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 |
|---|---|---|---|---|---|
| 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 |
| 17/11/2017 | 6.75p | 7.13p | 6.70p | 7.13p | 167832 |
| 16/11/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 1780 |
| 15/11/2017 | 6.63p | 6.75p | 6.63p | 6.63p | 50000 |
| 14/11/2017 | 6.75p | 6.75p | 6.63p | 6.63p | 223034 |
| 13/11/2017 | 6.75p | 6.90p | 6.60p | 6.75p | 56415 |
| 10/11/2017 | 6.75p | 6.90p | 6.75p | 6.75p | 48000 |
| 09/11/2017 | 6.88p | 7.00p | 6.61p | 6.75p | 52777 |
| 08/11/2017 | 6.63p | 6.90p | 6.53p | 6.88p | 170220 |
| 07/11/2017 | 6.63p | 6.70p | 6.53p | 6.63p | 36626 |
| 06/11/2017 | 6.75p | 6.75p | 6.55p | 6.63p | 142530 |
| 03/11/2017 | 6.75p | 7.00p | 6.61p | 6.75p | 45733 |
| 02/11/2017 | 6.75p | 6.95p | 6.73p | 6.75p | 58653 |
| 01/11/2017 | 6.63p | 6.99p | 6.61p | 6.75p | 323467 |
| 31/10/2017 | 6.63p | 6.75p | 6.60p | 6.63p | 259129 |
| 30/10/2017 | 6.63p | 6.73p | 6.59p | 6.63p | 24867 |
| 27/10/2017 | 6.63p | 7.00p | 6.59p | 6.63p | 70952 |
| 26/10/2017 | 6.63p | 6.73p | 6.58p | 6.63p | 60706 |
| 25/10/2017 | 6.63p | 6.73p | 6.55p | 6.63p | 61351 |
| 24/10/2017 | 6.75p | 7.00p | 6.50p | 6.63p | 1550513 |
| 23/10/2017 | 6.00p | 6.38p | 5.90p | 6.25p | 488112 |
| 20/10/2017 | 6.00p | 6.20p | 6.00p | 6.00p | 34879 |
| 19/10/2017 | 6.00p | 6.25p | 5.85p | 6.00p | 443760 |
| 18/10/2017 | 6.00p | 6.25p | 5.85p | 6.00p | 428946 |
| 17/10/2017 | 5.88p | 5.88p | 5.69p | 5.88p | 16726 |
| 16/10/2017 | 5.88p | 6.25p | 5.69p | 5.88p | 172254 |
| 13/10/2017 | 5.88p | 5.88p | 5.75p | 5.88p | 95246 |
| 12/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 22310 |
| 11/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 373 |
| 10/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 10000 |
| 09/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 133593 |
| 06/10/2017 | 5.63p | 5.75p | 5.50p | 5.75p | 34782 |
| 05/10/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 221263 |
| 04/10/2017 | 6.13p | 6.13p | 5.25p | 5.63p | 1018501 |
| 03/10/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 44030 |
| 02/10/2017 | 6.13p | 6.25p | 6.00p | 6.13p | 48280 |
| 29/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 92301 |
| 28/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 124114 |
| 27/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 257255 |
| 26/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 55000 |
| 25/09/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 150630 |
| 22/09/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 28435 |
| 21/09/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 397174 |
| 20/09/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 289546 |
| 19/09/2017 | 6.63p | 6.63p | 6.13p | 6.13p | 405142 |
| 18/09/2017 | 7.00p | 7.00p | 6.13p | 6.63p | 678368 |
| 15/09/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 105456 |
| 14/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 95606 |
| 13/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 39010 |
| 12/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 92077 |
| 11/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 126793 |
| 08/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 295163 |
| 07/09/2017 | 5.75p | 6.25p | 5.75p | 6.25p | 279515 |
| 06/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 113504 |
| 05/09/2017 | 5.75p | 6.00p | 5.75p | 5.75p | 94545 |
| 04/09/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 376102 |
| 01/09/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 150000 |
| 31/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 616127 |
| 30/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 6500 |
| 29/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 49746 |
| 25/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 394536 |
| 24/08/2017 | 5.50p | 5.63p | 5.38p | 5.63p | 313733 |
| 23/08/2017 | 5.63p | 5.63p | 5.38p | 5.50p | 696191 |
| 22/08/2017 | 5.75p | 5.75p | 5.25p | 5.50p | 1071479 |
| 21/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 182036 |
| 18/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 404321 |
| 17/08/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 366297 |
| 16/08/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 125096 |
| 15/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 259803 |
| 14/08/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 493669 |
| 11/08/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 33000 |
| 10/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 22577 |
| 08/08/2017 | 6.13p | 6.13p | 5.88p | 6.00p | 375533 |
| 07/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 137524 |
| 04/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 21665 |
| 03/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 122364 |
| 02/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 148876 |
| 01/08/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 6387 |
| 31/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 66016 |
| 28/07/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 280481 |
| 27/07/2017 | 6.25p | 6.38p | 5.88p | 6.13p | 538683 |
| 26/07/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 813008 |
| 25/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 144868 |
| 24/07/2017 | 6.13p | 6.13p | 5.75p | 6.00p | 553713 |
| 21/07/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 525608 |
| 20/07/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 52500 |
| 19/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 16443 |
| 18/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 30710 |
| 17/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 193808 |
| 14/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 169242 |
| 13/07/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 432575 |
| 12/07/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 344491 |
| 11/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 12150 |
| 10/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 3714 |
| 07/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 40556 |
| 06/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 103371 |
| 05/07/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 445906 |
| 04/07/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 194742 |
| 03/07/2017 | 7.00p | 7.00p | 6.63p | 6.63p | 322815 |
| 30/06/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 146451 |
| 29/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 3500 |
| 28/06/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 223591 |
| 27/06/2017 | 7.13p | 7.38p | 7.00p | 7.38p | 55172 |
| 26/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 155257 |
| 23/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 100262 |
| 22/06/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2017 | 7.13p | 7.13p | 6.88p | 7.13p | 0 |
| 20/06/2017 | 6.63p | 6.88p | 6.63p | 6.88p | 0 |
| 19/06/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/06/2017 | 6.88p | 6.88p | 6.60p | 6.63p | 114306 |
| 15/06/2017 | 7.00p | 7.25p | 6.76p | 6.88p | 237203 |
| 14/06/2017 | 7.00p | 7.25p | 6.98p | 7.00p | 167793 |
| 13/06/2017 | 7.00p | 7.25p | 6.85p | 7.00p | 169700 |
| 12/06/2017 | 6.88p | 7.25p | 6.85p | 7.00p | 185431 |
| 09/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/06/2017 | 7.00p | 7.15p | 6.80p | 6.88p | 228762 |
| 07/06/2017 | 6.88p | 7.24p | 6.68p | 7.00p | 337560 |
| 06/06/2017 | 6.88p | 7.10p | 6.68p | 6.88p | 83805 |
| 05/06/2017 | 6.88p | 7.10p | 6.88p | 6.88p | 8789 |
| 02/06/2017 | 6.88p | 7.10p | 6.70p | 6.88p | 65324 |
| 01/06/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/05/2017 | 6.75p | 6.95p | 6.68p | 6.88p | 75648 |
| 30/05/2017 | 6.75p | 7.00p | 6.65p | 6.75p | 236468 |
| 26/05/2017 | 6.63p | 6.85p | 6.25p | 6.75p | 356162 |
| 25/05/2017 | 6.63p | 6.98p | 6.50p | 6.63p | 1314 |
| 24/05/2017 | 6.63p | 6.63p | 6.40p | 6.63p | 9284 |
| 23/05/2017 | 6.75p | 6.89p | 6.50p | 6.50p | 319000 |
| 22/05/2017 | 6.88p | 6.95p | 6.45p | 6.75p | 732331 |
| 19/05/2017 | 6.88p | 6.95p | 6.75p | 6.88p | 169297 |
| 18/05/2017 | 6.88p | 7.00p | 6.50p | 6.88p | 2310830 |
| 17/05/2017 | 7.00p | 7.05p | 6.75p | 6.88p | 679036 |
| 16/05/2017 | 7.00p | 7.10p | 6.75p | 7.00p | 5200 |
| 15/05/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 196710 |
| 12/05/2017 | 7.13p | 7.20p | 7.13p | 7.13p | 141500 |
| 11/05/2017 | 7.13p | 7.23p | 7.01p | 7.13p | 144072 |
| 10/05/2017 | 7.13p | 7.22p | 7.01p | 7.13p | 88934 |
| 09/05/2017 | 7.13p | 7.25p | 6.88p | 7.13p | 482886 |
| 08/05/2017 | 7.25p | 7.25p | 6.98p | 7.13p | 309029 |
| 05/05/2017 | 7.25p | 7.40p | 7.10p | 7.25p | 304254 |
| 04/05/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 866042 |
| 03/05/2017 | 7.25p | 7.25p | 7.01p | 7.25p | 173800 |
| 02/05/2017 | 7.50p | 7.50p | 7.01p | 7.25p | 128987 |
| 28/04/2017 | 7.50p | 7.50p | 7.26p | 7.50p | 11637 |
| 27/04/2017 | 7.50p | 7.50p | 7.26p | 7.50p | 90453 |
| 26/04/2017 | 7.38p | 7.50p | 7.26p | 7.50p | 187455 |
| 25/04/2017 | 7.38p | 7.38p | 7.27p | 7.38p | 3933 |
| 24/04/2017 | 8.00p | 8.00p | 7.15p | 7.38p | 315228 |
| 21/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 20876 |
*Close Price adjusted for both dividends and splits