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
28/11/2014 28.38p 28.38p 27.32p 28.38p 116966
27/11/2014 28.38p 28.38p 27.32p 28.38p 27059
26/11/2014 28.38p 28.38p 28.30p 28.38p 105962
25/11/2014 28.13p 28.38p 27.25p 28.38p 63110
24/11/2014 28.13p 28.13p 27.58p 28.13p 52571
21/11/2014 27.88p 28.13p 26.59p 28.13p 24178
20/11/2014 28.25p 28.25p 26.50p 28.00p 81159
19/11/2014 28.25p 28.45p 27.00p 28.25p 47354
18/11/2014 28.00p 28.25p 27.10p 28.25p 54348
17/11/2014 28.50p 28.50p 27.00p 28.00p 56705
14/11/2014 27.50p 28.50p 27.50p 28.50p 6250
13/11/2014 28.50p 28.50p 27.50p 28.50p 13662
12/11/2014 28.50p 28.50p 27.50p 28.50p 10492
11/11/2014 29.00p 29.00p 27.25p 28.50p 111507
10/11/2014 29.12p 29.89p 28.04p 29.00p 21980
07/11/2014 29.75p 29.75p 28.50p 29.12p 60000
06/11/2014 29.75p 29.75p 28.50p 29.75p 20000
05/11/2014 29.75p 29.75p 29.00p 29.75p 22300
04/11/2014 29.75p 29.75p 29.17p 29.75p 57529
03/11/2014 30.00p 30.78p 28.50p 29.75p 107700
31/10/2014 32.00p 32.46p 30.00p 30.00p 69983
30/10/2014 32.50p 32.50p 32.50p 32.50p 0
29/10/2014 32.50p 32.50p 31.52p 32.50p 3179
28/10/2014 32.50p 32.50p 32.16p 32.50p 12374
27/10/2014 32.50p 32.50p 32.50p 32.50p 0
24/10/2014 32.50p 32.50p 32.16p 32.50p 19339
23/10/2014 32.50p 32.50p 31.60p 32.50p 20056
22/10/2014 32.50p 32.50p 31.60p 32.50p 7976
21/10/2014 32.50p 32.50p 31.52p 32.50p 2096
20/10/2014 32.50p 32.50p 32.19p 32.50p 14050
17/10/2014 32.50p 32.50p 32.50p 32.50p 0
16/10/2014 33.00p 33.00p 31.50p 32.50p 36147
15/10/2014 33.13p 33.13p 32.02p 33.00p 22425
14/10/2014 33.13p 33.13p 32.25p 33.13p 19686
13/10/2014 33.13p 33.45p 33.00p 33.13p 27436
10/10/2014 33.50p 33.50p 31.00p 33.13p 54500
09/10/2014 33.13p 34.29p 32.25p 33.50p 85649
08/10/2014 33.38p 33.38p 31.50p 33.13p 105010
07/10/2014 34.00p 34.00p 31.00p 33.38p 371417
06/10/2014 34.25p 34.30p 34.25p 34.25p 1575
03/10/2014 34.25p 34.25p 32.00p 34.25p 31733
02/10/2014 34.50p 34.50p 33.05p 34.25p 10000
01/10/2014 35.00p 35.00p 33.00p 34.50p 15662
30/09/2014 35.00p 35.00p 33.00p 35.00p 20700
29/09/2014 35.25p 35.25p 34.32p 35.00p 53792
26/09/2014 35.25p 35.25p 34.59p 35.25p 17564
25/09/2014 35.25p 35.25p 34.55p 35.25p 13954
24/09/2014 36.25p 36.25p 34.50p 35.25p 47722
23/09/2014 36.25p 36.25p 35.30p 36.25p 9824
22/09/2014 37.00p 37.00p 35.50p 36.25p 54769
19/09/2014 37.25p 37.25p 36.00p 37.00p 17617
18/09/2014 37.75p 37.75p 37.75p 37.75p 0
17/09/2014 38.25p 38.25p 36.00p 37.75p 39329
16/09/2014 38.25p 38.25p 37.08p 38.25p 10398
15/09/2014 38.25p 38.25p 37.01p 38.25p 17657
12/09/2014 38.25p 38.25p 37.00p 38.25p 31128
11/09/2014 39.50p 39.50p 37.40p 38.25p 63877
10/09/2014 39.88p 39.88p 38.50p 39.50p 68991
09/09/2014 40.50p 40.50p 39.00p 39.88p 3644
08/09/2014 40.38p 40.50p 39.00p 40.50p 23849
05/09/2014 40.88p 40.88p 39.00p 40.63p 52462
04/09/2014 40.88p 40.88p 39.50p 40.88p 21030
03/09/2014 41.13p 41.13p 40.01p 40.88p 51115
02/09/2014 41.13p 41.13p 40.25p 41.13p 39600
01/09/2014 41.13p 41.13p 40.26p 41.13p 18906
29/08/2014 41.13p 41.13p 40.25p 41.13p 49487
28/08/2014 41.13p 41.13p 40.25p 41.13p 44217
27/08/2014 41.13p 41.13p 40.00p 41.13p 36061
26/08/2014 41.13p 41.82p 40.00p 41.13p 95361
22/08/2014 41.13p 41.75p 40.86p 41.13p 66194
21/08/2014 41.25p 41.25p 40.54p 41.13p 11607
20/08/2014 41.25p 41.67p 40.54p 41.25p 4682
19/08/2014 41.25p 41.25p 40.50p 41.25p 31638
18/08/2014 41.25p 41.78p 41.25p 41.25p 2722
15/08/2014 41.25p 41.78p 41.25p 41.25p 13161
14/08/2014 41.13p 41.70p 41.13p 41.25p 29797
13/08/2014 41.13p 41.69p 41.13p 41.13p 7000
12/08/2014 41.13p 41.13p 40.26p 41.13p 47948
11/08/2014 41.13p 41.89p 40.26p 41.13p 83175
08/08/2014 41.13p 41.99p 41.13p 41.13p 9893
07/08/2014 40.88p 42.06p 40.76p 41.00p 57790
06/08/2014 41.00p 41.90p 40.25p 40.88p 60363
05/08/2014 41.00p 42.59p 40.61p 41.00p 50823
04/08/2014 41.00p 41.00p 40.20p 41.00p 40750
01/08/2014 41.25p 41.25p 40.25p 41.00p 10119
31/07/2014 41.25p 42.00p 41.01p 41.25p 27198
30/07/2014 40.50p 42.00p 40.18p 41.25p 73699
29/07/2014 40.38p 42.00p 39.65p 40.50p 28379
28/07/2014 40.13p 41.50p 39.25p 40.38p 58024
25/07/2014 40.13p 41.00p 40.13p 40.13p 8676
24/07/2014 40.13p 41.00p 39.25p 40.13p 0
23/07/2014 39.75p 41.00p 39.25p 40.13p 21648
22/07/2014 39.63p 40.55p 39.00p 39.75p 38165
21/07/2014 39.63p 40.15p 39.00p 39.63p 4674
18/07/2014 39.63p 40.15p 38.93p 39.63p 74332
17/07/2014 39.50p 40.10p 38.00p 39.50p 50241
16/07/2014 40.00p 40.26p 39.30p 39.50p 11279
15/07/2014 40.00p 40.76p 39.30p 40.00p 20329
14/07/2014 40.00p 41.49p 38.71p 40.00p 149232
11/07/2014 39.38p 41.00p 39.38p 40.00p 49406
10/07/2014 38.50p 40.00p 38.00p 39.38p 290014
09/07/2014 38.50p 39.49p 38.50p 38.50p 17052
08/07/2014 38.25p 39.10p 38.01p 38.50p 27199
07/07/2014 38.25p 39.15p 38.01p 38.25p 52646
04/07/2014 38.25p 38.76p 38.01p 38.25p 19102
03/07/2014 38.00p 39.16p 37.50p 38.25p 157919
02/07/2014 37.75p 38.99p 37.51p 38.00p 17121
01/07/2014 37.63p 38.50p 37.24p 37.75p 107082
30/06/2014 37.63p 38.31p 36.86p 37.63p 52803
27/06/2014 37.50p 38.30p 37.00p 37.63p 3777
26/06/2014 37.50p 38.50p 37.50p 37.50p 43184
25/06/2014 37.50p 38.45p 37.00p 37.50p 32000
24/06/2014 37.50p 38.45p 37.50p 37.50p 11000
23/06/2014 37.25p 38.50p 36.71p 37.50p 59676
20/06/2014 36.50p 37.83p 36.00p 37.25p 97256
19/06/2014 36.00p 36.44p 35.00p 36.25p 110500
18/06/2014 36.00p 36.00p 35.92p 36.00p 10008
17/06/2014 36.00p 36.00p 35.49p 36.00p 0
16/06/2014 35.50p 36.00p 35.49p 36.00p 18955
13/06/2014 35.50p 35.69p 35.05p 35.50p 18100
12/06/2014 35.50p 35.75p 35.00p 35.50p 23099
11/06/2014 35.25p 35.68p 35.00p 35.50p 35912
10/06/2014 35.25p 35.46p 35.21p 35.25p 7400
09/06/2014 35.25p 35.25p 34.51p 35.25p 6555
06/06/2014 35.00p 35.25p 34.63p 35.25p 24554
05/06/2014 35.00p 35.00p 34.50p 35.00p 36017
04/06/2014 35.00p 35.00p 34.50p 35.00p 42596
03/06/2014 35.00p 35.00p 34.50p 35.00p 10705
02/06/2014 35.25p 35.25p 32.00p 35.00p 134415
30/05/2014 35.25p 35.25p 33.50p 35.25p 10000
29/05/2014 35.25p 35.34p 33.50p 35.25p 85037
28/05/2014 35.25p 35.39p 34.63p 35.25p 18000
27/05/2014 35.37p 35.37p 35.30p 35.37p 14138
23/05/2014 35.37p 35.37p 35.30p 35.37p 1922
22/05/2014 35.37p 35.37p 34.25p 35.37p 35505
21/05/2014 35.12p 35.37p 34.00p 35.37p 13514
20/05/2014 35.75p 35.75p 33.00p 35.12p 344422
19/05/2014 36.00p 36.00p 33.60p 35.50p 157091
16/05/2014 36.25p 36.25p 35.00p 36.00p 12414
15/05/2014 37.00p 37.00p 33.00p 36.25p 302328
14/05/2014 37.50p 37.50p 36.01p 37.00p 61236
13/05/2014 37.50p 37.50p 35.00p 37.50p 179041
12/05/2014 37.25p 37.80p 36.00p 37.50p 38505
09/05/2014 37.00p 38.49p 35.42p 37.25p 64720
08/05/2014 37.00p 37.40p 37.00p 37.00p 12215
07/05/2014 37.25p 37.63p 36.00p 37.00p 42562
06/05/2014 37.25p 37.35p 37.25p 37.25p 0
02/05/2014 37.25p 37.35p 37.25p 37.25p 27669
01/05/2014 37.25p 37.25p 36.10p 37.25p 97267
30/04/2014 37.25p 37.63p 36.00p 37.25p 20302
29/04/2014 37.25p 37.69p 36.30p 37.25p 20332
28/04/2014 37.25p 38.49p 35.00p 37.25p 121459
25/04/2014 37.00p 37.58p 36.11p 37.00p 31003
24/04/2014 37.00p 37.00p 36.00p 37.00p 9614
23/04/2014 36.75p 38.00p 36.00p 37.00p 114629
22/04/2014 36.75p 36.99p 36.00p 36.75p 58032
17/04/2014 36.75p 37.31p 35.00p 36.75p 104214
16/04/2014 36.75p 37.21p 36.75p 36.75p 17107
15/04/2014 37.50p 37.50p 36.00p 36.75p 39622
14/04/2014 37.75p 37.75p 37.00p 37.50p 46298
11/04/2014 37.75p 37.75p 37.00p 37.75p 14391
10/04/2014 37.63p 37.75p 37.25p 37.75p 33255
09/04/2014 37.88p 38.25p 36.75p 37.63p 22091
08/04/2014 38.00p 38.40p 36.50p 37.88p 28652
07/04/2014 38.50p 38.75p 36.50p 38.00p 42194
04/04/2014 39.00p 39.00p 37.00p 38.75p 150450
03/04/2014 39.50p 39.50p 37.75p 39.00p 70085
02/04/2014 39.88p 39.88p 38.50p 39.50p 75250
01/04/2014 40.50p 40.50p 39.00p 39.88p 97000
31/03/2014 40.50p 40.50p 38.50p 40.50p 26857
28/03/2014 40.88p 40.88p 39.50p 40.50p 68460
27/03/2014 41.62p 41.62p 39.75p 40.88p 30886
26/03/2014 41.87p 41.87p 40.75p 41.62p 51948
25/03/2014 43.00p 43.00p 40.75p 41.87p 52182
24/03/2014 43.50p 43.75p 42.00p 43.00p 36402
21/03/2014 43.63p 43.63p 42.00p 43.63p 84375
20/03/2014 45.00p 45.00p 41.00p 43.63p 107282
19/03/2014 45.00p 46.28p 43.78p 45.00p 65771
18/03/2014 45.00p 46.00p 43.77p 45.00p 35057
17/03/2014 45.00p 45.99p 43.55p 45.00p 114130
14/03/2014 45.00p 45.50p 45.00p 45.00p 17482
13/03/2014 45.00p 45.50p 45.00p 45.00p 9176
12/03/2014 45.75p 46.50p 43.59p 45.00p 90417
11/03/2014 45.75p 45.75p 44.00p 45.75p 16236
10/03/2014 46.50p 46.89p 44.00p 45.75p 60394
07/03/2014 46.50p 47.50p 44.55p 46.50p 39605
06/03/2014 46.50p 47.50p 45.31p 46.50p 58174
05/03/2014 46.75p 47.90p 45.00p 46.50p 54234
04/03/2014 46.75p 47.90p 46.02p 46.75p 50216
03/03/2014 46.50p 49.00p 46.50p 46.50p 58876
28/02/2014 46.50p 46.50p 45.00p 46.50p 33675
27/02/2014 46.50p 47.49p 45.75p 46.50p 23549
26/02/2014 47.00p 47.80p 45.91p 46.50p 17669
25/02/2014 46.00p 47.00p 45.78p 47.00p 31500
24/02/2014 45.00p 47.00p 45.00p 46.00p 21442
21/02/2014 44.75p 45.41p 44.50p 44.75p 5000
20/02/2014 44.75p 45.43p 44.50p 44.75p 18552
19/02/2014 44.75p 45.43p 44.31p 44.75p 10583
18/02/2014 44.00p 45.50p 44.00p 44.75p 163589
17/02/2014 43.25p 48.00p 43.25p 44.00p 148456

*Close Price adjusted for both dividends and splits