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 |
|---|---|---|---|---|---|
| 03/12/2014 | 3.88p | 4.15p | 3.77p | 3.88p | 1202465 |
| 02/12/2014 | 3.63p | 3.90p | 3.50p | 3.88p | 1465078 |
| 01/12/2014 | 3.25p | 3.74p | 3.15p | 3.63p | 1386983 |
| 28/11/2014 | 3.25p | 3.45p | 3.13p | 3.25p | 346396 |
| 27/11/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 308309 |
| 26/11/2014 | 3.38p | 3.38p | 3.11p | 3.25p | 378708 |
| 25/11/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 106000 |
| 24/11/2014 | 3.38p | 3.45p | 3.38p | 3.38p | 265595 |
| 21/11/2014 | 3.38p | 3.43p | 3.25p | 3.38p | 50879 |
| 20/11/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 133188 |
| 19/11/2014 | 3.38p | 3.44p | 3.25p | 3.38p | 216457 |
| 18/11/2014 | 3.38p | 3.49p | 3.30p | 3.38p | 446731 |
| 17/11/2014 | 3.13p | 3.47p | 3.10p | 3.38p | 418639 |
| 14/11/2014 | 3.38p | 3.38p | 3.06p | 3.13p | 877884 |
| 13/11/2014 | 3.38p | 3.42p | 3.28p | 3.38p | 256485 |
| 12/11/2014 | 3.38p | 3.47p | 3.25p | 3.38p | 830502 |
| 11/11/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 125000 |
| 10/11/2014 | 3.38p | 3.38p | 3.28p | 3.38p | 63820 |
| 07/11/2014 | 3.38p | 3.48p | 3.35p | 3.38p | 274489 |
| 06/11/2014 | 3.38p | 3.44p | 3.36p | 3.38p | 53892 |
| 05/11/2014 | 3.38p | 3.48p | 3.28p | 3.38p | 185330 |
| 04/11/2014 | 3.63p | 3.75p | 3.31p | 3.38p | 421886 |
| 03/11/2014 | 3.63p | 3.75p | 3.57p | 3.63p | 27348 |
| 31/10/2014 | 3.38p | 3.75p | 3.38p | 3.63p | 795534 |
| 30/10/2014 | 3.88p | 3.88p | 3.76p | 3.88p | 275000 |
| 29/10/2014 | 3.88p | 3.88p | 3.85p | 3.88p | 650 |
| 28/10/2014 | 3.88p | 4.00p | 3.85p | 3.88p | 73992 |
| 27/10/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 20812 |
| 24/10/2014 | 4.00p | 4.15p | 3.92p | 4.00p | 56000 |
| 23/10/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 263981 |
| 22/10/2014 | 3.75p | 4.24p | 3.75p | 4.13p | 312669 |
| 21/10/2014 | 3.75p | 3.99p | 3.67p | 3.75p | 327923 |
| 20/10/2014 | 3.75p | 3.85p | 3.70p | 3.75p | 62055 |
| 17/10/2014 | 3.88p | 3.88p | 3.60p | 3.75p | 226432 |
| 16/10/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 163345 |
| 15/10/2014 | 4.00p | 4.17p | 3.75p | 4.00p | 176930 |
| 14/10/2014 | 3.75p | 4.15p | 3.75p | 4.00p | 356558 |
| 13/10/2014 | 3.38p | 4.00p | 3.38p | 3.75p | 505956 |
| 10/10/2014 | 3.50p | 3.75p | 3.50p | 3.50p | 518885 |
| 09/10/2014 | 3.75p | 3.82p | 3.61p | 3.75p | 3508 |
| 08/10/2014 | 3.75p | 3.99p | 3.55p | 3.75p | 1177106 |
| 07/10/2014 | 3.38p | 3.75p | 3.38p | 3.75p | 555240 |
| 06/10/2014 | 3.75p | 3.82p | 3.38p | 3.38p | 911273 |
| 03/10/2014 | 3.75p | 3.88p | 3.55p | 3.75p | 545216 |
| 02/10/2014 | 3.75p | 3.75p | 3.62p | 3.75p | 59008 |
| 01/10/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/09/2014 | 3.88p | 3.92p | 3.61p | 3.75p | 481546 |
| 29/09/2014 | 3.88p | 3.95p | 3.63p | 3.88p | 173384 |
| 26/09/2014 | 3.75p | 3.93p | 3.75p | 3.88p | 115307 |
| 25/09/2014 | 3.75p | 3.90p | 3.63p | 3.75p | 279805 |
| 24/09/2014 | 3.63p | 3.95p | 3.50p | 3.75p | 739248 |
| 23/09/2014 | 3.50p | 3.75p | 3.41p | 3.63p | 549714 |
| 22/09/2014 | 3.50p | 3.70p | 3.30p | 3.50p | 1266670 |
| 19/09/2014 | 3.75p | 3.75p | 3.73p | 3.75p | 27973 |
| 18/09/2014 | 3.75p | 3.75p | 3.57p | 3.75p | 50000 |
| 17/09/2014 | 3.75p | 3.77p | 3.55p | 3.75p | 142223 |
| 16/09/2014 | 3.75p | 3.85p | 3.53p | 3.75p | 326412 |
| 15/09/2014 | 3.75p | 3.82p | 3.60p | 3.75p | 131241 |
| 12/09/2014 | 3.75p | 3.85p | 3.60p | 3.75p | 186082 |
| 11/09/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 87375 |
| 10/09/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 245207 |
| 09/09/2014 | 4.00p | 4.00p | 3.60p | 3.88p | 281611 |
| 08/09/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 98823 |
| 05/09/2014 | 4.00p | 4.10p | 3.78p | 4.00p | 642779 |
| 04/09/2014 | 4.00p | 4.10p | 3.87p | 4.00p | 58154 |
| 03/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 02/09/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 70000 |
| 01/09/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 29220 |
| 29/08/2014 | 3.88p | 4.10p | 3.77p | 4.00p | 531655 |
| 28/08/2014 | 3.88p | 3.98p | 3.76p | 3.88p | 317500 |
| 27/08/2014 | 4.00p | 4.10p | 3.75p | 3.88p | 608320 |
| 26/08/2014 | 4.00p | 4.12p | 3.88p | 4.00p | 28213 |
| 22/08/2014 | 4.00p | 4.12p | 3.75p | 4.00p | 16662 |
| 21/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 28708 |
| 20/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 102878 |
| 19/08/2014 | 3.88p | 4.00p | 3.82p | 4.00p | 170831 |
| 18/08/2014 | 3.88p | 3.97p | 3.75p | 3.88p | 225740 |
| 15/08/2014 | 3.88p | 3.98p | 3.81p | 3.88p | 123933 |
| 14/08/2014 | 3.88p | 3.98p | 3.80p | 3.88p | 51118 |
| 13/08/2014 | 3.88p | 3.95p | 3.80p | 3.88p | 84000 |
| 12/08/2014 | 4.00p | 4.09p | 3.80p | 3.88p | 384193 |
| 11/08/2014 | 4.00p | 4.00p | 3.82p | 4.00p | 98012 |
| 08/08/2014 | 3.88p | 4.00p | 3.78p | 4.00p | 41431 |
| 07/08/2014 | 3.88p | 3.90p | 3.78p | 3.88p | 91412 |
| 06/08/2014 | 4.00p | 4.00p | 3.77p | 3.88p | 168062 |
| 05/08/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 35664 |
| 04/08/2014 | 4.00p | 4.08p | 3.77p | 4.00p | 147093 |
| 01/08/2014 | 4.00p | 4.00p | 3.83p | 4.00p | 40750 |
| 31/07/2014 | 4.00p | 4.08p | 3.82p | 4.00p | 33628 |
| 30/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 19525 |
| 29/07/2014 | 4.00p | 4.10p | 3.77p | 4.00p | 472074 |
| 28/07/2014 | 4.00p | 4.13p | 3.81p | 4.00p | 16586 |
| 25/07/2014 | 4.00p | 4.13p | 3.80p | 4.00p | 66114 |
| 24/07/2014 | 4.00p | 4.14p | 3.80p | 4.00p | 61997 |
| 23/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 85756 |
| 22/07/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 4829 |
| 21/07/2014 | 4.00p | 4.15p | 3.80p | 4.00p | 67229 |
| 18/07/2014 | 4.00p | 4.19p | 3.76p | 4.00p | 351883 |
| 17/07/2014 | 4.00p | 4.19p | 3.75p | 4.00p | 50272 |
| 16/07/2014 | 4.00p | 4.20p | 4.00p | 4.13p | 506414 |
| 15/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 153415 |
| 14/07/2014 | 4.00p | 4.20p | 4.00p | 4.00p | 85430 |
| 11/07/2014 | 4.00p | 4.25p | 3.86p | 4.00p | 254153 |
| 10/07/2014 | 4.00p | 4.15p | 3.85p | 4.00p | 197549 |
| 09/07/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 92693 |
| 08/07/2014 | 4.00p | 4.23p | 3.92p | 4.00p | 209325 |
| 07/07/2014 | 4.00p | 4.20p | 3.90p | 4.00p | 24446 |
| 04/07/2014 | 3.88p | 4.20p | 3.80p | 4.00p | 209424 |
| 03/07/2014 | 3.88p | 4.00p | 3.75p | 3.88p | 166265 |
| 02/07/2014 | 3.75p | 4.00p | 3.50p | 3.88p | 1589893 |
| 01/07/2014 | 3.75p | 3.99p | 3.75p | 3.75p | 267105 |
| 30/06/2014 | 3.75p | 3.95p | 3.50p | 3.75p | 202020 |
| 27/06/2014 | 3.75p | 3.95p | 3.61p | 3.75p | 120173 |
| 26/06/2014 | 3.88p | 3.90p | 3.52p | 3.75p | 1323182 |
| 25/06/2014 | 3.88p | 3.90p | 3.50p | 3.88p | 131640 |
| 24/06/2014 | 3.88p | 3.90p | 3.77p | 3.88p | 418166 |
| 23/06/2014 | 3.75p | 3.91p | 3.75p | 3.88p | 380105 |
| 20/06/2014 | 3.75p | 3.90p | 3.60p | 3.75p | 687774 |
| 19/06/2014 | 3.63p | 3.85p | 3.50p | 3.75p | 680953 |
| 18/06/2014 | 3.63p | 3.80p | 3.50p | 3.63p | 522520 |
| 17/06/2014 | 3.88p | 3.88p | 3.60p | 3.63p | 1569603 |
| 16/06/2014 | 3.88p | 3.95p | 3.78p | 3.88p | 402652 |
| 13/06/2014 | 3.63p | 4.25p | 3.25p | 3.88p | 1733466 |
| 12/06/2014 | 4.38p | 4.50p | 4.08p | 4.25p | 557587 |
| 11/06/2014 | 4.38p | 4.38p | 4.32p | 4.38p | 54987 |
| 10/06/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 74873 |
| 09/06/2014 | 4.38p | 4.39p | 4.25p | 4.38p | 261221 |
| 06/06/2014 | 4.38p | 4.63p | 4.30p | 4.38p | 162283 |
| 05/06/2014 | 4.38p | 4.41p | 4.25p | 4.38p | 153911 |
| 04/06/2014 | 4.38p | 4.45p | 4.29p | 4.38p | 216545 |
| 03/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 217991 |
| 02/06/2014 | 4.38p | 4.49p | 4.30p | 4.38p | 170204 |
| 30/05/2014 | 4.38p | 4.48p | 4.35p | 4.38p | 56679 |
| 29/05/2014 | 4.38p | 4.45p | 4.30p | 4.38p | 79937 |
| 28/05/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 59000 |
| 27/05/2014 | 4.63p | 4.68p | 4.33p | 4.38p | 428921 |
| 23/05/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 713250 |
| 22/05/2014 | 4.63p | 4.75p | 4.60p | 4.75p | 154642 |
| 21/05/2014 | 4.63p | 4.75p | 4.63p | 4.63p | 137000 |
| 20/05/2014 | 4.75p | 4.90p | 4.55p | 4.63p | 746788 |
| 19/05/2014 | 4.88p | 4.88p | 4.55p | 4.75p | 205010 |
| 16/05/2014 | 5.00p | 5.00p | 4.55p | 4.88p | 214588 |
| 15/05/2014 | 5.00p | 5.20p | 4.78p | 5.00p | 216758 |
| 14/05/2014 | 4.75p | 5.15p | 4.61p | 5.00p | 2474391 |
| 13/05/2014 | 4.75p | 4.85p | 4.75p | 4.75p | 498758 |
| 12/05/2014 | 4.50p | 5.20p | 4.50p | 5.00p | 1696686 |
| 09/05/2014 | 4.63p | 4.70p | 4.38p | 4.50p | 2392862 |
| 08/05/2014 | 4.50p | 4.50p | 4.10p | 4.50p | 306875 |
| 07/05/2014 | 4.38p | 4.58p | 4.38p | 4.50p | 509572 |
| 06/05/2014 | 4.38p | 4.55p | 4.30p | 4.38p | 763105 |
| 02/05/2014 | 4.13p | 4.40p | 4.12p | 4.38p | 675133 |
| 01/05/2014 | 4.38p | 4.40p | 4.12p | 4.13p | 560245 |
| 30/04/2014 | 4.63p | 4.63p | 4.10p | 4.38p | 1110763 |
| 29/04/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 1011436 |
| 28/04/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 729661 |
| 25/04/2014 | 4.63p | 4.95p | 4.00p | 4.75p | 2482462 |
| 24/04/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 1509960 |
| 23/04/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 106501 |
| 22/04/2014 | 5.00p | 5.00p | 4.77p | 4.88p | 64828 |
| 17/04/2014 | 5.00p | 5.13p | 4.77p | 5.00p | 441813 |
| 16/04/2014 | 4.88p | 5.15p | 4.83p | 5.00p | 200084 |
| 15/04/2014 | 4.88p | 5.00p | 4.75p | 4.88p | 433245 |
| 14/04/2014 | 4.88p | 4.95p | 4.75p | 4.88p | 799662 |
| 11/04/2014 | 5.13p | 5.13p | 4.81p | 4.88p | 438678 |
| 10/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 97047 |
| 09/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 370614 |
| 08/04/2014 | 5.13p | 5.13p | 5.05p | 5.13p | 260586 |
| 07/04/2014 | 5.13p | 5.14p | 5.05p | 5.13p | 95481 |
| 04/04/2014 | 5.13p | 5.15p | 5.07p | 5.13p | 284830 |
| 03/04/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 943535 |
| 02/04/2014 | 5.38p | 5.38p | 5.07p | 5.13p | 784403 |
| 01/04/2014 | 5.38p | 5.38p | 5.26p | 5.38p | 436682 |
| 31/03/2014 | 5.38p | 5.40p | 5.28p | 5.38p | 155304 |
| 28/03/2014 | 5.38p | 5.45p | 5.00p | 5.00p | 392195 |
| 27/03/2014 | 5.25p | 5.40p | 5.25p | 5.38p | 46439 |
| 26/03/2014 | 5.38p | 5.41p | 5.26p | 5.38p | 344782 |
| 25/03/2014 | 5.13p | 5.38p | 5.06p | 5.38p | 330384 |
| 24/03/2014 | 5.63p | 5.63p | 5.00p | 5.13p | 841429 |
| 21/03/2014 | 5.63p | 5.63p | 5.30p | 5.63p | 127817 |
| 20/03/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 40409 |
| 19/03/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 533730 |
| 18/03/2014 | 5.75p | 5.95p | 5.58p | 5.75p | 612347 |
| 17/03/2014 | 5.88p | 6.10p | 5.75p | 5.75p | 1132641 |
| 14/03/2014 | 6.00p | 6.15p | 5.70p | 5.88p | 314592 |
| 13/03/2014 | 6.00p | 6.20p | 5.85p | 6.00p | 298468 |
| 12/03/2014 | 5.75p | 6.20p | 5.62p | 6.00p | 457837 |
| 11/03/2014 | 5.50p | 5.98p | 5.50p | 5.75p | 903429 |
| 10/03/2014 | 5.00p | 6.15p | 4.85p | 5.50p | 2698123 |
| 07/03/2014 | 5.13p | 5.13p | 4.81p | 5.00p | 264264 |
| 06/03/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 77940 |
| 05/03/2014 | 5.13p | 5.15p | 5.01p | 5.13p | 440911 |
| 04/03/2014 | 5.00p | 5.19p | 4.85p | 5.13p | 594090 |
| 03/03/2014 | 5.00p | 5.15p | 4.90p | 5.00p | 427409 |
| 28/02/2014 | 5.00p | 5.22p | 4.75p | 5.00p | 636912 |
| 27/02/2014 | 5.00p | 5.15p | 4.86p | 5.00p | 470844 |
| 26/02/2014 | 5.00p | 5.25p | 4.83p | 5.00p | 414204 |
| 25/02/2014 | 5.00p | 5.20p | 4.80p | 5.00p | 152447 |
| 24/02/2014 | 5.00p | 5.15p | 4.58p | 5.00p | 1247298 |
| 21/02/2014 | 5.13p | 5.16p | 4.77p | 5.00p | 1008738 |
| 20/02/2014 | 5.13p | 5.19p | 5.03p | 5.13p | 628810 |
*Close Price adjusted for both dividends and splits