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
13/12/2010 109.00p 110.40p 106.00p 109.50p 41134
10/12/2010 107.00p 110.79p 106.00p 109.00p 145961
09/12/2010 106.50p 107.49p 105.50p 107.00p 78972
08/12/2010 106.50p 107.19p 105.50p 106.50p 28035
07/12/2010 105.50p 107.00p 104.00p 106.50p 91166
06/12/2010 104.00p 106.55p 103.39p 105.50p 130135
03/12/2010 104.00p 104.70p 102.50p 104.00p 58427
02/12/2010 102.50p 105.00p 102.50p 104.00p 18807
01/12/2010 99.00p 103.00p 99.00p 102.50p 66250
30/11/2010 98.50p 98.95p 96.50p 98.50p 286972
29/11/2010 98.50p 98.95p 96.50p 98.50p 21606
26/11/2010 98.00p 99.69p 96.01p 98.50p 457456
25/11/2010 97.50p 98.70p 96.33p 98.00p 216841
24/11/2010 97.50p 98.99p 96.50p 97.50p 217011
23/11/2010 97.00p 98.50p 96.00p 97.50p 50302
22/11/2010 96.00p 98.49p 95.50p 97.00p 67361
19/11/2010 96.00p 96.00p 93.50p 96.00p 38432
18/11/2010 95.50p 96.00p 93.50p 96.00p 102759
17/11/2010 97.00p 97.00p 93.50p 95.50p 16578
16/11/2010 97.50p 98.50p 95.01p 97.00p 5499
15/11/2010 98.50p 98.50p 95.00p 97.50p 46494
12/11/2010 100.50p 101.00p 97.50p 98.50p 25549
11/11/2010 100.50p 101.90p 98.50p 100.50p 56765
10/11/2010 99.50p 101.70p 98.25p 100.50p 137190
09/11/2010 94.50p 100.00p 94.50p 99.50p 418992
08/11/2010 94.00p 97.50p 93.26p 94.50p 269169
05/11/2010 91.50p 95.00p 91.50p 94.00p 266155
04/11/2010 90.50p 91.50p 89.00p 91.50p 84543
03/11/2010 90.50p 91.64p 88.50p 90.50p 49289
02/11/2010 84.50p 90.50p 83.25p 90.50p 155282
01/11/2010 84.50p 86.50p 83.13p 84.50p 11606
29/10/2010 83.50p 85.00p 83.13p 84.50p 48889
28/10/2010 83.50p 83.90p 82.00p 83.50p 34125
27/10/2010 82.75p 83.50p 82.75p 83.50p 206000
26/10/2010 84.75p 84.90p 82.75p 82.75p 17740
25/10/2010 84.75p 84.75p 83.00p 84.75p 21673
22/10/2010 84.75p 84.75p 81.00p 84.75p 54065
21/10/2010 85.00p 85.50p 82.00p 84.75p 38165
20/10/2010 86.50p 86.50p 83.50p 85.00p 45010
19/10/2010 87.00p 87.40p 83.50p 86.50p 47074
18/10/2010 87.00p 87.00p 84.50p 87.00p 25000
15/10/2010 87.00p 87.58p 84.50p 87.00p 29570
14/10/2010 87.00p 87.62p 84.50p 87.00p 48971
13/10/2010 86.50p 87.74p 84.50p 87.00p 10670
12/10/2010 85.50p 85.74p 82.50p 85.50p 9800
11/10/2010 85.00p 85.50p 82.50p 85.50p 10772
08/10/2010 85.00p 85.49p 82.50p 85.00p 38750
07/10/2010 85.00p 85.50p 82.50p 85.00p 30851
06/10/2010 84.50p 85.50p 82.50p 85.00p 16646
05/10/2010 83.50p 84.59p 83.00p 84.00p 44915
04/10/2010 83.50p 83.90p 83.50p 83.50p 7138
01/10/2010 85.50p 85.75p 81.50p 83.50p 51487
30/09/2010 87.00p 87.49p 84.00p 85.50p 31928
29/09/2010 87.00p 87.84p 86.00p 87.00p 23240
28/09/2010 88.00p 88.86p 86.00p 87.00p 68980
27/09/2010 86.00p 88.74p 85.50p 87.50p 79920
24/09/2010 84.00p 86.90p 84.00p 86.00p 35713
23/09/2010 80.00p 84.90p 80.00p 84.00p 48862
22/09/2010 77.00p 81.00p 77.00p 79.00p 54976
21/09/2010 77.00p 77.00p 76.29p 77.00p 2000
20/09/2010 77.00p 78.00p 76.28p 77.00p 185029
17/09/2010 76.00p 77.00p 75.00p 77.00p 240699
16/09/2010 74.50p 76.50p 74.50p 75.50p 52436
15/09/2010 73.50p 75.00p 73.00p 74.50p 287200
14/09/2010 75.00p 75.00p 71.00p 73.50p 122772
13/09/2010 75.50p 75.50p 74.12p 75.00p 25419
10/09/2010 75.50p 75.50p 74.00p 75.50p 62000
09/09/2010 75.50p 76.80p 74.12p 75.50p 17619
08/09/2010 75.50p 76.80p 75.50p 75.50p 73135
07/09/2010 73.00p 76.00p 73.00p 75.50p 17500
06/09/2010 73.00p 74.00p 73.00p 73.00p 7966
03/09/2010 71.00p 73.96p 71.00p 73.00p 44700
02/09/2010 72.00p 72.00p 70.50p 71.00p 17312
01/09/2010 68.00p 74.00p 68.00p 72.00p 74499
31/08/2010 67.00p 68.00p 67.00p 67.50p 2184
27/08/2010 66.00p 68.00p 66.00p 67.00p 7446
26/08/2010 66.00p 68.00p 65.50p 66.00p 12700
25/08/2010 66.00p 67.00p 65.28p 66.00p 18500
24/08/2010 66.00p 66.90p 65.50p 66.00p 3395
23/08/2010 65.00p 66.99p 65.00p 66.00p 10488
20/08/2010 65.00p 66.00p 64.00p 65.00p 50485
19/08/2010 65.00p 65.50p 64.28p 65.00p 2920
18/08/2010 65.00p 65.00p 64.28p 65.00p 10000
17/08/2010 64.50p 65.90p 64.50p 65.00p 34
16/08/2010 63.50p 65.00p 63.28p 64.50p 45045
13/08/2010 63.50p 65.00p 62.50p 63.50p 30650
12/08/2010 63.50p 64.50p 63.50p 63.50p 15500
11/08/2010 63.50p 64.50p 63.00p 63.50p 24445
10/08/2010 63.50p 64.00p 62.50p 63.50p 29800
09/08/2010 63.50p 63.50p 62.50p 63.50p 6200
06/08/2010 63.50p 63.50p 62.50p 63.50p 25000
05/08/2010 63.50p 64.00p 62.50p 63.50p 34475
04/08/2010 63.50p 63.99p 62.50p 63.50p 5772
03/08/2010 63.50p 63.85p 62.50p 63.50p 572750
02/08/2010 64.00p 64.00p 61.00p 63.50p 23333
30/07/2010 64.00p 64.00p 63.50p 64.00p 0
29/07/2010 64.00p 64.50p 63.25p 64.00p 1460
28/07/2010 65.00p 65.00p 63.00p 64.50p 5080
27/07/2010 65.50p 65.50p 64.00p 65.00p 5540
26/07/2010 65.50p 65.50p 64.00p 65.50p 10000
23/07/2010 65.50p 65.50p 64.50p 65.50p 0
22/07/2010 65.50p 65.50p 64.50p 65.50p 0
21/07/2010 66.00p 66.00p 65.50p 66.00p 0
20/07/2010 66.00p 66.60p 65.50p 66.00p 1000
19/07/2010 66.00p 66.50p 65.00p 66.00p 10900
16/07/2010 66.50p 66.50p 65.00p 66.00p 20475
15/07/2010 66.50p 67.30p 65.01p 66.50p 6770
14/07/2010 66.50p 67.30p 65.00p 66.50p 20542
13/07/2010 66.50p 67.37p 65.00p 66.50p 36700
12/07/2010 66.50p 66.50p 65.00p 66.50p 3333
09/07/2010 66.50p 67.18p 66.50p 66.50p 6143
08/07/2010 67.50p 67.50p 66.50p 66.50p 10001
07/07/2010 68.00p 68.00p 66.00p 67.50p 27500
06/07/2010 69.00p 69.20p 67.00p 68.50p 11572
05/07/2010 69.50p 69.50p 69.00p 69.00p 0
02/07/2010 69.50p 69.80p 69.50p 69.50p 6500
01/07/2010 70.00p 70.49p 68.00p 69.50p 14302
30/06/2010 70.50p 70.50p 70.50p 70.50p 0
29/06/2010 71.00p 71.00p 68.00p 70.50p 40727
28/06/2010 71.00p 71.74p 70.00p 71.00p 42450
25/06/2010 70.00p 71.00p 68.00p 71.00p 21000
24/06/2010 69.50p 70.00p 69.50p 70.00p 0
23/06/2010 69.50p 70.25p 67.00p 69.50p 59106
22/06/2010 70.00p 70.90p 68.72p 69.50p 171018
21/06/2010 68.75p 70.79p 68.50p 70.00p 45273
18/06/2010 67.75p 69.40p 67.00p 68.75p 89118
17/06/2010 69.50p 69.80p 67.75p 67.75p 72055
16/06/2010 69.50p 70.70p 68.00p 69.50p 131884
15/06/2010 70.00p 70.70p 69.00p 69.50p 42000
14/06/2010 70.00p 70.80p 69.26p 70.00p 15000
11/06/2010 69.50p 71.00p 69.50p 70.00p 17200
10/06/2010 69.50p 69.50p 68.50p 69.50p 3750
09/06/2010 69.50p 70.70p 68.10p 69.50p 8575
08/06/2010 69.00p 70.00p 69.00p 69.50p 287603
07/06/2010 69.00p 69.76p 68.10p 69.00p 30298
04/06/2010 69.50p 70.50p 69.00p 69.50p 25071
03/06/2010 69.00p 70.50p 69.00p 69.50p 52295
02/06/2010 69.00p 69.50p 68.32p 69.00p 1000
01/06/2010 69.50p 69.74p 67.00p 69.00p 48089
28/05/2010 69.50p 70.50p 69.00p 69.50p 10000
27/05/2010 69.00p 70.50p 68.10p 69.50p 20710
26/05/2010 66.50p 69.62p 66.50p 69.00p 59752
25/05/2010 66.00p 67.19p 64.00p 66.50p 41150
24/05/2010 66.50p 67.19p 63.00p 66.50p 25500
21/05/2010 67.50p 67.50p 65.00p 66.50p 44770
20/05/2010 71.00p 71.00p 67.50p 67.50p 129702
19/05/2010 71.00p 72.00p 70.01p 71.00p 154060
18/05/2010 69.00p 71.90p 69.00p 71.00p 23797
17/05/2010 69.50p 70.55p 68.00p 69.00p 93376
14/05/2010 71.00p 71.74p 69.00p 70.00p 90468
13/05/2010 71.50p 72.39p 70.10p 71.00p 65274
12/05/2010 70.00p 72.90p 70.00p 71.50p 140887
11/05/2010 67.50p 70.50p 66.00p 70.00p 263319
10/05/2010 64.50p 70.00p 64.50p 67.50p 155075
07/05/2010 64.00p 64.00p 64.00p 64.00p 43900
06/05/2010 61.00p 64.74p 61.00p 64.00p 71606
05/05/2010 61.50p 61.50p 60.00p 61.00p 3900
04/05/2010 63.50p 64.90p 60.00p 61.50p 98274
30/04/2010 63.00p 64.00p 62.15p 63.50p 414080
29/04/2010 61.50p 64.00p 61.50p 63.00p 50503
28/04/2010 60.00p 61.50p 60.00p 61.50p 47752
27/04/2010 60.50p 61.49p 59.00p 60.00p 46846
26/04/2010 61.50p 61.80p 60.00p 60.50p 65500
23/04/2010 61.50p 61.50p 60.10p 61.50p 12500
22/04/2010 61.50p 62.70p 60.00p 61.50p 31537
21/04/2010 61.50p 63.00p 60.25p 61.50p 98000
20/04/2010 61.50p 62.90p 61.50p 61.50p 8000
19/04/2010 61.00p 62.90p 61.00p 61.50p 13666
16/04/2010 61.00p 61.50p 60.00p 61.00p 293000
15/04/2010 61.00p 61.74p 60.00p 60.50p 36661
14/04/2010 61.50p 62.74p 60.00p 61.00p 64650
13/04/2010 61.50p 61.50p 60.00p 61.50p 63072
12/04/2010 60.50p 61.90p 60.00p 61.50p 39500
09/04/2010 57.50p 60.75p 57.50p 60.50p 63000
08/04/2010 56.00p 58.00p 56.00p 57.50p 18186
07/04/2010 54.50p 55.90p 54.48p 55.50p 41951
06/04/2010 54.50p 55.49p 53.00p 54.50p 70975
01/04/2010 54.25p 55.74p 54.25p 54.50p 129562
31/03/2010 54.25p 55.00p 54.00p 54.25p 205000
30/03/2010 54.25p 55.00p 54.25p 54.25p 23000
29/03/2010 54.00p 54.75p 53.50p 54.25p 22500
26/03/2010 52.75p 54.86p 52.50p 54.00p 101581
25/03/2010 51.50p 52.90p 50.50p 52.00p 437000
24/03/2010 52.50p 53.40p 49.50p 52.00p 124456
23/03/2010 52.50p 53.48p 52.50p 52.50p 15841
22/03/2010 54.50p 54.50p 51.00p 52.50p 126275
19/03/2010 54.50p 54.50p 54.50p 54.50p 0
18/03/2010 54.50p 54.50p 54.50p 54.50p 0
17/03/2010 55.50p 56.00p 54.00p 54.50p 68425
16/03/2010 56.00p 56.50p 56.00p 56.00p 10333
15/03/2010 56.00p 56.00p 55.03p 56.00p 892
12/03/2010 56.00p 56.50p 56.00p 56.00p 21000
11/03/2010 56.00p 56.50p 55.00p 56.00p 471141
10/03/2010 56.00p 56.50p 55.01p 56.00p 22925
09/03/2010 55.50p 56.50p 55.50p 56.00p 2000
08/03/2010 55.50p 56.88p 54.20p 55.50p 12211
05/03/2010 55.50p 56.88p 54.04p 55.50p 17660
04/03/2010 56.00p 56.82p 55.50p 55.50p 15088
03/03/2010 54.00p 56.00p 54.00p 56.00p 108720
02/03/2010 53.50p 54.74p 53.01p 54.00p 20540

*Close Price adjusted for both dividends and splits