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
12/03/2021 49.00p 49.35p 46.10p 47.50p 379426
11/03/2021 48.00p 50.00p 47.53p 49.00p 503441
10/03/2021 46.00p 48.00p 46.00p 47.50p 151813
09/03/2021 45.00p 47.00p 45.00p 46.00p 277467
08/03/2021 45.00p 46.00p 44.53p 45.00p 164628
05/03/2021 44.00p 46.00p 43.53p 45.00p 319301
04/03/2021 44.40p 45.09p 42.90p 42.90p 254504
03/03/2021 44.50p 45.90p 44.00p 44.40p 515398
02/03/2021 46.50p 46.50p 43.50p 44.50p 472282
01/03/2021 47.00p 47.64p 45.00p 46.50p 585475
26/02/2021 47.90p 48.00p 45.00p 46.85p 274685
25/02/2021 48.00p 49.67p 47.31p 48.00p 273140
24/02/2021 49.50p 49.50p 47.00p 48.00p 305472
23/02/2021 50.00p 50.74p 48.10p 49.50p 304636
22/02/2021 49.50p 50.50p 48.84p 50.00p 369499
19/02/2021 49.00p 50.00p 47.00p 49.00p 793511
18/02/2021 49.50p 49.50p 48.00p 49.00p 410913
17/02/2021 51.00p 51.00p 49.00p 49.50p 701909
16/02/2021 52.00p 52.50p 51.00p 51.50p 410948
15/02/2021 54.90p 54.90p 51.10p 52.00p 1309016
12/02/2021 57.00p 57.00p 53.31p 54.90p 462050
11/02/2021 58.50p 58.50p 56.00p 57.00p 60844
10/02/2021 58.00p 58.50p 57.20p 58.50p 171694
09/02/2021 57.00p 58.50p 57.00p 57.80p 151327
08/02/2021 54.90p 58.00p 54.51p 57.00p 124111
05/02/2021 54.90p 55.58p 53.21p 54.90p 182540
04/02/2021 56.50p 57.34p 53.80p 54.90p 276566
03/02/2021 56.50p 57.37p 55.46p 56.50p 155695
02/02/2021 59.00p 59.00p 55.10p 56.50p 327210
01/02/2021 55.40p 60.20p 55.25p 58.50p 866328
29/01/2021 53.00p 56.00p 52.58p 55.40p 705465
28/01/2021 52.00p 53.60p 50.00p 53.00p 697342
27/01/2021 54.60p 54.88p 52.00p 52.50p 292218
26/01/2021 55.00p 55.86p 54.12p 54.60p 105683
25/01/2021 55.00p 55.50p 54.31p 55.00p 528630
22/01/2021 56.50p 57.49p 53.20p 55.10p 535202
21/01/2021 54.50p 57.25p 54.25p 56.50p 361406
20/01/2021 52.10p 55.00p 51.50p 54.50p 1085314
19/01/2021 52.50p 52.74p 51.20p 52.10p 552283
18/01/2021 54.50p 54.50p 52.24p 52.50p 310980
15/01/2021 56.00p 56.87p 54.12p 54.50p 273777
14/01/2021 59.00p 59.20p 55.00p 56.00p 636419
13/01/2021 59.50p 60.62p 58.22p 59.00p 204828
12/01/2021 59.00p 61.00p 58.31p 59.50p 420805
11/01/2021 58.50p 61.00p 57.15p 59.00p 738721
08/01/2021 63.40p 63.50p 58.00p 58.20p 1021974
07/01/2021 62.00p 64.60p 61.31p 64.60p 677634
06/01/2021 60.50p 64.98p 60.00p 62.00p 947784
05/01/2021 57.60p 61.00p 57.60p 60.50p 731838
04/01/2021 53.50p 58.97p 53.50p 57.60p 877646
31/12/2020 53.50p 53.70p 52.46p 53.50p 105884
30/12/2020 53.50p 54.00p 52.51p 53.50p 328996
24/12/2020 53.00p 54.20p 52.65p 53.00p 441379
23/12/2020 54.30p 54.30p 52.10p 53.50p 249821
22/12/2020 54.80p 54.80p 54.00p 54.30p 84416
21/12/2020 54.50p 55.87p 54.12p 54.80p 792164
18/12/2020 54.00p 55.00p 53.70p 54.50p 519154
17/12/2020 52.00p 55.00p 51.65p 54.00p 493058
16/12/2020 52.00p 52.95p 51.42p 52.00p 522616
15/12/2020 49.50p 53.00p 49.50p 52.00p 281377
14/12/2020 49.50p 49.98p 49.15p 49.50p 250224
11/12/2020 48.50p 49.50p 48.11p 49.50p 237721
10/12/2020 50.50p 50.69p 48.00p 48.50p 281767
09/12/2020 51.50p 52.66p 50.00p 50.50p 400382
08/12/2020 51.30p 52.85p 50.82p 51.50p 396507
07/12/2020 50.80p 51.88p 49.60p 51.30p 409573
04/12/2020 51.60p 55.00p 49.60p 50.30p 492411
03/12/2020 50.00p 53.00p 50.00p 51.60p 439966
02/12/2020 49.50p 51.00p 49.00p 50.00p 388610
01/12/2020 48.00p 50.00p 47.10p 49.50p 457044
30/11/2020 46.60p 48.70p 46.28p 47.50p 382867
27/11/2020 47.50p 47.75p 46.20p 46.60p 327977
26/11/2020 47.50p 47.97p 47.05p 47.50p 432548
25/11/2020 46.75p 48.99p 46.50p 47.50p 580520
24/11/2020 49.75p 49.75p 45.10p 46.25p 1817163
23/11/2020 51.00p 51.38p 49.00p 49.20p 463147
20/11/2020 49.25p 52.00p 49.13p 51.00p 436479
19/11/2020 51.50p 51.50p 48.20p 49.25p 657840
18/11/2020 51.50p 51.50p 50.10p 51.50p 227587
17/11/2020 52.50p 52.50p 50.50p 51.50p 202089
16/11/2020 52.50p 53.40p 51.50p 52.50p 352603
13/11/2020 51.50p 53.00p 51.00p 52.50p 392198
12/11/2020 52.10p 52.10p 50.60p 51.50p 343590
10/11/2020 53.00p 53.68p 51.80p 53.20p 564522
09/11/2020 57.70p 58.00p 52.00p 53.00p 676333
06/11/2020 56.50p 57.56p 56.50p 57.50p 413180
05/11/2020 54.50p 57.00p 54.00p 56.20p 380070
04/11/2020 54.10p 54.10p 52.00p 53.60p 140512
03/11/2020 53.70p 54.53p 53.00p 54.10p 252837
02/11/2020 54.50p 54.55p 53.00p 53.70p 157702
30/10/2020 55.30p 55.43p 53.50p 54.50p 228074
29/10/2020 56.00p 56.82p 54.50p 55.30p 139670
28/10/2020 55.90p 56.84p 55.02p 56.00p 171385
27/10/2020 57.30p 57.30p 55.50p 55.90p 174664
26/10/2020 58.20p 58.66p 55.40p 57.30p 105191
23/10/2020 59.60p 59.75p 57.75p 58.20p 172292
22/10/2020 60.00p 60.12p 59.10p 59.60p 89156
21/10/2020 58.50p 60.66p 58.13p 60.00p 427813
20/10/2020 58.50p 58.96p 58.00p 58.50p 88414
19/10/2020 58.00p 59.40p 57.00p 58.50p 181910
16/10/2020 58.00p 58.00p 57.00p 58.00p 136569
15/10/2020 58.00p 58.08p 57.00p 58.00p 134298
14/10/2020 58.50p 58.99p 57.00p 58.00p 258609
13/10/2020 58.20p 60.00p 57.86p 58.50p 304948
12/10/2020 57.00p 59.40p 56.25p 58.20p 269426
09/10/2020 55.60p 59.00p 54.00p 57.00p 388322
08/10/2020 56.10p 56.10p 54.00p 55.60p 206514
07/10/2020 57.00p 57.33p 55.00p 56.10p 140610
06/10/2020 58.00p 58.65p 56.00p 57.50p 119946
05/10/2020 58.00p 58.50p 57.10p 58.00p 158644
02/10/2020 57.30p 59.00p 57.10p 58.00p 134488
01/10/2020 57.30p 57.90p 56.80p 57.30p 153710
30/09/2020 57.20p 57.40p 56.40p 57.30p 163749
29/09/2020 57.30p 57.45p 56.00p 57.20p 203834
28/09/2020 58.00p 58.00p 56.50p 57.30p 278059
25/09/2020 55.50p 60.25p 55.10p 58.00p 733849
24/09/2020 60.50p 60.50p 55.00p 55.50p 540394
23/09/2020 63.50p 63.50p 59.00p 62.20p 165501
22/09/2020 64.50p 64.50p 62.10p 63.50p 161494
21/09/2020 66.50p 66.90p 63.00p 64.50p 189298
18/09/2020 66.50p 66.50p 66.00p 66.50p 101192
17/09/2020 67.50p 67.50p 65.00p 66.50p 72798
16/09/2020 65.00p 68.50p 65.00p 67.50p 257181
15/09/2020 65.00p 66.00p 64.10p 65.00p 217141
14/09/2020 65.00p 66.00p 64.00p 65.00p 246273
11/09/2020 65.00p 65.70p 64.00p 65.00p 36392
10/09/2020 65.50p 65.90p 63.50p 65.00p 108106
09/09/2020 65.50p 67.00p 64.00p 65.50p 185995
08/09/2020 65.50p 65.74p 62.10p 65.50p 45728
07/09/2020 65.50p 65.83p 64.03p 65.50p 24159
04/09/2020 66.40p 66.67p 64.00p 65.50p 73099
03/09/2020 65.90p 65.99p 64.00p 65.50p 236352
02/09/2020 67.00p 68.00p 64.20p 65.90p 136041
01/09/2020 64.40p 68.00p 64.35p 67.00p 393518
28/08/2020 64.00p 64.40p 63.00p 64.40p 314598
27/08/2020 63.50p 65.00p 62.10p 64.00p 237275
26/08/2020 64.80p 64.98p 62.00p 63.50p 237244
25/08/2020 65.00p 65.60p 63.00p 64.80p 265075
24/08/2020 63.50p 67.00p 62.05p 65.00p 468946
21/08/2020 67.50p 67.50p 61.50p 63.50p 336440
20/08/2020 68.00p 68.00p 63.00p 67.00p 458079
19/08/2020 71.00p 71.90p 66.05p 68.00p 238666
18/08/2020 71.00p 72.99p 70.00p 71.00p 508283
17/08/2020 66.50p 72.00p 66.10p 71.00p 698028
14/08/2020 62.80p 68.99p 62.10p 66.00p 992987
13/08/2020 59.90p 63.32p 57.70p 62.80p 424455
12/08/2020 56.90p 59.90p 54.40p 59.70p 867494
11/08/2020 65.00p 65.00p 56.70p 58.10p 1374812
10/08/2020 64.20p 65.00p 61.00p 65.00p 481878
07/08/2020 69.00p 69.00p 61.00p 64.10p 1457580
06/08/2020 70.00p 71.40p 68.02p 69.00p 337419
05/08/2020 69.50p 72.38p 69.10p 70.00p 716931
04/08/2020 70.00p 70.24p 67.00p 68.60p 227849
03/08/2020 70.00p 71.98p 69.38p 70.00p 418651
31/07/2020 68.30p 72.00p 68.30p 70.00p 410815
30/07/2020 71.30p 72.80p 67.60p 68.50p 330002
29/07/2020 70.50p 73.00p 69.60p 71.40p 254391
28/07/2020 73.70p 75.00p 69.33p 70.50p 740464
27/07/2020 70.00p 75.00p 70.00p 73.70p 1025479
24/07/2020 69.00p 71.20p 68.00p 70.00p 657799
23/07/2020 66.00p 70.00p 65.75p 69.00p 507604
22/07/2020 64.00p 68.90p 63.40p 66.00p 643443
21/07/2020 61.60p 65.00p 61.60p 63.80p 589510
20/07/2020 61.50p 63.00p 60.20p 61.60p 291233
17/07/2020 61.70p 62.39p 60.69p 61.70p 280964
16/07/2020 61.50p 62.40p 59.00p 61.70p 192765
15/07/2020 59.00p 63.00p 59.00p 61.50p 536805
14/07/2020 62.00p 62.75p 58.38p 58.60p 587984
13/07/2020 57.50p 63.00p 57.50p 62.00p 640835
10/07/2020 55.60p 58.00p 54.00p 57.50p 563625
09/07/2020 53.00p 57.50p 52.20p 55.70p 1361402
08/07/2020 50.20p 53.22p 50.20p 52.90p 1241473
07/07/2020 50.30p 51.00p 49.00p 50.20p 695357
06/07/2020 50.30p 50.40p 49.13p 50.30p 385779
03/07/2020 50.60p 50.80p 49.75p 50.30p 199426
02/07/2020 51.10p 51.40p 50.20p 50.60p 192119
01/07/2020 51.80p 53.00p 50.00p 51.10p 673452
30/06/2020 48.75p 52.00p 47.61p 51.80p 326213
29/06/2020 47.15p 48.90p 46.50p 48.75p 715426
26/06/2020 48.20p 49.00p 46.80p 47.00p 241722
25/06/2020 49.00p 50.00p 48.00p 50.00p 189999
24/06/2020 47.00p 50.40p 46.30p 49.50p 364744
23/06/2020 43.10p 47.40p 43.00p 46.70p 1193162
22/06/2020 41.60p 44.00p 41.36p 43.10p 589830
19/06/2020 42.45p 42.45p 39.80p 41.40p 323421
18/06/2020 42.65p 42.65p 40.50p 42.45p 149937
17/06/2020 42.90p 42.92p 40.50p 42.65p 134857
16/06/2020 43.05p 43.09p 41.60p 42.90p 112796
15/06/2020 43.25p 43.26p 42.50p 43.05p 186840
12/06/2020 43.30p 43.85p 42.60p 43.30p 263997
11/06/2020 42.85p 43.50p 42.20p 43.00p 456462
10/06/2020 42.75p 42.75p 42.00p 42.75p 312194
09/06/2020 42.85p 42.85p 41.50p 42.75p 297983
08/06/2020 42.75p 42.85p 42.00p 42.85p 156042
05/06/2020 45.40p 45.40p 41.50p 42.75p 272249
04/06/2020 45.70p 46.80p 44.00p 45.40p 214043
03/06/2020 46.50p 47.61p 44.72p 45.50p 212922
02/06/2020 46.55p 47.76p 45.10p 46.50p 327621
01/06/2020 45.20p 47.90p 44.75p 46.55p 811304
29/05/2020 45.10p 45.10p 43.50p 45.10p 294640

*Close Price adjusted for both dividends and splits