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
18/07/2012 76.50p 77.25p 76.05p 77.00p 41000
17/07/2012 79.00p 79.15p 75.00p 76.50p 12961
16/07/2012 79.50p 80.24p 75.50p 79.25p 73180
13/07/2012 79.50p 80.90p 79.50p 79.50p 15007
12/07/2012 79.50p 79.50p 78.01p 79.50p 10735
11/07/2012 79.50p 80.89p 78.00p 79.50p 34735
10/07/2012 79.00p 80.89p 79.00p 79.50p 12654
09/07/2012 79.00p 80.52p 78.24p 79.00p 9158
06/07/2012 79.25p 80.99p 79.00p 79.00p 1516
05/07/2012 79.00p 80.52p 78.50p 79.00p 12356
04/07/2012 78.75p 81.00p 77.27p 79.00p 16300
03/07/2012 77.00p 80.50p 77.00p 78.75p 6500
02/07/2012 77.00p 78.00p 76.34p 77.00p 0
29/06/2012 76.50p 78.00p 76.34p 77.00p 29680
28/06/2012 77.00p 77.00p 75.57p 76.50p 6822
27/06/2012 77.00p 77.96p 75.57p 77.00p 6621
26/06/2012 77.00p 78.56p 75.51p 77.00p 14500
25/06/2012 77.00p 78.16p 75.50p 77.00p 5193
22/06/2012 77.50p 78.00p 77.00p 77.00p 5153
21/06/2012 79.00p 79.33p 77.10p 77.50p 16163
20/06/2012 79.50p 82.74p 78.50p 79.00p 0
19/06/2012 81.50p 82.74p 78.50p 79.50p 32095
18/06/2012 81.50p 82.82p 79.00p 81.50p 87353
15/06/2012 81.50p 82.99p 80.63p 81.50p 20046
14/06/2012 81.50p 83.00p 80.00p 81.50p 20828
13/06/2012 81.50p 82.79p 81.50p 81.50p 4908
12/06/2012 82.00p 82.99p 79.00p 81.50p 58081
11/06/2012 82.00p 83.99p 80.50p 82.00p 37907
08/06/2012 82.00p 83.99p 80.91p 82.00p 10284
07/06/2012 82.00p 83.99p 80.91p 82.00p 20803
06/06/2012 80.00p 85.00p 80.00p 82.00p 93621
01/06/2012 81.50p 81.95p 78.00p 80.00p 36956
31/05/2012 82.50p 82.50p 80.00p 81.50p 5473
30/05/2012 84.00p 84.00p 82.00p 82.50p 31200
29/05/2012 85.75p 87.99p 84.00p 84.00p 7800
28/05/2012 82.50p 88.96p 82.00p 85.75p 53613
25/05/2012 78.75p 83.00p 78.75p 81.50p 23660
24/05/2012 76.00p 80.00p 76.00p 77.25p 19632
23/05/2012 76.00p 77.76p 74.64p 76.00p 2220
22/05/2012 76.00p 77.76p 74.64p 76.00p 8347
21/05/2012 76.50p 77.99p 75.08p 76.00p 12200
18/05/2012 72.00p 78.00p 70.50p 76.50p 63594
17/05/2012 69.00p 74.00p 69.00p 72.25p 35211
16/05/2012 71.50p 71.50p 65.00p 69.00p 34994
15/05/2012 73.00p 74.80p 71.01p 72.50p 20404
14/05/2012 74.75p 76.00p 71.31p 73.00p 42344
11/05/2012 76.00p 76.00p 74.00p 75.25p 35383
10/05/2012 75.25p 76.13p 74.00p 76.00p 50563
09/05/2012 80.25p 80.25p 73.00p 75.25p 49682
08/05/2012 83.50p 84.40p 79.00p 80.75p 31767
04/05/2012 84.00p 86.00p 81.00p 83.50p 62594
03/05/2012 84.00p 86.00p 82.00p 84.00p 70575
02/05/2012 84.00p 87.46p 82.55p 84.00p 14785
01/05/2012 84.00p 85.44p 82.00p 84.00p 42098
30/04/2012 84.00p 85.60p 81.50p 84.00p 36982
27/04/2012 83.50p 84.00p 82.40p 84.00p 780
26/04/2012 83.00p 85.49p 81.00p 83.50p 194354
25/04/2012 83.00p 83.00p 81.00p 83.00p 0
24/04/2012 82.00p 83.00p 81.00p 83.00p 8237
23/04/2012 83.00p 83.00p 81.00p 82.00p 24500
20/04/2012 82.00p 85.00p 80.04p 83.00p 38504
19/04/2012 82.00p 82.34p 79.50p 82.00p 0
18/04/2012 81.50p 82.34p 79.50p 82.00p 44153
17/04/2012 84.50p 84.50p 79.00p 81.50p 94122
16/04/2012 84.00p 86.00p 83.25p 84.50p 4584
13/04/2012 82.50p 84.99p 82.50p 84.00p 14369
12/04/2012 83.00p 84.39p 81.00p 82.50p 44905
11/04/2012 84.00p 85.25p 81.05p 83.00p 36991
10/04/2012 84.00p 85.49p 82.00p 84.00p 41425
05/04/2012 85.00p 85.20p 81.25p 84.50p 34944
04/04/2012 88.50p 88.50p 84.01p 85.00p 12277
03/04/2012 87.75p 89.49p 86.62p 88.50p 67710
02/04/2012 86.25p 88.34p 85.50p 87.75p 81945
30/03/2012 84.50p 87.80p 84.50p 86.25p 57437
29/03/2012 88.00p 88.00p 81.25p 84.50p 246240
28/03/2012 92.25p 92.25p 88.11p 88.50p 23865
27/03/2012 90.50p 94.44p 90.00p 92.25p 93401
26/03/2012 90.00p 92.00p 87.00p 90.50p 58722
23/03/2012 92.00p 92.00p 88.00p 90.00p 55480
22/03/2012 93.50p 94.00p 90.00p 92.00p 20997
21/03/2012 97.50p 98.12p 90.00p 93.50p 90213
20/03/2012 98.50p 98.50p 92.00p 97.50p 38449
19/03/2012 99.00p 99.90p 94.00p 98.50p 127381
16/03/2012 102.00p 102.00p 96.00p 99.00p 29744
15/03/2012 105.00p 105.00p 100.00p 102.00p 39258
14/03/2012 108.50p 108.50p 105.00p 105.00p 31429
13/03/2012 108.50p 109.00p 107.00p 108.50p 94470
12/03/2012 108.00p 108.50p 107.00p 108.50p 36793
09/03/2012 107.00p 108.04p 106.38p 107.75p 42610
08/03/2012 106.50p 107.59p 106.25p 107.00p 20978
07/03/2012 107.00p 107.00p 106.01p 107.00p 11222
06/03/2012 111.00p 111.00p 105.00p 107.50p 24826
05/03/2012 113.75p 113.75p 110.00p 111.00p 27015
02/03/2012 113.75p 113.75p 112.80p 113.75p 907
01/03/2012 113.75p 114.63p 112.50p 113.75p 24536
29/02/2012 113.50p 115.75p 112.76p 113.75p 22186
28/02/2012 113.50p 113.50p 112.83p 113.50p 80
27/02/2012 113.50p 115.00p 112.75p 113.50p 23498
24/02/2012 110.00p 114.75p 110.00p 113.50p 25155
23/02/2012 109.75p 111.00p 108.71p 110.00p 26816
22/02/2012 109.00p 109.50p 108.50p 109.00p 12521
21/02/2012 109.00p 109.99p 109.00p 109.00p 9803
20/02/2012 108.50p 109.55p 108.36p 109.00p 15466
17/02/2012 108.50p 109.50p 108.50p 108.50p 901
16/02/2012 108.50p 110.00p 107.01p 108.50p 7090
15/02/2012 110.00p 110.00p 108.00p 109.00p 38048
14/02/2012 110.00p 111.93p 108.88p 110.00p 43687
13/02/2012 110.00p 111.36p 108.88p 110.00p 9000
10/02/2012 110.00p 111.36p 108.01p 110.00p 2306
09/02/2012 110.00p 112.00p 108.01p 110.00p 13570
08/02/2012 109.00p 111.75p 108.20p 110.00p 486686
07/02/2012 110.00p 111.80p 108.00p 109.00p 9062
06/02/2012 110.00p 112.00p 108.50p 110.00p 50068
03/02/2012 110.00p 111.00p 108.44p 110.00p 11019
02/02/2012 109.00p 110.60p 108.20p 110.00p 49225
01/02/2012 108.50p 109.25p 108.50p 108.50p 2362
31/01/2012 106.50p 111.74p 106.50p 108.50p 56456
30/01/2012 106.25p 107.00p 105.01p 106.25p 16373
27/01/2012 106.50p 107.49p 105.00p 106.25p 23520
26/01/2012 104.50p 106.99p 103.00p 106.50p 77875
25/01/2012 106.25p 106.25p 101.50p 104.50p 19400
24/01/2012 103.00p 107.00p 103.00p 106.25p 44884
23/01/2012 103.25p 104.50p 100.50p 103.00p 47485
20/01/2012 103.75p 104.50p 103.75p 103.75p 10141
19/01/2012 104.00p 104.00p 102.52p 103.75p 8400
18/01/2012 105.00p 105.00p 103.00p 104.00p 76480
17/01/2012 103.25p 106.50p 103.25p 105.00p 7356
16/01/2012 103.00p 103.17p 103.00p 103.00p 180
13/01/2012 103.50p 103.50p 102.00p 103.00p 22356
12/01/2012 104.50p 104.50p 102.50p 103.50p 17470
11/01/2012 103.00p 106.25p 102.50p 104.50p 18158
10/01/2012 102.00p 104.90p 101.20p 103.00p 8775
09/01/2012 100.50p 102.50p 100.25p 102.00p 85516
06/01/2012 98.50p 102.44p 97.50p 100.50p 76897
05/01/2012 98.00p 99.70p 97.01p 98.50p 94279
04/01/2012 101.00p 101.20p 98.00p 98.00p 45865
03/01/2012 102.50p 102.50p 98.00p 101.00p 47549
30/12/2011 102.50p 102.50p 102.50p 102.50p 960
29/12/2011 103.50p 103.50p 101.00p 102.50p 13577
28/12/2011 103.50p 104.00p 102.50p 103.50p 11000
23/12/2011 103.00p 105.00p 103.00p 103.50p 10482
22/12/2011 98.75p 104.75p 98.75p 103.50p 100985
21/12/2011 99.00p 99.50p 98.00p 98.75p 39759
20/12/2011 100.50p 100.50p 97.00p 99.00p 63644
19/12/2011 103.50p 103.75p 95.00p 100.50p 55161
16/12/2011 103.50p 103.89p 102.00p 103.50p 10654
15/12/2011 103.50p 103.99p 102.01p 103.50p 5009
14/12/2011 104.75p 105.50p 102.00p 103.50p 49086
13/12/2011 110.25p 110.25p 103.75p 103.75p 103189
12/12/2011 110.75p 110.75p 109.00p 110.75p 12866
09/12/2011 110.37p 111.25p 108.75p 110.75p 27540
08/12/2011 111.00p 111.00p 110.01p 111.00p 2985
07/12/2011 111.50p 112.69p 109.00p 111.00p 35572
06/12/2011 111.50p 113.00p 111.50p 111.50p 19593
05/12/2011 111.87p 112.40p 110.00p 111.50p 40592
02/12/2011 111.87p 111.87p 111.84p 111.87p 20458
01/12/2011 112.50p 114.50p 109.00p 111.87p 49886
30/11/2011 110.00p 113.74p 110.00p 112.50p 42748
29/11/2011 110.00p 111.19p 108.25p 110.00p 22107
28/11/2011 108.75p 111.19p 103.00p 110.00p 38335
25/11/2011 109.25p 109.74p 103.00p 108.50p 40075
24/11/2011 108.50p 110.45p 106.50p 109.50p 14105
23/11/2011 110.50p 111.74p 108.00p 108.50p 13677
22/11/2011 111.00p 112.09p 107.00p 110.50p 68958
21/11/2011 112.50p 112.70p 109.05p 111.00p 49960
18/11/2011 113.50p 114.52p 111.13p 112.50p 21416
17/11/2011 115.50p 116.00p 113.15p 113.50p 49547
16/11/2011 115.50p 116.25p 114.00p 115.50p 14053
15/11/2011 117.50p 118.75p 113.00p 116.00p 41085
14/11/2011 117.50p 118.99p 117.50p 117.50p 9540
11/11/2011 115.50p 118.50p 115.50p 117.50p 33233
10/11/2011 118.50p 119.24p 114.00p 115.50p 61132
09/11/2011 122.50p 122.90p 117.00p 119.00p 67204
08/11/2011 122.00p 122.90p 121.16p 122.50p 79109
07/11/2011 117.75p 122.99p 117.75p 122.00p 91589
04/11/2011 117.00p 118.00p 116.20p 117.25p 24945
03/11/2011 115.00p 117.88p 115.00p 117.00p 96709
02/11/2011 112.00p 115.49p 111.90p 115.00p 99040
01/11/2011 118.50p 118.50p 110.00p 112.00p 65606
31/10/2011 123.50p 123.50p 117.00p 119.50p 53518
28/10/2011 124.75p 127.00p 123.20p 124.25p 67910
27/10/2011 120.00p 127.00p 120.00p 124.75p 70891
26/10/2011 117.50p 122.00p 112.00p 120.00p 292962
25/10/2011 118.00p 119.00p 116.15p 117.50p 57976
24/10/2011 114.50p 121.00p 114.50p 118.00p 197356
21/10/2011 112.50p 115.85p 112.00p 114.50p 105537
20/10/2011 114.00p 114.00p 110.00p 112.50p 67546
19/10/2011 115.00p 116.00p 113.00p 114.50p 25005
18/10/2011 114.50p 117.00p 113.98p 115.00p 13000
17/10/2011 111.50p 116.99p 111.10p 114.50p 31736
14/10/2011 111.00p 114.00p 111.00p 111.50p 79349
13/10/2011 111.00p 113.00p 111.00p 111.00p 6173
12/10/2011 109.25p 112.50p 108.25p 111.00p 66247
11/10/2011 108.00p 110.99p 108.00p 109.25p 75359
10/10/2011 107.50p 112.00p 107.50p 108.00p 28162
07/10/2011 105.50p 112.00p 105.50p 107.00p 169895
06/10/2011 104.25p 106.00p 104.25p 105.50p 41795
05/10/2011 112.50p 112.50p 102.00p 104.25p 42238
04/10/2011 116.25p 117.00p 108.00p 112.50p 74036
03/10/2011 115.50p 117.12p 114.10p 116.50p 39856

*Close Price adjusted for both dividends and splits