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 |
|---|---|---|---|---|---|
| 05/09/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 56117 |
| 04/09/2018 | 5.55p | 5.75p | 5.41p | 5.50p | 28425 |
| 03/09/2018 | 5.55p | 5.70p | 5.55p | 5.55p | 73112 |
| 31/08/2018 | 5.55p | 5.70p | 5.39p | 5.55p | 45042 |
| 30/08/2018 | 5.50p | 5.70p | 5.35p | 5.55p | 103228 |
| 29/08/2018 | 5.50p | 5.55p | 5.35p | 5.50p | 70017 |
| 28/08/2018 | 5.25p | 5.75p | 5.25p | 5.50p | 384835 |
| 24/08/2018 | 4.95p | 5.50p | 4.95p | 5.25p | 258198 |
| 23/08/2018 | 4.95p | 5.15p | 4.95p | 4.95p | 252310 |
| 22/08/2018 | 5.10p | 5.10p | 4.70p | 4.95p | 607221 |
| 21/08/2018 | 5.10p | 5.10p | 4.96p | 5.10p | 51087 |
| 20/08/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 17/08/2018 | 5.10p | 5.18p | 4.94p | 5.10p | 204635 |
| 16/08/2018 | 5.25p | 5.25p | 4.95p | 5.10p | 269032 |
| 15/08/2018 | 5.38p | 5.44p | 5.01p | 5.25p | 669342 |
| 14/08/2018 | 5.50p | 5.50p | 5.25p | 5.38p | 37470 |
| 13/08/2018 | 5.50p | 5.62p | 5.25p | 5.50p | 104082 |
| 10/08/2018 | 5.50p | 5.50p | 5.25p | 5.50p | 64843 |
| 09/08/2018 | 5.75p | 5.75p | 5.25p | 5.50p | 148858 |
| 08/08/2018 | 5.63p | 5.75p | 5.50p | 5.75p | 77500 |
| 07/08/2018 | 5.63p | 5.63p | 5.55p | 5.63p | 196 |
| 06/08/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 4934 |
| 03/08/2018 | 5.63p | 5.63p | 5.50p | 5.63p | 4000 |
| 02/08/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/08/2018 | 5.63p | 5.65p | 5.63p | 5.63p | 117044 |
| 31/07/2018 | 5.50p | 5.63p | 5.30p | 5.63p | 36872 |
| 30/07/2018 | 5.50p | 5.70p | 5.25p | 5.50p | 506437 |
| 27/07/2018 | 6.00p | 6.20p | 5.85p | 5.88p | 145772 |
| 26/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 190314 |
| 25/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 101685 |
| 24/07/2018 | 6.00p | 6.19p | 5.75p | 6.00p | 87696 |
| 23/07/2018 | 6.00p | 6.00p | 5.75p | 6.00p | 54538 |
| 20/07/2018 | 6.00p | 6.20p | 6.00p | 6.00p | 17318 |
| 19/07/2018 | 6.00p | 6.20p | 5.85p | 6.00p | 21032 |
| 18/07/2018 | 6.00p | 6.20p | 6.00p | 6.00p | 16129 |
| 17/07/2018 | 5.75p | 6.20p | 5.75p | 6.00p | 208245 |
| 16/07/2018 | 5.88p | 5.90p | 5.50p | 5.75p | 376530 |
| 13/07/2018 | 5.88p | 6.10p | 5.60p | 5.88p | 88593 |
| 12/07/2018 | 5.88p | 5.88p | 5.60p | 5.88p | 39042 |
| 11/07/2018 | 5.88p | 6.00p | 5.60p | 5.88p | 273453 |
| 10/07/2018 | 6.13p | 6.20p | 5.60p | 5.88p | 292266 |
| 09/07/2018 | 6.25p | 6.27p | 6.00p | 6.13p | 199187 |
| 06/07/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/07/2018 | 6.25p | 6.27p | 6.13p | 6.25p | 26171 |
| 04/07/2018 | 6.25p | 6.34p | 6.10p | 6.25p | 25803 |
| 03/07/2018 | 6.25p | 6.25p | 6.10p | 6.25p | 71930 |
| 02/07/2018 | 6.25p | 6.27p | 6.10p | 6.25p | 66216 |
| 29/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 79554 |
| 28/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 4499 |
| 27/06/2018 | 6.25p | 6.25p | 6.10p | 6.25p | 6292 |
| 26/06/2018 | 6.25p | 6.27p | 6.25p | 6.25p | 1499 |
| 25/06/2018 | 6.25p | 6.28p | 6.25p | 6.25p | 60000 |
| 22/06/2018 | 6.50p | 6.50p | 6.00p | 6.25p | 196297 |
| 21/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 11413 |
| 20/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 37889 |
| 19/06/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/06/2018 | 6.50p | 6.50p | 6.17p | 6.50p | 28207 |
| 15/06/2018 | 6.50p | 6.65p | 6.20p | 6.50p | 70104 |
| 14/06/2018 | 6.25p | 6.50p | 6.13p | 6.25p | 103249 |
| 13/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 93313 |
| 12/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 10436 |
| 11/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 9199 |
| 08/06/2018 | 6.50p | 6.50p | 6.18p | 6.50p | 170 |
| 07/06/2018 | 6.50p | 6.65p | 6.50p | 6.50p | 6016 |
| 06/06/2018 | 6.50p | 6.50p | 6.15p | 6.50p | 29166 |
| 05/06/2018 | 6.50p | 6.70p | 6.20p | 6.50p | 43071 |
| 04/06/2018 | 6.50p | 7.00p | 6.02p | 6.50p | 215338 |
| 01/06/2018 | 6.50p | 7.00p | 6.08p | 6.50p | 40353 |
| 31/05/2018 | 6.50p | 6.50p | 6.20p | 6.50p | 81500 |
| 30/05/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/05/2018 | 6.50p | 6.50p | 6.20p | 6.50p | 37098 |
| 25/05/2018 | 6.50p | 6.70p | 6.50p | 6.50p | 44597 |
| 24/05/2018 | 6.50p | 6.50p | 6.25p | 6.50p | 136883 |
| 23/05/2018 | 6.25p | 6.50p | 6.10p | 6.50p | 76866 |
| 22/05/2018 | 6.25p | 6.39p | 6.25p | 6.25p | 3881 |
| 21/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 426136 |
| 18/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 79516 |
| 17/05/2018 | 6.25p | 6.30p | 6.01p | 6.25p | 10898 |
| 16/05/2018 | 6.25p | 6.30p | 6.00p | 6.25p | 41809 |
| 15/05/2018 | 6.25p | 6.25p | 6.05p | 6.25p | 78296 |
| 14/05/2018 | 6.15p | 6.30p | 6.00p | 6.25p | 344980 |
| 11/05/2018 | 6.63p | 6.63p | 6.08p | 6.15p | 206212 |
| 10/05/2018 | 6.75p | 6.75p | 6.27p | 6.63p | 108516 |
| 09/05/2018 | 6.75p | 6.75p | 6.51p | 6.75p | 15916 |
| 08/05/2018 | 6.63p | 6.75p | 6.50p | 6.75p | 15373 |
| 04/05/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 104169 |
| 03/05/2018 | 6.63p | 6.75p | 6.50p | 6.75p | 18500 |
| 02/05/2018 | 6.75p | 6.75p | 6.25p | 6.75p | 75000 |
| 01/05/2018 | 6.50p | 6.90p | 6.50p | 6.75p | 87393 |
| 30/04/2018 | 6.63p | 6.75p | 6.51p | 6.63p | 70384 |
| 27/04/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 270643 |
| 26/04/2018 | 6.63p | 6.65p | 6.50p | 6.63p | 233914 |
| 25/04/2018 | 6.50p | 6.63p | 6.50p | 6.63p | 218647 |
| 24/04/2018 | 7.00p | 7.00p | 6.10p | 6.50p | 1164358 |
| 23/04/2018 | 7.50p | 7.57p | 7.00p | 7.38p | 86392 |
| 20/04/2018 | 7.50p | 7.59p | 7.05p | 7.50p | 27187 |
| 19/04/2018 | 7.50p | 7.69p | 7.39p | 7.50p | 93588 |
| 18/04/2018 | 7.50p | 7.50p | 7.16p | 7.50p | 110430 |
| 17/04/2018 | 7.25p | 7.50p | 7.16p | 7.50p | 58417 |
| 16/04/2018 | 7.25p | 7.45p | 7.15p | 7.25p | 139125 |
| 13/04/2018 | 7.25p | 7.25p | 7.15p | 7.25p | 17506 |
| 12/04/2018 | 7.50p | 7.50p | 7.00p | 7.25p | 137479 |
| 11/04/2018 | 7.50p | 7.63p | 7.05p | 7.50p | 90658 |
| 10/04/2018 | 7.50p | 7.69p | 7.05p | 7.50p | 70496 |
| 09/04/2018 | 7.38p | 7.70p | 7.20p | 7.50p | 38391 |
| 06/04/2018 | 7.38p | 7.61p | 7.04p | 7.38p | 116548 |
| 05/04/2018 | 7.38p | 7.38p | 7.04p | 7.38p | 64196 |
| 04/04/2018 | 7.38p | 7.38p | 7.04p | 7.38p | 27500 |
| 03/04/2018 | 7.25p | 7.50p | 7.00p | 7.38p | 194606 |
| 29/03/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 234259 |
| 28/03/2018 | 7.25p | 7.30p | 7.00p | 7.25p | 114260 |
| 27/03/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/03/2018 | 7.25p | 7.30p | 7.00p | 7.25p | 51036 |
| 23/03/2018 | 7.25p | 7.32p | 7.00p | 7.25p | 148975 |
| 22/03/2018 | 7.25p | 7.33p | 7.03p | 7.25p | 57881 |
| 21/03/2018 | 7.25p | 7.40p | 7.03p | 7.25p | 50687 |
| 20/03/2018 | 7.45p | 7.60p | 7.08p | 7.25p | 276276 |
| 19/03/2018 | 7.45p | 7.60p | 7.18p | 7.45p | 55647 |
| 16/03/2018 | 7.45p | 7.55p | 7.45p | 7.45p | 19480 |
| 15/03/2018 | 7.45p | 7.60p | 7.20p | 7.45p | 6881 |
| 14/03/2018 | 7.45p | 7.63p | 7.20p | 7.45p | 77326 |
| 13/03/2018 | 7.75p | 7.75p | 7.20p | 7.45p | 80952 |
| 12/03/2018 | 7.75p | 7.87p | 7.55p | 7.75p | 101594 |
| 09/03/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 4506 |
| 08/03/2018 | 7.75p | 7.89p | 7.75p | 7.75p | 12437 |
| 07/03/2018 | 7.75p | 7.98p | 7.65p | 7.75p | 238829 |
| 06/03/2018 | 7.75p | 7.98p | 7.65p | 7.75p | 177212 |
| 05/03/2018 | 7.45p | 7.75p | 7.25p | 7.75p | 218706 |
| 02/03/2018 | 7.45p | 7.45p | 7.20p | 7.45p | 303590 |
| 01/03/2018 | 7.45p | 7.45p | 7.19p | 7.45p | 78228 |
| 28/02/2018 | 7.45p | 7.45p | 7.18p | 7.45p | 207133 |
| 27/02/2018 | 7.43p | 7.45p | 7.15p | 7.45p | 40459 |
| 26/02/2018 | 7.88p | 7.88p | 7.10p | 7.43p | 227158 |
| 23/02/2018 | 7.63p | 7.69p | 7.29p | 7.63p | 40875 |
| 22/02/2018 | 7.25p | 7.70p | 7.02p | 7.63p | 194756 |
| 21/02/2018 | 7.50p | 7.50p | 7.10p | 7.25p | 146939 |
| 20/02/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 12279 |
| 19/02/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 52000 |
| 16/02/2018 | 7.63p | 7.74p | 7.10p | 7.50p | 75000 |
| 15/02/2018 | 7.25p | 7.74p | 7.25p | 7.63p | 493146 |
| 14/02/2018 | 7.25p | 7.25p | 7.10p | 7.25p | 85165 |
| 13/02/2018 | 7.25p | 7.30p | 7.10p | 7.25p | 70821 |
| 12/02/2018 | 7.38p | 7.40p | 7.00p | 7.25p | 280624 |
| 09/02/2018 | 7.63p | 7.63p | 7.00p | 7.38p | 27490 |
| 08/02/2018 | 7.63p | 7.89p | 7.35p | 7.63p | 54792 |
| 07/02/2018 | 7.00p | 7.90p | 7.00p | 7.63p | 122472 |
| 06/02/2018 | 6.88p | 7.25p | 6.60p | 7.00p | 138274 |
| 05/02/2018 | 7.25p | 7.45p | 7.00p | 7.25p | 51943 |
| 02/02/2018 | 7.25p | 7.43p | 7.21p | 7.25p | 96479 |
| 01/02/2018 | 7.25p | 7.43p | 7.21p | 7.25p | 108775 |
| 31/01/2018 | 7.63p | 7.70p | 7.25p | 7.25p | 273682 |
| 30/01/2018 | 7.38p | 7.75p | 6.88p | 7.63p | 1280792 |
| 29/01/2018 | 7.85p | 8.10p | 7.77p | 7.85p | 91157 |
| 26/01/2018 | 8.13p | 8.19p | 7.80p | 7.85p | 329506 |
| 25/01/2018 | 8.50p | 8.65p | 8.00p | 8.13p | 800341 |
| 24/01/2018 | 8.50p | 8.65p | 8.45p | 8.50p | 115517 |
| 23/01/2018 | 8.38p | 8.75p | 8.30p | 8.50p | 301547 |
| 22/01/2018 | 8.38p | 8.50p | 8.30p | 8.38p | 279032 |
| 19/01/2018 | 8.13p | 8.60p | 8.13p | 8.38p | 593585 |
| 18/01/2018 | 8.13p | 8.37p | 7.96p | 8.13p | 165058 |
| 17/01/2018 | 8.38p | 8.40p | 8.05p | 8.13p | 132013 |
| 16/01/2018 | 8.13p | 8.53p | 8.00p | 8.38p | 276143 |
| 15/01/2018 | 8.00p | 8.12p | 7.85p | 8.00p | 80203 |
| 12/01/2018 | 7.88p | 8.27p | 7.88p | 8.00p | 520745 |
| 11/01/2018 | 7.88p | 8.10p | 7.80p | 7.88p | 112216 |
| 10/01/2018 | 7.88p | 8.25p | 7.81p | 7.88p | 43969 |
| 09/01/2018 | 7.88p | 8.15p | 7.88p | 7.88p | 9904 |
| 08/01/2018 | 7.88p | 8.15p | 7.81p | 7.88p | 101574 |
| 05/01/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/01/2018 | 7.88p | 8.15p | 7.80p | 7.88p | 110201 |
| 03/01/2018 | 8.13p | 8.35p | 7.68p | 7.88p | 330534 |
| 02/01/2018 | 7.75p | 8.30p | 7.75p | 8.13p | 201255 |
| 29/12/2017 | 7.75p | 8.00p | 7.67p | 7.75p | 200000 |
| 28/12/2017 | 7.75p | 7.75p | 7.67p | 7.75p | 52700 |
| 27/12/2017 | 7.75p | 7.95p | 7.67p | 7.75p | 64114 |
| 22/12/2017 | 7.75p | 7.75p | 7.67p | 7.75p | 36705 |
| 21/12/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 98000 |
| 20/12/2017 | 7.63p | 7.75p | 7.63p | 7.63p | 35740 |
| 19/12/2017 | 7.75p | 7.98p | 7.63p | 7.63p | 363306 |
| 18/12/2017 | 7.75p | 7.99p | 7.65p | 7.75p | 164976 |
| 15/12/2017 | 7.63p | 8.00p | 7.63p | 7.75p | 96250 |
| 14/12/2017 | 7.63p | 7.75p | 7.62p | 7.63p | 5387 |
| 13/12/2017 | 7.63p | 7.75p | 7.60p | 7.63p | 110525 |
| 12/12/2017 | 7.75p | 7.95p | 7.63p | 7.63p | 130314 |
| 11/12/2017 | 7.75p | 8.00p | 7.75p | 7.75p | 870264 |
| 08/12/2017 | 7.38p | 7.68p | 7.30p | 7.50p | 113794 |
| 07/12/2017 | 7.38p | 7.75p | 7.29p | 7.38p | 262636 |
| 06/12/2017 | 7.88p | 7.88p | 7.25p | 7.38p | 450417 |
| 05/12/2017 | 8.00p | 8.08p | 7.81p | 7.88p | 130590 |
| 04/12/2017 | 8.00p | 8.40p | 7.80p | 8.00p | 652437 |
| 01/12/2017 | 7.88p | 8.30p | 7.75p | 8.00p | 255193 |
| 30/11/2017 | 7.75p | 8.00p | 7.75p | 7.88p | 92711 |
| 29/11/2017 | 8.25p | 8.40p | 7.70p | 7.75p | 445617 |
| 28/11/2017 | 8.25p | 8.40p | 7.88p | 8.25p | 188300 |
| 27/11/2017 | 8.13p | 8.40p | 8.00p | 8.25p | 525577 |
| 24/11/2017 | 7.88p | 8.25p | 7.28p | 8.13p | 2003238 |
| 23/11/2017 | 7.88p | 8.15p | 7.70p | 7.88p | 112244 |
| 22/11/2017 | 7.88p | 8.10p | 7.65p | 7.88p | 98274 |
| 21/11/2017 | 7.75p | 8.10p | 7.53p | 7.88p | 357996 |
| 20/11/2017 | 7.13p | 8.10p | 7.00p | 7.75p | 2338891 |
*Close Price adjusted for both dividends and splits