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
09/02/2017 47.00p 48.90p 46.90p 47.50p 214401
08/02/2017 46.50p 47.81p 46.50p 47.00p 175121
07/02/2017 46.00p 47.60p 45.70p 46.50p 435809
06/02/2017 44.00p 46.50p 44.00p 45.75p 217908
03/02/2017 44.00p 45.00p 44.00p 44.00p 40000
02/02/2017 43.50p 45.00p 43.50p 44.00p 307799
01/02/2017 43.50p 44.35p 43.11p 43.50p 136630
31/01/2017 41.50p 44.76p 40.80p 43.50p 196813
30/01/2017 41.25p 42.00p 40.50p 41.13p 301236
27/01/2017 41.25p 41.60p 38.25p 41.25p 246326
26/01/2017 43.25p 43.25p 40.20p 41.25p 143663
25/01/2017 44.25p 44.25p 42.75p 43.38p 250437
24/01/2017 44.13p 44.69p 43.30p 44.25p 125781
23/01/2017 44.50p 44.59p 42.50p 44.13p 140059
20/01/2017 44.37p 45.25p 43.27p 44.37p 113733
19/01/2017 45.00p 45.30p 43.40p 43.63p 270993
18/01/2017 45.00p 45.50p 44.20p 45.12p 136370
17/01/2017 43.00p 44.75p 43.00p 44.00p 562221
16/01/2017 42.63p 43.50p 42.60p 43.00p 137381
13/01/2017 43.25p 43.43p 42.20p 42.63p 102888
12/01/2017 44.25p 44.48p 43.25p 43.25p 534502
11/01/2017 42.25p 43.50p 41.89p 43.00p 388224
10/01/2017 41.00p 43.50p 41.00p 42.25p 188729
09/01/2017 40.50p 43.00p 40.15p 41.00p 239861
06/01/2017 40.50p 41.50p 40.02p 40.50p 194798
05/01/2017 38.50p 41.50p 38.15p 40.50p 756111
04/01/2017 37.50p 38.45p 37.40p 38.00p 135819
03/01/2017 38.12p 38.42p 36.25p 37.50p 246150
30/12/2016 35.00p 37.75p 35.00p 37.13p 135532
29/12/2016 35.00p 36.00p 34.40p 35.00p 174800
28/12/2016 33.75p 35.79p 33.75p 35.00p 219121
23/12/2016 32.62p 34.50p 32.62p 33.75p 19130
22/12/2016 32.25p 33.00p 32.00p 32.62p 99160
21/12/2016 32.12p 32.46p 31.50p 32.25p 60202
20/12/2016 32.50p 32.70p 31.00p 32.12p 320390
19/12/2016 33.00p 33.16p 32.00p 32.50p 156260
16/12/2016 34.75p 34.75p 32.07p 33.00p 159666
15/12/2016 36.25p 36.25p 34.00p 34.75p 294171
14/12/2016 36.25p 36.25p 35.80p 36.25p 103076
13/12/2016 36.13p 36.30p 35.25p 36.25p 151673
12/12/2016 36.75p 36.77p 35.31p 36.13p 160418
09/12/2016 37.25p 38.00p 36.50p 36.75p 206056
08/12/2016 36.75p 38.00p 36.50p 37.25p 77431
07/12/2016 36.75p 37.70p 36.05p 36.75p 81189
06/12/2016 35.25p 37.42p 34.50p 36.75p 260399
05/12/2016 35.25p 35.25p 34.00p 35.25p 105511
02/12/2016 35.50p 35.50p 33.00p 35.25p 411271
01/12/2016 36.25p 36.69p 35.00p 35.50p 271357
30/11/2016 36.25p 36.69p 36.00p 36.25p 79560
29/11/2016 36.13p 36.83p 35.75p 36.25p 232644
28/11/2016 36.50p 37.00p 35.10p 36.13p 192955
25/11/2016 37.25p 37.40p 34.32p 36.25p 340059
24/11/2016 38.50p 38.50p 35.00p 37.25p 328361
23/11/2016 39.75p 39.82p 36.22p 38.50p 387557
22/11/2016 39.75p 40.40p 38.00p 39.75p 201545
21/11/2016 40.00p 40.43p 39.10p 39.75p 149465
18/11/2016 40.75p 41.00p 39.20p 40.00p 322485
17/11/2016 41.00p 41.75p 40.75p 40.75p 204214
16/11/2016 41.50p 41.98p 40.70p 41.00p 329155
15/11/2016 39.63p 41.60p 38.84p 41.37p 525859
14/11/2016 42.75p 42.75p 39.40p 39.63p 1226795
11/11/2016 46.50p 46.50p 42.00p 42.75p 1246475
10/11/2016 48.50p 48.75p 46.10p 46.50p 413921
09/11/2016 46.88p 49.50p 46.88p 48.50p 598662
08/11/2016 46.50p 46.60p 46.00p 46.13p 173552
07/11/2016 47.50p 47.50p 45.50p 46.50p 1370965
04/11/2016 48.50p 48.60p 47.03p 47.50p 267601
03/11/2016 48.25p 49.00p 47.80p 48.50p 613057
02/11/2016 48.25p 49.00p 48.03p 48.25p 673083
01/11/2016 48.25p 48.25p 48.16p 48.25p 740693
31/10/2016 48.25p 48.25p 48.20p 48.25p 106587
28/10/2016 48.25p 48.45p 47.50p 48.25p 151003
27/10/2016 48.75p 48.95p 47.50p 48.25p 287193
26/10/2016 49.00p 49.24p 48.60p 48.75p 151619
25/10/2016 49.50p 49.75p 48.50p 49.00p 223457
24/10/2016 49.25p 50.30p 48.75p 49.50p 282873
21/10/2016 48.50p 51.00p 48.25p 49.25p 667494
20/10/2016 47.00p 48.67p 47.00p 48.50p 663945
19/10/2016 45.75p 47.20p 45.75p 47.00p 214603
18/10/2016 45.50p 46.50p 45.03p 45.75p 382921
17/10/2016 45.50p 46.40p 44.94p 45.50p 318947
14/10/2016 44.75p 46.50p 44.75p 45.50p 176200
13/10/2016 44.75p 45.50p 44.30p 44.75p 217723
12/10/2016 44.87p 45.49p 44.30p 44.75p 149963
11/10/2016 46.00p 46.40p 44.00p 44.87p 582735
10/10/2016 43.38p 46.80p 43.38p 46.00p 711080
07/10/2016 42.25p 43.70p 41.75p 43.38p 459691
06/10/2016 44.13p 44.13p 41.00p 42.25p 463482
05/10/2016 46.00p 46.00p 43.00p 44.13p 133151
04/10/2016 48.25p 48.25p 44.51p 46.00p 382445
03/10/2016 48.25p 48.50p 47.85p 48.25p 64698
30/09/2016 48.25p 49.00p 47.75p 48.25p 228016
29/09/2016 47.25p 48.90p 46.70p 48.00p 81152
28/09/2016 48.00p 48.00p 46.30p 47.25p 72671
27/09/2016 48.00p 49.00p 47.10p 48.00p 333610
26/09/2016 48.50p 49.00p 47.33p 47.75p 271431
23/09/2016 48.50p 48.98p 47.95p 48.50p 164842
22/09/2016 45.25p 49.43p 45.25p 48.50p 1400555
21/09/2016 46.25p 47.50p 45.10p 45.25p 536582
20/09/2016 45.50p 46.25p 45.50p 46.25p 95223
19/09/2016 45.25p 45.80p 44.80p 45.50p 243484
16/09/2016 45.00p 45.70p 44.50p 45.25p 182973
15/09/2016 46.25p 46.98p 44.65p 45.00p 442533
14/09/2016 46.25p 46.99p 45.57p 46.25p 427116
13/09/2016 45.63p 48.00p 44.30p 46.25p 539612
12/09/2016 46.50p 47.00p 44.00p 45.63p 530725
09/09/2016 46.75p 46.89p 45.75p 46.50p 564258
08/09/2016 46.88p 47.10p 46.50p 46.75p 100954
07/09/2016 46.63p 47.20p 46.35p 46.88p 486780
06/09/2016 46.25p 46.95p 45.25p 46.38p 877887
05/09/2016 45.38p 46.40p 45.00p 46.25p 480224
02/09/2016 44.13p 45.86p 43.00p 45.38p 790617
01/09/2016 45.25p 45.32p 43.00p 44.13p 651578
31/08/2016 47.13p 47.13p 43.50p 45.25p 448120
30/08/2016 47.75p 47.95p 46.50p 47.13p 467870
26/08/2016 48.50p 48.50p 46.75p 47.75p 504035
25/08/2016 49.50p 49.76p 48.05p 48.50p 479326
24/08/2016 51.75p 51.75p 49.11p 50.00p 142919
23/08/2016 52.50p 52.50p 50.00p 51.75p 512746
22/08/2016 54.87p 55.31p 52.00p 52.50p 349992
19/08/2016 56.88p 57.19p 54.66p 54.87p 169795
18/08/2016 55.00p 58.50p 55.00p 56.88p 352233
17/08/2016 56.00p 57.00p 54.87p 55.00p 207923
16/08/2016 53.25p 57.00p 53.25p 56.00p 442278
15/08/2016 52.88p 53.75p 52.20p 53.13p 196220
12/08/2016 53.75p 54.02p 52.20p 52.88p 318651
11/08/2016 52.00p 54.50p 52.00p 53.75p 299180
10/08/2016 47.38p 54.00p 47.26p 52.50p 1427365
09/08/2016 45.00p 49.20p 45.00p 47.38p 195314
08/08/2016 46.00p 46.00p 44.18p 45.00p 142712
05/08/2016 47.25p 48.00p 45.40p 46.00p 259599
04/08/2016 47.50p 47.50p 45.60p 47.00p 307185
03/08/2016 48.25p 49.29p 47.00p 47.50p 303961
02/08/2016 46.63p 48.91p 46.63p 48.25p 200034
01/08/2016 46.50p 47.40p 45.20p 46.63p 199092
29/07/2016 47.50p 47.50p 46.00p 46.50p 343818
28/07/2016 44.87p 48.00p 44.87p 47.50p 385902
27/07/2016 43.00p 45.20p 42.91p 44.75p 116926
26/07/2016 43.00p 43.17p 42.27p 43.00p 161226
25/07/2016 43.00p 43.50p 42.50p 43.00p 236691
22/07/2016 41.62p 43.38p 41.32p 43.00p 222371
21/07/2016 43.00p 43.00p 40.50p 41.62p 436685
20/07/2016 45.75p 45.75p 42.50p 43.00p 185759
19/07/2016 45.63p 45.75p 45.01p 45.75p 5737
18/07/2016 45.25p 45.91p 44.00p 45.63p 176357
15/07/2016 46.88p 46.88p 43.50p 45.25p 360372
14/07/2016 48.12p 48.12p 46.00p 46.88p 95751
13/07/2016 48.12p 49.25p 47.10p 48.37p 427160
12/07/2016 49.25p 49.92p 46.00p 47.87p 466399
11/07/2016 48.75p 50.90p 48.75p 49.25p 381611
08/07/2016 48.75p 49.34p 47.75p 48.25p 374112
07/07/2016 50.25p 51.38p 48.50p 48.63p 470903
06/07/2016 47.50p 52.00p 47.50p 50.25p 1254511
05/07/2016 45.00p 48.50p 45.00p 46.75p 726368
04/07/2016 42.00p 47.00p 42.00p 45.00p 426310
01/07/2016 41.50p 43.00p 41.50p 42.00p 397591
30/06/2016 42.00p 42.80p 41.00p 41.50p 221638
29/06/2016 41.00p 43.37p 40.00p 42.00p 282596
28/06/2016 42.25p 43.00p 38.90p 41.00p 281563
27/06/2016 38.50p 44.40p 38.50p 42.25p 658499
24/06/2016 33.75p 40.50p 33.75p 38.25p 445492
23/06/2016 34.25p 34.80p 33.10p 34.00p 151605
22/06/2016 35.25p 35.25p 32.00p 34.25p 260938
21/06/2016 37.00p 37.00p 35.00p 35.50p 68047
20/06/2016 38.50p 38.85p 36.02p 37.00p 284578
17/06/2016 38.62p 41.00p 37.85p 38.87p 275673
16/06/2016 37.75p 41.50p 37.60p 38.87p 235269
15/06/2016 37.75p 38.98p 36.60p 37.75p 153010
14/06/2016 37.25p 38.90p 37.10p 37.75p 142883
13/06/2016 36.00p 38.00p 36.00p 37.25p 160760
10/06/2016 35.25p 36.20p 35.05p 36.00p 201849
09/06/2016 35.25p 35.85p 34.70p 35.25p 67171
08/06/2016 34.13p 35.50p 34.13p 35.25p 135489
07/06/2016 33.88p 34.60p 33.00p 34.00p 131500
06/06/2016 33.00p 33.88p 32.71p 33.88p 161749
03/06/2016 31.25p 33.00p 31.05p 33.00p 349263
02/06/2016 30.88p 31.98p 30.43p 31.25p 89108
01/06/2016 29.25p 31.20p 29.20p 30.88p 153618
31/05/2016 31.00p 31.00p 28.50p 29.25p 390266
27/05/2016 31.75p 31.75p 30.50p 31.00p 182618
26/05/2016 31.75p 31.75p 30.50p 31.75p 60664
25/05/2016 33.00p 33.00p 30.00p 31.75p 490381
24/05/2016 34.25p 34.25p 32.00p 33.00p 132983
23/05/2016 34.25p 34.25p 33.00p 34.25p 203024
20/05/2016 34.88p 34.88p 33.50p 34.25p 184628
19/05/2016 36.00p 37.38p 33.50p 34.88p 421355
18/05/2016 35.75p 37.39p 35.75p 36.00p 99755
17/05/2016 36.00p 37.40p 35.75p 35.75p 75483
16/05/2016 35.12p 37.75p 35.00p 36.00p 152174
13/05/2016 35.12p 36.00p 34.44p 35.12p 37288
12/05/2016 35.50p 36.00p 34.75p 35.12p 195010
11/05/2016 34.00p 36.49p 34.00p 35.50p 57673
10/05/2016 34.50p 34.70p 33.00p 34.00p 75134
09/05/2016 34.50p 35.95p 33.61p 34.50p 81941
06/05/2016 34.50p 35.95p 33.50p 34.50p 25255
05/05/2016 33.75p 36.00p 33.40p 34.50p 225789
04/05/2016 34.13p 34.55p 32.75p 33.75p 131756
03/05/2016 34.63p 37.50p 34.13p 34.13p 542672
29/04/2016 33.25p 36.00p 33.25p 34.63p 402637
28/04/2016 33.25p 34.30p 32.50p 33.25p 122657

*Close Price adjusted for both dividends and splits