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
01/07/2016 41.50p 43.00p 41.50p 42.00p 397591
30/06/2016 42.00p 42.80p 41.00p 41.50p 221638
29/06/2016 41.00p 43.37p 40.00p 42.00p 282596
28/06/2016 42.25p 43.00p 38.90p 41.00p 281563
27/06/2016 38.50p 44.40p 38.50p 42.25p 658499
24/06/2016 33.75p 40.50p 33.75p 38.25p 445492
23/06/2016 34.25p 34.80p 33.10p 34.00p 151605
22/06/2016 35.25p 35.25p 32.00p 34.25p 260938
21/06/2016 37.00p 37.00p 35.00p 35.50p 68047
20/06/2016 38.50p 38.85p 36.02p 37.00p 284578
17/06/2016 38.62p 41.00p 37.85p 38.87p 275673
16/06/2016 37.75p 41.50p 37.60p 38.87p 235269
15/06/2016 37.75p 38.98p 36.60p 37.75p 153010
14/06/2016 37.25p 38.90p 37.10p 37.75p 142883
13/06/2016 36.00p 38.00p 36.00p 37.25p 160760
10/06/2016 35.25p 36.20p 35.05p 36.00p 201849
09/06/2016 35.25p 35.85p 34.70p 35.25p 67171
08/06/2016 34.13p 35.50p 34.13p 35.25p 135489
07/06/2016 33.88p 34.60p 33.00p 34.00p 131500
06/06/2016 33.00p 33.88p 32.71p 33.88p 161749
03/06/2016 31.25p 33.00p 31.05p 33.00p 349263
02/06/2016 30.88p 31.98p 30.43p 31.25p 89108
01/06/2016 29.25p 31.20p 29.20p 30.88p 153618
31/05/2016 31.00p 31.00p 28.50p 29.25p 390266
27/05/2016 31.75p 31.75p 30.50p 31.00p 182618
26/05/2016 31.75p 31.75p 30.50p 31.75p 60664
25/05/2016 33.00p 33.00p 30.00p 31.75p 490381
24/05/2016 34.25p 34.25p 32.00p 33.00p 132983
23/05/2016 34.25p 34.25p 33.00p 34.25p 203024
20/05/2016 34.88p 34.88p 33.50p 34.25p 184628
19/05/2016 36.00p 37.38p 33.50p 34.88p 421355
18/05/2016 35.75p 37.39p 35.75p 36.00p 99755
17/05/2016 36.00p 37.40p 35.75p 35.75p 75483
16/05/2016 35.12p 37.75p 35.00p 36.00p 152174
13/05/2016 35.12p 36.00p 34.44p 35.12p 37288
12/05/2016 35.50p 36.00p 34.75p 35.12p 195010
11/05/2016 34.00p 36.49p 34.00p 35.50p 57673
10/05/2016 34.50p 34.70p 33.00p 34.00p 75134
09/05/2016 34.50p 35.95p 33.61p 34.50p 81941
06/05/2016 34.50p 35.95p 33.50p 34.50p 25255
05/05/2016 33.75p 36.00p 33.40p 34.50p 225789
04/05/2016 34.13p 34.55p 32.75p 33.75p 131756
03/05/2016 34.63p 37.50p 34.13p 34.13p 542672
29/04/2016 33.25p 36.00p 33.25p 34.63p 402637
28/04/2016 33.25p 34.30p 32.50p 33.25p 122657
27/04/2016 33.25p 33.83p 32.75p 33.25p 53614
26/04/2016 33.00p 33.90p 32.75p 33.25p 60398
25/04/2016 33.50p 34.25p 32.24p 33.00p 145313
22/04/2016 33.75p 35.00p 32.50p 33.50p 145063
21/04/2016 33.50p 35.00p 33.50p 33.75p 337578
20/04/2016 32.50p 34.70p 32.50p 33.50p 322492
19/04/2016 28.75p 32.99p 28.75p 32.50p 535249
18/04/2016 28.50p 29.50p 27.80p 28.75p 170347
15/04/2016 28.50p 29.20p 27.50p 28.50p 86939
14/04/2016 29.50p 29.85p 27.80p 28.50p 237137
13/04/2016 28.75p 30.33p 28.75p 29.50p 101078
12/04/2016 28.25p 30.27p 28.25p 28.75p 213016
11/04/2016 25.75p 30.00p 25.38p 28.25p 700694
08/04/2016 25.75p 26.50p 24.80p 25.75p 370787
07/04/2016 25.75p 27.00p 25.40p 25.75p 234174
06/04/2016 25.75p 26.95p 25.35p 25.75p 45901
05/04/2016 25.50p 26.50p 24.81p 25.62p 311614
04/04/2016 25.50p 26.30p 24.81p 25.50p 44203
01/04/2016 26.00p 26.30p 24.80p 25.50p 182144
31/03/2016 25.87p 27.23p 25.00p 26.00p 62047
30/03/2016 25.25p 26.50p 25.25p 25.87p 25712
29/03/2016 25.25p 26.40p 25.01p 25.25p 112954
24/03/2016 26.50p 26.88p 25.10p 25.25p 249616
23/03/2016 27.75p 28.30p 26.15p 26.50p 106803
22/03/2016 27.63p 28.40p 27.13p 28.00p 146179
21/03/2016 27.63p 28.20p 27.01p 27.63p 124240
18/03/2016 27.50p 28.38p 27.01p 27.50p 79764
17/03/2016 26.12p 28.40p 25.50p 27.50p 343114
16/03/2016 26.12p 26.24p 25.50p 26.12p 5527
15/03/2016 26.12p 26.68p 25.42p 26.12p 206156
14/03/2016 26.00p 26.80p 25.80p 26.12p 480766
11/03/2016 25.50p 26.94p 25.50p 26.00p 225843
10/03/2016 25.50p 25.99p 25.00p 25.50p 290069
09/03/2016 26.88p 26.88p 25.75p 26.00p 206577
08/03/2016 26.88p 26.90p 26.26p 26.88p 102758
07/03/2016 26.25p 27.75p 26.00p 26.88p 746003
04/03/2016 25.00p 27.00p 25.00p 26.25p 504192
03/03/2016 24.75p 25.30p 24.15p 25.00p 170857
02/03/2016 24.75p 25.13p 23.62p 24.75p 121118
01/03/2016 24.75p 25.15p 24.40p 24.75p 100353
29/02/2016 24.75p 25.20p 24.40p 24.75p 214891
26/02/2016 25.00p 25.48p 24.40p 24.75p 278208
25/02/2016 24.75p 26.00p 24.45p 25.00p 409230
24/02/2016 24.38p 25.50p 23.75p 24.75p 455481
23/02/2016 23.38p 24.38p 23.38p 24.38p 80070
22/02/2016 24.25p 24.90p 22.80p 23.38p 328699
19/02/2016 23.25p 24.75p 22.80p 24.25p 145750
18/02/2016 23.25p 23.89p 23.25p 23.25p 41858
17/02/2016 23.50p 23.80p 22.70p 23.25p 157449
16/02/2016 22.25p 23.90p 21.25p 23.50p 221363
15/02/2016 24.25p 24.48p 22.60p 22.75p 164069
12/02/2016 24.63p 26.00p 23.74p 24.25p 283001
11/02/2016 21.13p 26.00p 21.00p 24.63p 871223
10/02/2016 21.50p 21.87p 20.50p 21.13p 78595
09/02/2016 20.63p 22.00p 20.38p 21.50p 457843
08/02/2016 19.75p 21.55p 19.75p 20.63p 445131
05/02/2016 19.75p 20.49p 19.75p 19.75p 48109
04/02/2016 19.25p 20.25p 18.89p 19.63p 440833
03/02/2016 19.00p 19.97p 18.86p 19.25p 319161
02/02/2016 19.00p 19.40p 18.75p 19.00p 212500
01/02/2016 18.88p 19.40p 18.88p 19.00p 22550
29/01/2016 18.88p 18.88p 18.58p 18.88p 8000
28/01/2016 18.75p 19.68p 18.52p 18.88p 111027
27/01/2016 18.75p 18.75p 18.51p 18.75p 171859
26/01/2016 18.75p 18.75p 18.52p 18.75p 289157
25/01/2016 18.75p 18.75p 18.30p 18.75p 110540
22/01/2016 18.75p 18.75p 18.25p 18.75p 3442
21/01/2016 18.75p 18.75p 18.25p 18.75p 7250
20/01/2016 18.88p 19.20p 18.25p 18.75p 12794
19/01/2016 18.88p 18.88p 18.25p 18.88p 48678
18/01/2016 18.88p 18.88p 18.25p 18.88p 108139
15/01/2016 18.88p 18.88p 18.65p 18.88p 27500
14/01/2016 18.88p 18.88p 18.25p 18.88p 28292
13/01/2016 18.88p 18.88p 18.00p 18.88p 35107
12/01/2016 19.00p 19.10p 18.25p 18.88p 53742
11/01/2016 19.25p 19.45p 18.50p 19.00p 22132
08/01/2016 19.25p 19.25p 19.20p 19.25p 11531
07/01/2016 19.13p 19.25p 18.53p 19.25p 95128
06/01/2016 18.75p 19.66p 18.50p 19.13p 110411
05/01/2016 18.75p 18.75p 18.75p 18.75p 0
04/01/2016 18.75p 18.90p 18.75p 18.75p 18335
31/12/2015 19.00p 19.00p 18.07p 18.75p 10000
30/12/2015 19.00p 19.00p 18.80p 19.00p 2000
29/12/2015 19.00p 19.00p 18.80p 19.00p 19222
24/12/2015 19.00p 19.00p 18.55p 19.00p 28980
23/12/2015 19.00p 19.00p 18.55p 19.00p 6539
22/12/2015 19.00p 19.00p 18.02p 19.00p 14000
21/12/2015 19.00p 19.00p 18.60p 19.00p 5000
18/12/2015 19.00p 19.00p 18.63p 19.00p 10738
17/12/2015 19.00p 19.00p 18.00p 19.00p 54651
16/12/2015 18.63p 19.00p 18.02p 19.00p 37326
15/12/2015 18.50p 18.63p 18.03p 18.63p 17221
14/12/2015 18.50p 18.50p 17.50p 18.50p 10000
11/12/2015 18.50p 18.50p 17.52p 18.50p 63223
10/12/2015 18.50p 18.50p 17.50p 18.50p 50846
09/12/2015 18.38p 18.50p 17.27p 18.50p 75626
08/12/2015 18.50p 18.50p 18.38p 18.38p 0
07/12/2015 18.50p 18.50p 17.50p 18.50p 61568
04/12/2015 18.50p 18.50p 18.08p 18.50p 27351
03/12/2015 18.50p 18.50p 18.10p 18.50p 15868
02/12/2015 18.50p 19.18p 17.54p 18.50p 69147
01/12/2015 18.75p 18.75p 17.00p 18.50p 60453
30/11/2015 18.75p 18.75p 18.48p 18.75p 841
27/11/2015 18.75p 18.75p 18.03p 18.75p 17240
26/11/2015 18.75p 18.75p 18.03p 18.75p 12500
25/11/2015 19.37p 19.37p 18.00p 18.75p 87044
24/11/2015 19.50p 19.50p 19.00p 19.37p 44476
23/11/2015 19.63p 19.63p 18.50p 19.50p 102055
20/11/2015 19.50p 19.80p 19.27p 19.63p 56187
19/11/2015 19.88p 19.88p 19.25p 19.63p 26000
18/11/2015 19.88p 19.88p 19.25p 19.88p 35500
17/11/2015 19.88p 19.88p 19.88p 19.88p 0
16/11/2015 19.88p 19.88p 19.25p 19.88p 45408
13/11/2015 20.50p 20.50p 19.50p 19.88p 71832
12/11/2015 21.00p 21.40p 20.00p 20.50p 171957
11/11/2015 20.63p 21.45p 19.79p 21.00p 72681
10/11/2015 20.63p 20.70p 20.03p 20.63p 108807
09/11/2015 20.75p 21.22p 20.03p 20.63p 36570
06/11/2015 20.75p 20.90p 20.75p 20.75p 26346
05/11/2015 21.00p 21.00p 20.28p 20.75p 40000
04/11/2015 21.00p 21.00p 20.52p 21.00p 98934
03/11/2015 21.13p 21.20p 20.52p 21.00p 103340
02/11/2015 22.75p 22.75p 20.75p 21.13p 204200
30/10/2015 23.13p 23.13p 22.25p 22.62p 65800
29/10/2015 22.88p 23.38p 22.00p 23.13p 134602
28/10/2015 22.00p 23.00p 21.89p 23.00p 106045
27/10/2015 22.00p 22.39p 21.65p 22.00p 70406
26/10/2015 22.00p 22.09p 22.00p 22.00p 550
23/10/2015 22.00p 22.10p 21.85p 22.00p 51703
22/10/2015 22.00p 22.00p 21.85p 22.00p 11398
21/10/2015 22.13p 22.13p 21.50p 22.00p 109985
20/10/2015 22.50p 22.50p 21.75p 22.13p 40780
19/10/2015 22.50p 22.50p 22.06p 22.50p 47807
16/10/2015 22.50p 22.55p 22.06p 22.50p 11761
15/10/2015 21.75p 22.60p 21.60p 22.50p 173120
14/10/2015 21.50p 21.90p 21.50p 21.75p 45523
13/10/2015 21.50p 21.50p 21.50p 21.50p 0
12/10/2015 20.50p 21.90p 20.50p 21.50p 302177
09/10/2015 19.50p 20.90p 19.50p 20.50p 175720
08/10/2015 19.50p 19.69p 19.50p 19.50p 11000
07/10/2015 19.37p 19.74p 19.00p 19.50p 104139
06/10/2015 19.37p 19.69p 18.81p 19.37p 16092
05/10/2015 19.37p 19.69p 18.81p 19.37p 50795
02/10/2015 19.25p 19.37p 18.84p 19.37p 104185
01/10/2015 19.25p 19.25p 18.75p 19.25p 40187
30/09/2015 19.37p 19.37p 18.75p 19.25p 12063
29/09/2015 19.50p 19.50p 18.75p 19.37p 10000
28/09/2015 19.50p 19.50p 19.00p 19.50p 5750
25/09/2015 19.50p 19.50p 18.00p 19.50p 64332
24/09/2015 19.50p 19.50p 19.05p 19.50p 25000
23/09/2015 19.50p 19.69p 18.00p 19.50p 31518
22/09/2015 19.50p 19.50p 19.50p 19.50p 0
21/09/2015 19.50p 19.70p 19.00p 19.50p 24260
18/09/2015 19.50p 19.50p 19.13p 19.50p 116836
17/09/2015 19.50p 19.50p 19.00p 19.50p 15652

*Close Price adjusted for both dividends and splits