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
02/05/2013 51.00p 52.00p 48.89p 51.00p 0
01/05/2013 51.25p 52.00p 48.89p 51.00p 59067
30/04/2013 52.50p 52.50p 50.01p 51.25p 68413
29/04/2013 52.50p 53.49p 52.50p 52.50p 2000
26/04/2013 52.50p 53.34p 51.00p 52.50p 27092
25/04/2013 51.50p 53.49p 50.00p 52.50p 224522
24/04/2013 51.50p 51.75p 50.25p 51.50p 9000
23/04/2013 51.50p 51.80p 50.15p 51.50p 12568
22/04/2013 51.00p 53.25p 50.00p 51.50p 41770
19/04/2013 49.13p 51.74p 48.27p 51.00p 60581
18/04/2013 49.50p 49.50p 48.90p 49.00p 31794
17/04/2013 52.75p 52.84p 47.89p 49.50p 76958
16/04/2013 53.75p 55.10p 50.25p 52.75p 77672
15/04/2013 60.50p 60.50p 52.00p 53.25p 161436
12/04/2013 62.00p 63.00p 60.00p 61.00p 178776
11/04/2013 60.50p 62.00p 59.00p 62.00p 48461
10/04/2013 60.25p 61.50p 59.00p 60.50p 181037
09/04/2013 60.25p 60.25p 59.00p 60.25p 52376
08/04/2013 60.25p 60.25p 59.00p 60.25p 24870
05/04/2013 60.75p 60.75p 60.00p 60.25p 30840
04/04/2013 61.00p 61.00p 60.00p 60.75p 172014
03/04/2013 61.00p 61.24p 60.00p 61.00p 172764
02/04/2013 61.00p 61.70p 57.00p 61.00p 59726
28/03/2013 60.87p 62.50p 59.25p 61.00p 113711
27/03/2013 60.87p 60.87p 59.25p 60.87p 55333
26/03/2013 62.25p 62.25p 59.00p 60.87p 135843
25/03/2013 63.75p 63.75p 61.00p 62.25p 54992
22/03/2013 64.50p 64.50p 62.00p 63.75p 44646
21/03/2013 64.50p 64.50p 63.00p 64.50p 4990
20/03/2013 65.25p 65.25p 62.50p 64.50p 204755
19/03/2013 64.50p 65.25p 63.00p 65.25p 216000
18/03/2013 65.00p 65.00p 62.00p 64.50p 127063
15/03/2013 66.00p 66.00p 63.50p 65.50p 130226
14/03/2013 66.00p 66.60p 65.00p 66.00p 130236
13/03/2013 66.00p 66.75p 65.00p 66.00p 44086
12/03/2013 66.00p 67.00p 64.00p 66.00p 157163
11/03/2013 65.00p 66.74p 64.00p 66.00p 63245
08/03/2013 64.00p 65.00p 62.00p 65.00p 164634
07/03/2013 62.75p 66.33p 61.50p 64.00p 146548
06/03/2013 62.50p 63.00p 61.00p 62.75p 141848
05/03/2013 63.00p 63.34p 61.00p 62.50p 112730
04/03/2013 65.00p 65.00p 61.00p 63.00p 178323
01/03/2013 68.00p 68.00p 63.00p 65.00p 96571
28/02/2013 68.50p 68.90p 67.00p 68.00p 48145
27/02/2013 68.50p 69.50p 67.00p 68.50p 64988
26/02/2013 67.00p 68.55p 66.00p 67.50p 52372
25/02/2013 66.00p 67.74p 66.00p 67.00p 87858
22/02/2013 65.00p 66.10p 64.00p 66.00p 77059
21/02/2013 67.00p 67.00p 62.50p 65.00p 103725
20/02/2013 68.50p 68.50p 65.00p 67.00p 50442
19/02/2013 68.00p 68.75p 65.50p 68.50p 127142
18/02/2013 71.50p 72.00p 67.00p 68.00p 116185
15/02/2013 72.50p 72.50p 70.50p 71.50p 52460
14/02/2013 73.50p 73.50p 71.00p 72.50p 63774
13/02/2013 74.00p 74.49p 72.00p 73.50p 33241
12/02/2013 76.50p 76.50p 72.05p 74.00p 72732
11/02/2013 77.50p 77.50p 74.00p 76.50p 49901
08/02/2013 78.75p 78.75p 76.50p 77.50p 28106
07/02/2013 79.50p 80.00p 77.50p 78.75p 18088
06/02/2013 79.75p 80.14p 77.50p 79.50p 29600
05/02/2013 80.50p 81.50p 78.00p 79.75p 53850
04/02/2013 80.25p 81.50p 79.00p 80.50p 34314
01/02/2013 81.25p 81.95p 80.00p 80.50p 41889
31/01/2013 81.25p 82.24p 80.00p 81.25p 39868
30/01/2013 76.50p 81.25p 75.67p 81.25p 215082
29/01/2013 76.50p 76.99p 75.00p 76.50p 60542
28/01/2013 78.00p 78.00p 74.00p 76.50p 165960
25/01/2013 79.00p 79.00p 76.00p 78.00p 27933
24/01/2013 79.25p 79.50p 74.40p 79.00p 72823
23/01/2013 80.50p 81.50p 78.50p 79.25p 40004
22/01/2013 81.00p 81.00p 79.00p 80.50p 80441
21/01/2013 80.75p 82.00p 80.00p 81.00p 72067
18/01/2013 80.50p 82.00p 79.00p 80.75p 149456
17/01/2013 80.00p 80.68p 78.00p 80.50p 33028
16/01/2013 80.37p 80.37p 78.75p 80.00p 20500
15/01/2013 80.25p 80.50p 78.75p 80.37p 11854
14/01/2013 80.00p 80.60p 78.50p 80.25p 26996
11/01/2013 80.25p 80.69p 78.00p 80.00p 52663
10/01/2013 77.50p 80.50p 74.50p 80.50p 130081
09/01/2013 80.50p 80.50p 76.01p 77.25p 59367
08/01/2013 82.50p 82.64p 79.01p 80.50p 46706
07/01/2013 84.00p 84.00p 80.00p 82.50p 29345
04/01/2013 88.00p 88.00p 82.10p 84.00p 75471
03/01/2013 88.00p 88.00p 87.00p 88.00p 24970
02/01/2013 86.50p 88.50p 85.00p 88.00p 48876
31/12/2012 86.50p 86.50p 85.25p 86.50p 11214
28/12/2012 86.50p 88.00p 85.10p 86.50p 8409
27/12/2012 86.50p 86.50p 85.10p 86.50p 5000
24/12/2012 86.50p 86.50p 85.10p 86.50p 4813
21/12/2012 87.50p 87.50p 85.00p 86.50p 25768
20/12/2012 88.50p 88.50p 85.00p 87.50p 26467
19/12/2012 93.50p 93.50p 87.00p 88.50p 98580
18/12/2012 93.50p 93.50p 92.00p 93.50p 29927
17/12/2012 93.00p 95.20p 91.00p 93.50p 84854
14/12/2012 94.00p 95.00p 91.05p 93.00p 38260
13/12/2012 94.00p 94.98p 93.40p 94.00p 11039
12/12/2012 94.00p 94.50p 93.40p 94.00p 44675
11/12/2012 94.00p 95.00p 93.40p 94.00p 46125
10/12/2012 94.00p 94.99p 93.25p 94.00p 43357
07/12/2012 93.75p 95.01p 93.00p 94.00p 47136
06/12/2012 92.00p 95.00p 91.60p 93.75p 95687
05/12/2012 91.50p 92.74p 90.24p 92.00p 29400
04/12/2012 91.50p 92.50p 90.01p 91.50p 49913
03/12/2012 91.00p 92.00p 90.00p 91.50p 75440
30/11/2012 90.50p 91.90p 89.00p 91.00p 48356
29/11/2012 90.50p 91.85p 89.58p 90.50p 12807
28/11/2012 90.50p 90.50p 89.66p 90.50p 2500
27/11/2012 93.00p 93.74p 89.66p 90.50p 29725
26/11/2012 93.00p 93.74p 91.00p 93.00p 19935
23/11/2012 93.75p 100.19p 92.50p 93.00p 138453
22/11/2012 95.25p 95.25p 93.00p 93.75p 26600
21/11/2012 95.25p 96.00p 94.00p 95.25p 37572
20/11/2012 95.00p 95.92p 94.00p 95.25p 15557
19/11/2012 95.25p 95.90p 94.00p 95.00p 83578
16/11/2012 96.50p 97.37p 94.00p 95.25p 38707
15/11/2012 96.75p 97.37p 95.30p 96.50p 7625
14/11/2012 97.50p 98.44p 95.00p 96.75p 45714
13/11/2012 97.50p 97.50p 96.48p 97.50p 23000
12/11/2012 97.50p 98.44p 96.50p 97.50p 150694
09/11/2012 96.00p 97.44p 96.00p 97.00p 13790
08/11/2012 95.50p 96.50p 95.01p 96.00p 53597
07/11/2012 92.12p 96.00p 92.12p 96.00p 53013
06/11/2012 92.25p 92.49p 91.50p 92.12p 65029
05/11/2012 95.00p 95.00p 92.00p 92.25p 56155
02/11/2012 96.50p 96.95p 93.00p 95.00p 24479
01/11/2012 96.50p 97.25p 94.00p 96.50p 32109
31/10/2012 96.50p 97.00p 95.00p 96.50p 17323
30/10/2012 98.50p 98.50p 94.00p 96.50p 107204
29/10/2012 98.50p 98.50p 97.00p 98.50p 24077
26/10/2012 98.00p 100.00p 97.00p 98.50p 38726
25/10/2012 97.00p 98.00p 96.00p 98.00p 31749
24/10/2012 99.50p 99.50p 95.00p 97.00p 54718
23/10/2012 102.50p 102.50p 98.00p 99.50p 31032
22/10/2012 103.00p 103.00p 101.01p 102.50p 2955
19/10/2012 102.50p 103.50p 101.50p 103.50p 27820
18/10/2012 104.50p 105.74p 97.00p 102.50p 76042
17/10/2012 104.50p 105.61p 103.00p 104.50p 20248
16/10/2012 104.00p 105.35p 103.12p 104.50p 34386
15/10/2012 102.75p 104.89p 102.00p 104.00p 83028
12/10/2012 102.00p 104.00p 102.00p 102.75p 11773
11/10/2012 102.00p 103.60p 100.00p 102.00p 15560
10/10/2012 101.50p 102.67p 100.00p 102.00p 16500
09/10/2012 101.00p 103.00p 100.33p 101.50p 34651
08/10/2012 99.00p 100.99p 97.01p 100.50p 62120
05/10/2012 98.50p 99.50p 98.35p 99.00p 29204
04/10/2012 102.50p 102.50p 98.00p 98.50p 89936
03/10/2012 103.50p 105.00p 102.00p 102.50p 26668
02/10/2012 102.50p 104.85p 102.00p 103.50p 20603
01/10/2012 101.50p 103.00p 101.50p 102.50p 50794
28/09/2012 101.00p 101.50p 100.10p 101.50p 63367
27/09/2012 101.00p 101.00p 97.50p 101.00p 32481
26/09/2012 101.00p 101.35p 100.00p 101.00p 15800
25/09/2012 101.00p 102.10p 99.00p 101.00p 50301
24/09/2012 101.00p 101.00p 99.01p 101.00p 36370
21/09/2012 102.50p 102.50p 100.00p 101.00p 39812
20/09/2012 103.00p 103.33p 102.00p 102.50p 49009
19/09/2012 100.00p 103.63p 100.00p 103.00p 79863
18/09/2012 105.00p 105.00p 97.00p 100.00p 69524
17/09/2012 101.00p 106.00p 101.00p 105.00p 42333
14/09/2012 95.50p 103.00p 95.50p 101.00p 186751
13/09/2012 95.50p 95.91p 95.50p 95.50p 6459
12/09/2012 97.00p 97.00p 93.64p 95.50p 47955
11/09/2012 97.00p 97.60p 96.00p 97.00p 27717
10/09/2012 96.50p 97.99p 96.42p 97.00p 71324
07/09/2012 96.25p 96.99p 96.21p 96.50p 115668
06/09/2012 93.25p 96.49p 93.25p 96.25p 58267
05/09/2012 96.50p 96.50p 90.36p 93.25p 36893
04/09/2012 98.00p 99.37p 96.00p 96.50p 98641
03/09/2012 93.50p 98.00p 93.50p 97.50p 74450
31/08/2012 93.00p 93.50p 92.01p 93.50p 16553
30/08/2012 91.00p 94.52p 91.00p 93.00p 65410
29/08/2012 90.00p 91.00p 88.00p 91.00p 25380
28/08/2012 90.00p 90.01p 88.00p 90.00p 12130
24/08/2012 93.50p 94.36p 88.00p 90.00p 49971
23/08/2012 87.50p 95.00p 87.50p 93.50p 115703
22/08/2012 87.50p 87.50p 86.12p 87.50p 14670
21/08/2012 87.00p 87.50p 84.00p 87.50p 34478
20/08/2012 86.50p 88.64p 85.00p 87.00p 65098
17/08/2012 82.25p 88.50p 82.25p 87.00p 62863
16/08/2012 78.25p 83.00p 77.75p 81.25p 48433
15/08/2012 76.75p 79.00p 76.55p 78.25p 44114
14/08/2012 76.50p 77.00p 76.00p 76.75p 173514
13/08/2012 76.50p 76.60p 76.00p 76.50p 76662
10/08/2012 76.50p 76.65p 76.06p 76.50p 18370
09/08/2012 76.00p 76.99p 76.00p 76.50p 221166
08/08/2012 76.00p 76.57p 75.00p 76.00p 90596
07/08/2012 75.50p 76.75p 75.00p 76.00p 120709
06/08/2012 74.75p 77.90p 74.00p 75.50p 140255
03/08/2012 72.50p 76.06p 72.50p 74.75p 103517
02/08/2012 72.50p 72.70p 72.00p 72.50p 58305
01/08/2012 71.50p 72.74p 70.01p 72.50p 37574
31/07/2012 71.50p 72.25p 71.50p 71.50p 21591
30/07/2012 71.50p 72.39p 70.00p 71.50p 31739
27/07/2012 71.50p 72.39p 70.00p 71.50p 5260
26/07/2012 71.00p 71.60p 70.01p 71.50p 7446
25/07/2012 70.50p 71.44p 70.50p 71.00p 19000
24/07/2012 69.50p 70.50p 69.50p 70.50p 11497
23/07/2012 76.00p 76.49p 68.00p 69.50p 96256
20/07/2012 76.50p 77.67p 75.50p 76.50p 8146
19/07/2012 77.00p 77.00p 74.50p 76.50p 44972

*Close Price adjusted for both dividends and splits