Golden Prospect Precious Metals Ltd. (GPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Ltd.

Date Open High Low Close* Volume
13/11/2018 20.50p 20.91p 19.50p 20.25p 84602
12/11/2018 21.00p 21.00p 20.53p 20.75p 20000
09/11/2018 21.75p 21.98p 20.75p 21.00p 434333
08/11/2018 21.75p 21.98p 21.75p 21.75p 4550
07/11/2018 22.25p 22.25p 21.50p 21.75p 122398
06/11/2018 22.25p 22.25p 22.25p 22.25p 0
05/11/2018 22.25p 22.91p 21.59p 22.25p 19386
02/11/2018 22.25p 22.49p 22.25p 22.25p 40802
01/11/2018 22.25p 22.49p 21.59p 22.25p 27370
31/10/2018 22.25p 22.70p 21.59p 22.25p 59524
30/10/2018 22.50p 22.50p 21.59p 22.25p 41576
29/10/2018 22.50p 22.95p 22.22p 22.50p 131993
26/10/2018 22.25p 22.90p 21.65p 22.50p 221345
25/10/2018 22.85p 23.80p 21.50p 22.25p 298068
24/10/2018 22.00p 24.00p 22.00p 22.70p 231326
23/10/2018 20.50p 22.00p 20.50p 21.75p 201166
22/10/2018 20.50p 20.88p 20.50p 20.50p 31202
19/10/2018 20.50p 20.86p 20.22p 20.50p 19976
18/10/2018 20.50p 20.89p 20.15p 20.50p 284489
17/10/2018 20.75p 20.75p 20.00p 20.50p 170870
16/10/2018 21.25p 21.35p 20.75p 20.75p 210589
15/10/2018 20.90p 21.50p 20.90p 21.25p 167273
12/10/2018 20.75p 20.99p 20.11p 20.90p 1925452
11/10/2018 20.50p 21.00p 19.26p 20.75p 221795
10/10/2018 20.25p 21.00p 20.00p 21.00p 267765
09/10/2018 21.35p 21.35p 20.00p 20.25p 131976
08/10/2018 21.50p 21.50p 21.14p 21.50p 24968
05/10/2018 21.50p 21.70p 21.14p 21.50p 86430
04/10/2018 21.50p 21.88p 20.25p 21.50p 170176
03/10/2018 21.50p 21.88p 21.15p 21.50p 51648
02/10/2018 21.50p 22.00p 21.14p 21.50p 132247
01/10/2018 21.50p 21.50p 21.13p 21.50p 15838
28/09/2018 21.25p 21.70p 21.13p 21.50p 48946
27/09/2018 21.25p 21.55p 20.67p 21.25p 89767
26/09/2018 21.25p 21.25p 20.50p 21.25p 36250
25/09/2018 21.25p 21.73p 20.50p 21.25p 21556
24/09/2018 21.40p 21.40p 20.50p 21.25p 62206
21/09/2018 21.40p 21.50p 20.82p 21.40p 26000
20/09/2018 21.40p 21.50p 20.82p 21.40p 86398
19/09/2018 21.40p 21.62p 21.23p 21.40p 18101
18/09/2018 21.40p 21.50p 20.93p 21.40p 58809
17/09/2018 21.40p 21.64p 21.00p 21.40p 29678
14/09/2018 21.90p 21.90p 21.05p 21.40p 81091
13/09/2018 22.15p 22.15p 21.80p 21.90p 121123
12/09/2018 22.65p 22.65p 21.50p 22.15p 26290
11/09/2018 22.65p 22.65p 22.30p 22.65p 6726
10/09/2018 22.65p 22.88p 22.00p 22.65p 49499
07/09/2018 22.75p 22.75p 22.00p 22.65p 38509
06/09/2018 22.75p 22.75p 22.75p 22.75p 0
05/09/2018 22.75p 22.88p 22.00p 22.75p 9935
04/09/2018 22.75p 22.78p 22.25p 22.75p 32136
03/09/2018 22.60p 22.75p 22.00p 22.75p 98078
31/08/2018 22.90p 22.90p 22.50p 22.85p 24314
30/08/2018 22.90p 22.90p 22.54p 22.85p 10250
29/08/2018 22.65p 23.19p 22.35p 22.85p 135609
28/08/2018 22.35p 23.20p 21.90p 22.60p 244225
24/08/2018 21.85p 21.90p 21.70p 21.85p 334969
23/08/2018 21.80p 21.94p 21.68p 21.85p 140165
22/08/2018 21.35p 22.50p 21.32p 21.80p 353732
21/08/2018 22.60p 22.60p 20.00p 21.35p 700675
20/08/2018 23.00p 23.00p 21.50p 22.60p 138834
17/08/2018 23.00p 23.60p 22.50p 23.00p 88844
16/08/2018 23.00p 23.00p 22.50p 23.00p 139831
15/08/2018 22.85p 23.00p 22.55p 23.00p 219352
14/08/2018 23.00p 23.00p 21.75p 22.85p 135935
13/08/2018 23.15p 23.15p 22.25p 23.00p 229451
10/08/2018 24.00p 24.00p 22.50p 23.15p 357017
09/08/2018 24.25p 24.25p 23.50p 24.00p 96361
08/08/2018 24.50p 24.50p 24.00p 24.25p 46584
07/08/2018 24.50p 24.50p 23.60p 24.50p 70213
06/08/2018 24.30p 24.80p 24.10p 24.50p 215598
03/08/2018 25.05p 25.05p 24.00p 24.30p 173742
02/08/2018 25.05p 25.05p 24.30p 25.05p 16410
01/08/2018 25.05p 25.05p 24.30p 25.05p 46485
31/07/2018 25.05p 25.05p 24.30p 25.05p 43194
30/07/2018 25.70p 25.70p 24.30p 25.05p 141354
27/07/2018 25.70p 25.70p 25.00p 25.70p 147882
26/07/2018 24.75p 25.70p 24.75p 25.70p 188057
25/07/2018 24.60p 24.75p 24.00p 24.75p 455257
24/07/2018 24.50p 24.60p 23.62p 24.60p 926860
23/07/2018 27.40p 27.54p 23.50p 24.50p 1377918
20/07/2018 27.50p 27.67p 27.00p 27.40p 84456
19/07/2018 28.50p 28.50p 27.50p 27.50p 54763
18/07/2018 28.90p 29.24p 28.00p 28.50p 20562
17/07/2018 28.90p 28.90p 28.09p 28.90p 6384
16/07/2018 28.90p 29.26p 28.00p 28.90p 84000
13/07/2018 28.90p 29.29p 28.31p 28.90p 10465
12/07/2018 28.90p 29.35p 28.31p 28.90p 261517
11/07/2018 28.90p 29.00p 28.90p 28.90p 12000
10/07/2018 28.90p 29.44p 28.63p 28.90p 78119
09/07/2018 28.90p 29.70p 28.90p 28.90p 49622
06/07/2018 28.90p 29.30p 28.09p 28.90p 46973
05/07/2018 28.90p 29.31p 28.50p 29.15p 30753
04/07/2018 28.90p 29.15p 28.57p 29.15p 2500
03/07/2018 29.25p 29.25p 28.77p 29.15p 39590
02/07/2018 29.25p 29.70p 28.77p 29.25p 24366
29/06/2018 29.25p 29.39p 28.77p 29.25p 46005
28/06/2018 29.25p 29.25p 29.25p 29.25p 0
27/06/2018 29.25p 29.39p 28.77p 29.25p 11783
26/06/2018 29.25p 29.39p 28.77p 29.25p 19612
25/06/2018 29.25p 29.39p 28.77p 29.25p 18741
22/06/2018 29.25p 29.39p 28.76p 29.25p 9723
21/06/2018 29.25p 29.40p 28.71p 29.25p 34300
20/06/2018 29.25p 29.41p 29.25p 29.25p 5779
19/06/2018 29.25p 29.47p 29.25p 29.25p 9845
18/06/2018 29.25p 29.47p 28.81p 29.25p 60409
15/06/2018 29.25p 29.60p 29.07p 29.25p 32497
14/06/2018 29.25p 29.60p 29.07p 29.25p 26711
13/06/2018 29.25p 29.70p 29.06p 29.25p 79844
12/06/2018 29.25p 29.25p 29.12p 29.25p 23037
11/06/2018 29.25p 29.80p 29.06p 29.25p 16122
08/06/2018 29.25p 29.64p 29.06p 29.25p 49292
07/06/2018 29.25p 29.64p 29.25p 29.25p 34642
06/06/2018 29.25p 29.64p 29.25p 29.25p 337978
05/06/2018 29.25p 29.64p 29.06p 29.25p 34231
04/06/2018 29.25p 29.75p 29.03p 29.25p 37077
01/06/2018 29.25p 29.48p 28.70p 29.25p 109769
31/05/2018 29.50p 29.50p 28.93p 29.25p 100380
30/05/2018 29.50p 29.56p 29.50p 29.50p 21812
29/05/2018 29.50p 29.57p 29.50p 29.50p 122294
25/05/2018 29.50p 29.57p 29.23p 29.50p 66615
24/05/2018 29.55p 29.62p 29.50p 29.50p 69402
23/05/2018 29.55p 29.77p 29.43p 29.55p 71189
22/05/2018 29.55p 29.70p 29.55p 29.55p 34252
21/05/2018 29.55p 29.80p 29.32p 29.55p 47608
18/05/2018 29.55p 29.68p 29.55p 29.55p 3369
17/05/2018 29.65p 29.70p 29.32p 29.55p 64179
16/05/2018 29.90p 30.14p 29.41p 29.65p 85923
15/05/2018 30.15p 30.49p 29.73p 29.90p 84461
14/05/2018 30.15p 30.45p 29.51p 30.15p 24980
11/05/2018 30.15p 30.49p 30.15p 30.15p 7174
10/05/2018 30.25p 30.63p 29.59p 30.15p 62202
09/05/2018 30.25p 31.11p 29.62p 30.25p 8775
08/05/2018 30.25p 31.20p 29.60p 30.25p 45318
04/05/2018 30.20p 30.50p 29.70p 30.25p 65715
03/05/2018 30.25p 30.63p 29.70p 30.25p 4311
02/05/2018 30.25p 30.25p 29.70p 30.25p 4578
01/05/2018 30.25p 31.20p 30.25p 30.25p 33000
30/04/2018 30.25p 30.63p 29.68p 30.25p 7889
27/04/2018 30.25p 31.20p 30.25p 30.25p 22288
26/04/2018 30.25p 31.18p 30.25p 30.25p 16016
25/04/2018 30.10p 31.25p 29.50p 30.25p 89019
24/04/2018 30.25p 30.99p 29.81p 30.30p 54190
23/04/2018 30.25p 31.00p 29.80p 30.30p 94291
20/04/2018 30.25p 30.75p 30.25p 30.25p 48014
19/04/2018 30.25p 30.75p 30.25p 30.25p 71873
18/04/2018 30.25p 30.57p 29.65p 30.25p 85036
17/04/2018 30.25p 30.25p 29.60p 30.25p 53322
16/04/2018 30.25p 30.29p 29.50p 30.25p 80368
13/04/2018 30.25p 30.29p 29.50p 30.25p 9056
12/04/2018 30.25p 30.33p 29.65p 30.25p 19255
11/04/2018 30.00p 30.20p 29.00p 30.00p 41396
10/04/2018 30.00p 30.30p 30.00p 30.10p 34375
09/04/2018 29.50p 30.90p 29.50p 30.00p 19524
06/04/2018 29.50p 29.65p 29.50p 29.50p 50242
05/04/2018 30.50p 30.50p 28.50p 29.50p 206952
04/04/2018 30.50p 30.50p 30.00p 30.50p 8000
03/04/2018 30.50p 30.50p 30.00p 30.50p 29338
29/03/2018 30.85p 30.85p 30.00p 30.50p 46427
28/03/2018 30.90p 30.90p 29.93p 30.85p 23279
27/03/2018 30.90p 30.90p 30.00p 30.90p 35099
26/03/2018 30.90p 30.94p 30.00p 30.90p 34911
23/03/2018 30.90p 31.05p 30.00p 30.90p 37675
22/03/2018 30.90p 31.40p 30.00p 30.90p 134128
21/03/2018 30.75p 31.42p 30.51p 30.90p 40872
20/03/2018 30.50p 31.40p 30.25p 30.75p 154072
19/03/2018 30.50p 30.50p 30.00p 30.50p 77885
16/03/2018 31.00p 31.00p 30.02p 30.50p 40551
15/03/2018 31.40p 32.36p 30.40p 31.00p 61351
14/03/2018 31.40p 31.40p 30.16p 31.40p 20715
13/03/2018 32.00p 32.00p 30.90p 31.40p 50888
12/03/2018 32.60p 32.60p 31.00p 32.00p 68389
09/03/2018 33.10p 33.10p 32.22p 32.60p 104513
08/03/2018 33.10p 33.10p 32.79p 33.10p 13122
07/03/2018 33.10p 33.13p 32.83p 33.10p 24141
06/03/2018 33.10p 33.19p 32.20p 33.10p 128751
05/03/2018 33.10p 33.19p 33.10p 33.10p 1300
02/03/2018 33.60p 33.60p 32.24p 33.10p 50000
01/03/2018 33.60p 33.60p 32.50p 33.60p 13000
28/02/2018 33.60p 33.60p 32.68p 33.60p 31109
27/02/2018 32.85p 33.60p 32.85p 33.60p 46810
26/02/2018 32.85p 32.85p 32.28p 32.85p 7753
23/02/2018 32.85p 32.85p 32.28p 32.85p 15000
22/02/2018 32.85p 33.40p 32.85p 32.85p 144
21/02/2018 32.85p 33.40p 32.28p 32.85p 44715
20/02/2018 32.25p 33.45p 32.09p 32.85p 108369
19/02/2018 32.25p 32.76p 31.78p 32.25p 40215
16/02/2018 32.00p 32.50p 31.00p 32.25p 44633
15/02/2018 31.00p 32.68p 31.00p 32.00p 58926
14/02/2018 32.00p 32.00p 30.50p 31.25p 110683
13/02/2018 31.75p 31.75p 31.75p 31.75p 0
12/02/2018 33.50p 33.50p 30.35p 31.75p 105776
09/02/2018 33.50p 35.00p 33.20p 33.50p 33337
08/02/2018 34.10p 34.10p 33.10p 33.50p 24954
07/02/2018 34.10p 35.00p 33.26p 34.10p 108976
06/02/2018 32.70p 35.00p 32.34p 34.00p 113855
05/02/2018 34.00p 34.35p 31.26p 32.50p 66571
02/02/2018 34.00p 34.00p 33.00p 33.90p 7000
01/02/2018 34.00p 34.17p 33.50p 33.90p 50138
31/01/2018 34.00p 34.47p 34.00p 34.25p 52755

*Close Price adjusted for both dividends and splits