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
01/03/2010 52.50p 54.74p 52.50p 53.50p 42000
26/02/2010 53.00p 53.74p 52.01p 52.50p 9800
25/02/2010 53.00p 53.00p 52.01p 53.00p 11835
24/02/2010 53.50p 53.50p 52.00p 53.00p 39500
23/02/2010 52.00p 54.74p 50.00p 53.50p 230400
22/02/2010 54.00p 54.00p 50.00p 52.00p 35500
19/02/2010 54.00p 54.20p 53.50p 54.00p 2800
18/02/2010 54.00p 54.50p 53.00p 54.00p 175000
17/02/2010 52.50p 56.00p 51.00p 54.00p 222596
16/02/2010 50.50p 52.00p 49.00p 52.00p 150333
15/02/2010 52.25p 52.75p 48.00p 50.50p 63188
12/02/2010 55.00p 55.25p 50.50p 52.25p 82755
11/02/2010 55.50p 55.50p 54.00p 55.00p 43300
10/02/2010 55.50p 55.94p 55.50p 55.50p 1787
09/02/2010 57.00p 57.00p 52.00p 55.50p 33206
08/02/2010 57.50p 57.50p 55.00p 57.00p 19313
05/02/2010 57.50p 57.50p 56.00p 57.50p 2000
04/02/2010 59.00p 59.00p 56.00p 57.50p 6200
03/02/2010 59.00p 59.50p 58.01p 59.00p 1000
02/02/2010 59.00p 59.50p 59.00p 59.00p 0
01/02/2010 59.50p 59.50p 56.00p 59.00p 39707
29/01/2010 59.50p 59.50p 59.50p 59.50p 0
28/01/2010 59.50p 59.50p 58.25p 59.50p 5000
27/01/2010 60.00p 60.00p 59.00p 59.50p 15000
26/01/2010 59.50p 60.70p 59.50p 59.50p 28100
25/01/2010 60.50p 60.70p 58.00p 59.50p 4918
22/01/2010 62.00p 62.00p 59.00p 61.00p 17080
21/01/2010 62.00p 62.00p 61.50p 62.00p 0
20/01/2010 62.00p 62.75p 61.50p 62.00p 4800
19/01/2010 62.00p 62.00p 61.00p 62.00p 1495
18/01/2010 62.00p 62.70p 61.00p 62.00p 13182
15/01/2010 62.00p 62.23p 61.50p 62.00p 80
14/01/2010 62.00p 62.00p 61.50p 62.00p 0
13/01/2010 62.00p 62.00p 61.00p 62.00p 3500
12/01/2010 62.00p 62.00p 61.50p 62.00p 0
11/01/2010 62.00p 62.70p 60.00p 62.00p 66010
08/01/2010 62.00p 62.00p 61.50p 62.00p 0
07/01/2010 62.50p 62.80p 60.00p 62.00p 20799
06/01/2010 62.50p 63.00p 62.50p 62.50p 11827
05/01/2010 62.50p 63.70p 62.50p 62.50p 5000
04/01/2010 61.50p 62.50p 61.01p 62.50p 3800
31/12/2009 61.50p 61.50p 61.50p 61.50p 0
30/12/2009 61.50p 61.50p 60.03p 61.50p 1000
29/12/2009 61.50p 61.97p 61.50p 61.50p 1214
24/12/2009 61.50p 61.50p 61.50p 61.50p 0
23/12/2009 61.50p 61.50p 61.50p 61.50p 0
22/12/2009 61.50p 62.00p 60.00p 61.50p 15615
21/12/2009 62.00p 62.00p 60.00p 61.50p 15000
18/12/2009 62.00p 62.50p 62.00p 62.00p 0
17/12/2009 62.00p 62.50p 61.00p 62.00p 1014
16/12/2009 61.00p 62.50p 61.00p 62.00p 5647
15/12/2009 62.75p 62.75p 58.00p 61.00p 41000
14/12/2009 63.50p 63.50p 60.00p 62.75p 53000
11/12/2009 66.50p 66.50p 62.01p 63.50p 16436
10/12/2009 66.50p 66.50p 65.10p 66.50p 4163
09/12/2009 66.50p 66.50p 66.50p 66.50p 0
08/12/2009 67.50p 67.99p 65.00p 66.50p 29965
07/12/2009 67.50p 67.50p 67.50p 67.50p 0
04/12/2009 68.50p 68.50p 67.00p 67.50p 18500
03/12/2009 68.00p 69.00p 67.00p 68.50p 64010
02/12/2009 68.00p 68.50p 67.00p 68.00p 121000
01/12/2009 68.00p 68.00p 67.50p 68.00p 32920
30/11/2009 68.00p 68.00p 67.50p 68.00p 7940
27/11/2009 68.00p 68.00p 67.01p 68.00p 11807
26/11/2009 69.00p 69.30p 68.00p 68.25p 20200
25/11/2009 69.50p 70.99p 68.50p 69.00p 48879
24/11/2009 65.50p 69.99p 65.50p 68.50p 36541
23/11/2009 63.50p 65.99p 63.50p 65.00p 43425
20/11/2009 63.50p 64.80p 60.00p 63.50p 429477
19/11/2009 63.50p 64.87p 62.00p 63.50p 14592
18/11/2009 61.50p 64.99p 61.50p 63.50p 52554
17/11/2009 61.50p 62.84p 61.50p 61.50p 3000
16/11/2009 61.50p 63.00p 60.00p 61.50p 72155
13/11/2009 59.50p 61.94p 59.10p 61.00p 11636
12/11/2009 58.50p 60.91p 57.10p 59.50p 7911
11/11/2009 58.00p 63.00p 58.00p 58.50p 21727
10/11/2009 55.50p 59.00p 56.00p 58.00p 177000
09/11/2009 55.50p 56.90p 54.25p 55.50p 19807
06/11/2009 55.50p 55.50p 55.50p 55.50p 0
05/11/2009 55.50p 55.99p 55.50p 55.50p 11659
04/11/2009 55.00p 55.50p 54.90p 55.50p 10000
03/11/2009 54.50p 55.00p 54.00p 55.00p 15500
02/11/2009 54.50p 54.99p 51.00p 54.50p 36839
30/10/2009 54.50p 54.50p 54.50p 54.50p 0
29/10/2009 54.50p 54.50p 54.50p 54.50p 0
28/10/2009 54.50p 54.50p 53.50p 54.50p 7155
27/10/2009 54.50p 55.00p 54.50p 54.50p 6000
26/10/2009 54.50p 55.50p 53.01p 54.50p 15036
23/10/2009 56.00p 55.00p 54.00p 54.50p 40000
22/10/2009 56.00p 57.44p 55.00p 56.00p 100500
21/10/2009 55.50p 56.00p 54.00p 56.00p 180190
20/10/2009 55.00p 55.50p 54.50p 55.50p 1000
19/10/2009 53.50p 55.00p 54.74p 55.00p 26500
16/10/2009 52.50p 52.87p 52.00p 53.50p 41425
15/10/2009 52.50p 53.50p 52.50p 52.50p 2101
14/10/2009 52.50p 53.50p 52.50p 52.50p 16000
13/10/2009 52.50p 52.50p 51.50p 52.50p 91989
12/10/2009 52.50p 53.50p 52.50p 52.50p 5694
09/10/2009 52.50p 53.50p 52.50p 52.50p 21723
08/10/2009 50.00p 53.50p 50.00p 52.50p 27404
07/10/2009 50.00p 50.50p 50.00p 50.00p 1522
06/10/2009 48.00p 49.50p 48.00p 48.50p 35294
05/10/2009 48.00p 48.50p 48.00p 48.00p 10000
02/10/2009 48.00p 48.50p 48.00p 48.00p 6178
01/10/2009 47.50p 48.50p 47.50p 48.00p 6094
30/09/2009 47.50p 48.00p 47.50p 47.50p 15500
29/09/2009 47.50p 48.74p 46.00p 47.50p 42655
28/09/2009 47.50p 48.00p 46.00p 48.00p 4500
25/09/2009 47.50p 48.74p 48.00p 48.00p 6078
24/09/2009 48.50p 48.00p 47.00p 48.00p 41800
23/09/2009 47.00p 48.88p 47.00p 48.00p 233071
22/09/2009 45.00p 46.84p 45.00p 45.00p 20000
21/09/2009 45.50p 45.00p 45.00p 45.00p 23400

*Close Price adjusted for both dividends and splits