5.06p | 4.10p | 4.75p | 1422510 |
| 22/04/2020 | 3.85p | 4.10p | 3.85p | 4.05p | 348017 |
| 21/04/2020 | 3.95p | 3.95p | 3.80p | 3.85p | 568791 |
| 20/04/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 451541 |
| 17/04/2020 | 3.80p | 4.14p | 3.70p | 3.95p | 1757936 |
| 16/04/2020 | 3.80p | 3.91p | 3.64p | 3.80p | 982729 |
| 15/04/2020 | 4.05p | 4.10p | 3.70p | 3.80p | 1175987 |
| 14/04/2020 | 3.65p | 4.14p | 3.60p | 4.05p | 688564 |
| 13/04/2020 | 3.60p | 3.80p | 3.44p | 3.65p | 396561 |
| 10/04/2020 | 3.60p | 3.80p | 3.44p | 3.65p | 396561 |
| 09/04/2020 | 3.60p | 3.80p | 3.44p | 3.65p | 396561 |
| 08/04/2020 | 3.65p | 3.80p | 3.60p | 3.65p | 825103 |
| 07/04/2020 | 3.30p | 3.70p | 3.30p | 3.65p | 1299570 |
| 06/04/2020 | 3.10p | 3.40p | 3.10p | 3.30p | 464371 |
| 03/04/2020 | 3.10p | 3.15p | 3.01p | 3.10p | 231018 |
| 02/04/2020 | 3.10p | 3.15p | 3.00p | 3.10p | 181717 |
| 01/04/2020 | 3.10p | 3.19p | 3.00p | 3.10p | 505925 |
| 31/03/2020 | 3.15p | 3.20p | 3.00p | 3.10p | 704518 |
*Close Price adjusted for both dividends and splits