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
14/02/2014 43.00p 44.06p 42.83p 43.25p 192584
13/02/2014 43.75p 44.99p 42.75p 43.00p 36864
12/02/2014 43.25p 44.00p 42.75p 43.75p 67481
11/02/2014 39.63p 44.00p 39.26p 43.25p 122499
10/02/2014 37.50p 40.99p 37.50p 39.63p 50937
07/02/2014 37.50p 38.99p 37.50p 37.50p 26000
06/02/2014 37.50p 38.38p 36.00p 37.50p 27435
05/02/2014 37.25p 37.50p 35.44p 37.50p 76400
04/02/2014 37.25p 38.50p 36.40p 37.25p 73238
03/02/2014 37.25p 40.10p 36.40p 37.25p 47719
31/01/2014 37.25p 38.33p 36.30p 37.25p 38156
30/01/2014 37.00p 38.00p 36.01p 37.25p 26544
29/01/2014 37.50p 37.75p 36.01p 37.00p 16843
28/01/2014 38.00p 38.36p 36.34p 37.50p 58520
27/01/2014 38.00p 39.50p 37.80p 38.00p 53750
24/01/2014 38.00p 38.99p 37.75p 38.00p 2500
23/01/2014 37.50p 38.50p 37.50p 37.75p 27231
22/01/2014 36.38p 37.50p 35.50p 37.50p 173231
21/01/2014 36.00p 37.50p 34.78p 36.38p 140799
20/01/2014 36.00p 37.17p 35.13p 36.00p 32988
17/01/2014 36.00p 37.39p 34.75p 36.00p 30921
16/01/2014 36.00p 36.25p 36.00p 36.00p 8175
15/01/2014 36.00p 37.49p 35.11p 36.00p 15461
14/01/2014 36.00p 37.49p 34.00p 36.00p 192706
13/01/2014 36.00p 37.50p 34.95p 36.00p 49314
10/01/2014 36.00p 36.00p 34.50p 36.00p 20000
09/01/2014 35.75p 37.50p 34.85p 36.00p 102771
08/01/2014 35.75p 37.00p 34.75p 35.75p 69600
07/01/2014 35.75p 36.99p 35.05p 35.75p 19021
06/01/2014 35.75p 38.11p 35.75p 35.75p 8177
03/01/2014 35.00p 36.75p 34.66p 35.75p 57508
02/01/2014 35.00p 36.25p 33.50p 35.00p 106322
31/12/2013 35.00p 35.90p 33.65p 35.00p 14500
30/12/2013 35.00p 36.17p 35.00p 35.00p 34850
27/12/2013 35.00p 35.99p 33.65p 35.00p 16613
24/12/2013 35.00p 36.17p 33.51p 35.00p 13114
23/12/2013 35.00p 36.50p 33.00p 35.00p 86723
20/12/2013 35.00p 35.75p 33.65p 35.00p 92836
19/12/2013 35.00p 35.50p 33.51p 35.00p 121037
18/12/2013 35.00p 35.50p 34.40p 35.00p 9000
17/12/2013 35.00p 35.00p 32.75p 35.00p 500000
16/12/2013 35.25p 36.20p 34.11p 35.00p 50973
13/12/2013 35.25p 35.25p 34.70p 35.25p 7500
12/12/2013 35.25p 35.25p 34.70p 35.25p 3459
11/12/2013 35.00p 36.21p 34.36p 35.25p 45800
10/12/2013 35.00p 35.00p 34.00p 35.00p 616007
09/12/2013 34.50p 34.89p 34.25p 34.50p 14262
06/12/2013 34.25p 34.25p 32.50p 34.25p 178908
05/12/2013 34.38p 34.38p 32.50p 34.25p 241086
04/12/2013 34.38p 34.38p 33.00p 34.38p 157216
03/12/2013 35.62p 35.62p 33.00p 34.38p 70567
02/12/2013 35.62p 35.62p 34.25p 35.62p 180531
29/11/2013 35.62p 35.62p 35.11p 35.62p 75000
28/11/2013 36.00p 36.00p 34.00p 35.62p 28577
27/11/2013 36.00p 36.00p 34.00p 36.00p 36623
26/11/2013 37.00p 37.00p 35.50p 36.00p 40228
25/11/2013 37.00p 37.50p 36.10p 37.00p 98749
22/11/2013 37.25p 37.25p 35.00p 37.00p 64672
21/11/2013 37.50p 37.50p 36.04p 37.25p 23802
20/11/2013 37.50p 37.50p 36.36p 37.50p 9700
19/11/2013 37.50p 37.75p 36.50p 37.50p 10000
18/11/2013 38.00p 38.14p 37.00p 37.75p 27045
15/11/2013 39.25p 39.60p 37.00p 38.00p 30804
14/11/2013 39.38p 39.60p 38.00p 39.25p 8573
13/11/2013 39.38p 39.63p 38.00p 39.38p 22100
12/11/2013 39.63p 40.24p 38.50p 39.63p 33609
11/11/2013 39.63p 40.28p 38.50p 39.63p 24489
08/11/2013 39.88p 40.44p 38.00p 39.63p 42586
07/11/2013 39.88p 39.88p 39.06p 39.88p 12250
06/11/2013 39.88p 40.40p 39.25p 39.88p 8891
05/11/2013 39.88p 40.40p 39.28p 39.88p 9244
04/11/2013 39.88p 40.40p 39.88p 39.88p 8845
01/11/2013 39.63p 40.75p 39.00p 39.88p 82884
31/10/2013 39.63p 40.08p 39.09p 39.63p 24361
30/10/2013 38.25p 41.28p 38.25p 39.50p 69275
29/10/2013 38.25p 38.50p 37.71p 38.25p 46789
28/10/2013 38.50p 38.50p 36.00p 38.25p 45782
25/10/2013 38.50p 38.50p 37.41p 38.50p 12575
24/10/2013 39.50p 39.75p 37.75p 38.50p 99000
23/10/2013 39.75p 40.05p 39.00p 39.75p 89829
22/10/2013 39.25p 40.19p 38.00p 39.75p 87060
21/10/2013 39.25p 39.68p 38.00p 39.25p 36113
18/10/2013 39.75p 39.75p 39.00p 39.25p 46309
17/10/2013 38.75p 40.05p 38.50p 39.75p 51332
16/10/2013 38.50p 38.70p 37.00p 38.50p 33554
15/10/2013 40.00p 40.00p 37.50p 38.50p 170763
14/10/2013 41.50p 41.50p 38.75p 40.00p 39107
11/10/2013 42.50p 43.63p 39.46p 41.50p 99500
10/10/2013 43.63p 43.70p 42.10p 43.63p 647431
09/10/2013 43.63p 44.00p 42.89p 43.63p 127513
08/10/2013 43.63p 43.63p 43.25p 43.63p 124450
07/10/2013 43.50p 43.58p 43.27p 43.50p 30075
04/10/2013 43.50p 43.62p 43.25p 43.50p 67227
03/10/2013 43.50p 43.63p 43.25p 43.50p 155183
02/10/2013 43.50p 43.64p 43.25p 43.50p 233170
01/10/2013 43.63p 43.63p 43.25p 43.50p 132336
30/09/2013 43.63p 43.63p 43.25p 43.63p 14454
27/09/2013 43.63p 43.70p 43.25p 43.63p 28533
26/09/2013 43.63p 43.72p 42.50p 43.63p 412000
25/09/2013 43.63p 43.63p 42.15p 43.63p 116289
24/09/2013 43.75p 43.75p 42.00p 43.63p 357441
23/09/2013 43.50p 44.00p 43.00p 43.75p 55758
20/09/2013 43.50p 43.85p 42.00p 43.50p 70452
19/09/2013 41.50p 44.90p 41.50p 43.50p 84898
18/09/2013 40.75p 41.49p 39.50p 40.75p 71400
17/09/2013 41.50p 41.50p 39.10p 40.75p 109307
16/09/2013 41.50p 41.95p 40.00p 41.25p 215188
13/09/2013 42.50p 43.00p 40.00p 41.50p 268212
12/09/2013 44.25p 44.25p 41.48p 43.00p 90470
11/09/2013 45.00p 45.00p 43.50p 44.25p 48540
10/09/2013 45.75p 45.75p 44.01p 45.00p 108300
09/09/2013 45.75p 46.99p 44.75p 45.75p 38199
06/09/2013 45.75p 45.75p 44.75p 45.75p 17761
05/09/2013 45.75p 46.75p 45.12p 45.75p 27770
04/09/2013 45.75p 46.69p 45.75p 45.75p 14992
03/09/2013 45.75p 46.71p 45.12p 45.75p 43405
02/09/2013 45.75p 46.72p 45.05p 45.75p 28425
30/08/2013 46.00p 47.00p 45.25p 46.00p 175783
29/08/2013 46.00p 46.80p 45.20p 46.00p 88576
28/08/2013 45.50p 46.99p 45.50p 46.00p 15538
27/08/2013 43.75p 46.50p 42.85p 45.50p 458718
23/08/2013 43.00p 44.75p 42.40p 43.75p 203994
22/08/2013 43.00p 43.00p 42.00p 43.00p 154000
21/08/2013 43.00p 43.50p 43.00p 43.00p 77200
20/08/2013 43.50p 43.50p 42.50p 43.00p 174475
19/08/2013 43.25p 43.50p 43.00p 43.50p 165728
16/08/2013 43.00p 43.31p 42.00p 43.25p 685046
15/08/2013 43.00p 43.25p 42.00p 43.00p 430797
14/08/2013 43.50p 43.50p 42.00p 43.00p 77231
13/08/2013 43.50p 43.50p 43.13p 43.50p 52382
12/08/2013 44.00p 44.00p 39.80p 43.50p 143291
09/08/2013 44.00p 44.00p 43.00p 44.00p 21903
08/08/2013 44.00p 44.00p 43.00p 44.00p 9214
07/08/2013 45.00p 45.00p 43.01p 44.00p 12675
06/08/2013 45.25p 45.25p 42.50p 45.00p 68901
05/08/2013 45.75p 45.75p 43.75p 45.25p 27519
02/08/2013 46.25p 46.25p 45.50p 45.75p 21800
01/08/2013 46.25p 46.25p 45.57p 46.25p 2186
31/07/2013 46.50p 46.50p 45.00p 46.25p 62282
30/07/2013 45.75p 46.97p 45.07p 46.50p 65771
29/07/2013 45.75p 45.82p 45.00p 45.75p 122087
26/07/2013 45.75p 45.90p 45.50p 45.75p 37744
25/07/2013 45.50p 45.75p 45.40p 45.50p 60727
24/07/2013 45.00p 45.89p 44.87p 45.50p 184630
23/07/2013 43.50p 45.63p 43.50p 44.87p 101236
22/07/2013 41.00p 42.50p 40.10p 42.50p 78440
19/07/2013 41.00p 41.00p 41.00p 41.00p 2000
18/07/2013 41.00p 41.00p 41.00p 41.00p 7734
17/07/2013 41.00p 41.00p 40.01p 41.00p 3804
16/07/2013 42.50p 42.95p 39.00p 41.00p 73684
15/07/2013 42.50p 42.50p 41.00p 42.50p 22730
12/07/2013 42.50p 42.50p 41.00p 42.50p 30580
11/07/2013 40.63p 43.00p 38.75p 42.50p 129296
10/07/2013 39.38p 40.03p 38.75p 39.50p 35429
09/07/2013 38.00p 40.49p 37.51p 39.38p 23773
08/07/2013 38.50p 38.99p 37.01p 38.00p 21358
05/07/2013 38.50p 38.50p 36.75p 38.50p 60000
04/07/2013 38.25p 38.50p 36.00p 38.50p 80000
03/07/2013 38.75p 39.50p 37.50p 38.25p 68310
02/07/2013 38.25p 40.01p 37.50p 38.75p 40183
01/07/2013 36.50p 38.79p 36.34p 38.00p 71579
28/06/2013 36.50p 37.00p 34.00p 36.50p 93545
27/06/2013 35.50p 37.13p 35.01p 36.50p 18114
26/06/2013 37.00p 37.49p 34.00p 35.50p 335137
25/06/2013 38.00p 38.00p 36.00p 37.00p 195018
24/06/2013 38.50p 39.00p 37.03p 38.00p 277148
21/06/2013 38.62p 39.00p 37.31p 38.50p 121533
20/06/2013 40.50p 41.01p 37.66p 38.62p 69756
19/06/2013 40.50p 40.50p 39.01p 40.50p 6006
18/06/2013 40.50p 40.95p 39.05p 40.50p 28072
17/06/2013 40.50p 41.25p 39.17p 40.50p 14165
14/06/2013 40.50p 41.10p 40.50p 40.50p 590
13/06/2013 41.00p 41.49p 39.00p 40.50p 26683
12/06/2013 42.50p 42.50p 40.00p 41.00p 16446
11/06/2013 43.50p 44.10p 41.15p 42.50p 22296
10/06/2013 44.00p 44.99p 42.21p 43.50p 12997
07/06/2013 44.75p 45.20p 42.20p 44.00p 185163
06/06/2013 45.00p 45.50p 44.00p 44.75p 19067
05/06/2013 45.75p 45.75p 44.00p 45.00p 34050
04/06/2013 47.25p 47.89p 45.00p 45.75p 38461
03/06/2013 44.75p 48.00p 44.75p 47.25p 115782
31/05/2013 41.75p 45.50p 41.75p 44.75p 79427
30/05/2013 40.00p 42.00p 40.00p 41.75p 305341
29/05/2013 41.00p 41.00p 39.00p 40.00p 38504
28/05/2013 41.50p 41.50p 39.00p 41.00p 30728
24/05/2013 41.50p 41.50p 40.00p 41.50p 16181
23/05/2013 43.63p 43.85p 38.50p 41.50p 313327
22/05/2013 44.13p 44.13p 42.25p 44.00p 92408
21/05/2013 44.50p 44.50p 43.00p 44.13p 94922
20/05/2013 44.75p 44.75p 43.00p 44.50p 42994
17/05/2013 44.75p 44.90p 42.61p 44.75p 53831
16/05/2013 48.37p 48.37p 42.00p 44.75p 278199
15/05/2013 49.50p 49.80p 46.03p 48.37p 68750
14/05/2013 50.00p 50.00p 48.00p 49.50p 24597
13/05/2013 49.00p 50.56p 49.00p 50.00p 29593
10/05/2013 49.00p 49.20p 48.00p 49.00p 46065
09/05/2013 48.50p 49.00p 48.00p 49.00p 133188
08/05/2013 49.50p 49.50p 46.50p 48.50p 150855
07/05/2013 50.50p 50.50p 46.50p 49.75p 52036
03/05/2013 51.00p 51.00p 49.00p 50.50p 44425

*Close Price adjusted for both dividends and splits