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
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
27/04/2016 33.25p 33.83p 32.75p 33.25p 53614
26/04/2016 33.00p 33.90p 32.75p 33.25p 60398
25/04/2016 33.50p 34.25p 32.24p 33.00p 145313
22/04/2016 33.75p 35.00p 32.50p 33.50p 145063
21/04/2016 33.50p 35.00p 33.50p 33.75p 337578
20/04/2016 32.50p 34.70p 32.50p 33.50p 322492
19/04/2016 28.75p 32.99p 28.75p 32.50p 535249
18/04/2016 28.50p 29.50p 27.80p 28.75p 170347
15/04/2016 28.50p 29.20p 27.50p 28.50p 86939
14/04/2016 29.50p 29.85p 27.80p 28.50p 237137
13/04/2016 28.75p 30.33p 28.75p 29.50p 101078
12/04/2016 28.25p 30.27p 28.25p 28.75p 213016
11/04/2016 25.75p 30.00p 25.38p 28.25p 700694
08/04/2016 25.75p 26.50p 24.80p 25.75p 370787
07/04/2016 25.75p 27.00p 25.40p 25.75p 234174
06/04/2016 25.75p 26.95p 25.35p 25.75p 45901
05/04/2016 25.50p 26.50p 24.81p 25.62p 311614
04/04/2016 25.50p 26.30p 24.81p 25.50p 44203
01/04/2016 26.00p 26.30p 24.80p 25.50p 182144
31/03/2016 25.87p 27.23p 25.00p 26.00p 62047
30/03/2016 25.25p 26.50p 25.25p 25.87p 25712
29/03/2016 25.25p 26.40p 25.01p 25.25p 112954
24/03/2016 26.50p 26.88p 25.10p 25.25p 249616
23/03/2016 27.75p 28.30p 26.15p 26.50p 106803
22/03/2016 27.63p 28.40p 27.13p 28.00p 146179
21/03/2016 27.63p 28.20p 27.01p 27.63p 124240
18/03/2016 27.50p 28.38p 27.01p 27.50p 79764
17/03/2016 26.12p 28.40p 25.50p 27.50p 343114
16/03/2016 26.12p 26.24p 25.50p 26.12p 5527
15/03/2016 26.12p 26.68p 25.42p 26.12p 206156
14/03/2016 26.00p 26.80p 25.80p 26.12p 480766
11/03/2016 25.50p 26.94p 25.50p 26.00p 225843
10/03/2016 25.50p 25.99p 25.00p 25.50p 290069
09/03/2016 26.88p 26.88p 25.75p 26.00p 206577
08/03/2016 26.88p 26.90p 26.26p 26.88p 102758
07/03/2016 26.25p 27.75p 26.00p 26.88p 746003
04/03/2016 25.00p 27.00p 25.00p 26.25p 504192
03/03/2016 24.75p 25.30p 24.15p 25.00p 170857
02/03/2016 24.75p 25.13p 23.62p 24.75p 121118
01/03/2016 24.75p 25.15p 24.40p 24.75p 100353
29/02/2016 24.75p 25.20p 24.40p 24.75p 214891
26/02/2016 25.00p 25.48p 24.40p 24.75p 278208
25/02/2016 24.75p 26.00p 24.45p 25.00p 409230
24/02/2016 24.38p 25.50p 23.75p 24.75p 455481
23/02/2016 23.38p 24.38p 23.38p 24.38p 80070
22/02/2016 24.25p 24.90p 22.80p 23.38p 328699
19/02/2016 23.25p 24.75p 22.80p 24.25p 145750
18/02/2016 23.25p 23.89p 23.25p 23.25p 41858
17/02/2016 23.50p 23.80p 22.70p 23.25p 157449
16/02/2016 22.25p 23.90p 21.25p 23.50p 221363
15/02/2016 24.25p 24.48p 22.60p 22.75p 164069
12/02/2016 24.63p 26.00p 23.74p 24.25p 283001
11/02/2016 21.13p 26.00p 21.00p 24.63p 871223
10/02/2016 21.50p 21.87p 20.50p 21.13p 78595
09/02/2016 20.63p 22.00p 20.38p 21.50p 457843
08/02/2016 19.75p 21.55p 19.75p 20.63p 445131
05/02/2016 19.75p 20.49p 19.75p 19.75p 48109
04/02/2016 19.25p 20.25p 18.89p 19.63p 440833
03/02/2016 19.00p 19.97p 18.86p 19.25p 319161
02/02/2016 19.00p 19.40p 18.75p 19.00p 212500
01/02/2016 18.88p 19.40p 18.88p 19.00p 22550
29/01/2016 18.88p 18.88p 18.58p 18.88p 8000
28/01/2016 18.75p 19.68p 18.52p 18.88p 111027
27/01/2016 18.75p 18.75p 18.51p 18.75p 171859

*Close Price adjusted for both dividends and splits