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
28/07/2011 116.00p 118.00p 113.49p 113.50p 125717
27/07/2011 114.50p 117.00p 114.05p 116.00p 39330
26/07/2011 114.00p 116.00p 113.70p 114.50p 106249
25/07/2011 113.50p 117.00p 113.50p 114.00p 71283
22/07/2011 111.50p 113.50p 111.50p 113.50p 31100
21/07/2011 114.50p 115.14p 109.25p 111.50p 99481
20/07/2011 114.50p 116.00p 113.17p 114.50p 103073
19/07/2011 111.50p 120.31p 111.50p 114.50p 115454
18/07/2011 108.75p 113.00p 108.62p 111.50p 94616
15/07/2011 110.25p 110.25p 106.62p 108.75p 139309
14/07/2011 107.00p 111.50p 107.00p 110.25p 70555
13/07/2011 99.50p 109.00p 99.50p 108.00p 132067
12/07/2011 99.00p 101.00p 99.00p 99.50p 105066
11/07/2011 102.50p 102.50p 95.00p 99.00p 27677
08/07/2011 105.00p 105.00p 102.00p 102.00p 81852
07/07/2011 100.25p 105.00p 99.11p 105.00p 114226
06/07/2011 98.50p 100.50p 97.00p 100.25p 91530
05/07/2011 98.50p 99.25p 97.30p 98.50p 21503
04/07/2011 98.50p 99.25p 97.00p 98.50p 13010
01/07/2011 98.50p 99.00p 98.50p 98.50p 29850
30/06/2011 98.50p 99.35p 96.50p 98.50p 130846
29/06/2011 98.50p 99.10p 98.50p 98.50p 20000
28/06/2011 102.00p 102.00p 95.00p 98.50p 107612
27/06/2011 103.50p 103.90p 101.00p 102.00p 34881
24/06/2011 103.50p 103.50p 102.00p 103.50p 47047
23/06/2011 105.50p 106.99p 103.50p 103.50p 74043
22/06/2011 100.50p 105.50p 100.50p 105.50p 40987
21/06/2011 96.75p 100.53p 96.75p 100.50p 44694
20/06/2011 96.75p 97.00p 96.39p 96.75p 4002
17/06/2011 95.75p 97.99p 94.00p 96.75p 82456
16/06/2011 96.50p 96.50p 95.00p 95.75p 9500
15/06/2011 96.50p 97.50p 96.50p 96.50p 5706
14/06/2011 96.00p 97.00p 96.00p 96.50p 7853
13/06/2011 97.00p 97.00p 93.00p 96.00p 12759
10/06/2011 97.00p 98.50p 95.00p 97.00p 33371
09/06/2011 98.00p 98.49p 94.00p 97.00p 33612
08/06/2011 98.50p 98.50p 97.00p 98.00p 16604
07/06/2011 100.50p 100.50p 95.50p 98.50p 67467
06/06/2011 101.00p 101.00p 100.00p 100.50p 50572
03/06/2011 101.00p 101.00p 100.25p 101.00p 608
02/06/2011 101.00p 101.75p 101.00p 101.00p 8150
01/06/2011 101.00p 101.69p 101.00p 101.00p 983
31/05/2011 100.50p 101.60p 100.50p 101.00p 26084
27/05/2011 100.50p 101.39p 99.25p 100.50p 7990
26/05/2011 100.50p 101.50p 99.00p 100.50p 59851
25/05/2011 100.50p 101.40p 100.00p 100.50p 33427
24/05/2011 99.00p 100.95p 97.00p 100.50p 21701
23/05/2011 99.50p 100.25p 98.00p 99.50p 12547
20/05/2011 97.75p 100.50p 97.05p 100.00p 97215
19/05/2011 97.50p 97.75p 91.00p 97.75p 4496
18/05/2011 97.00p 97.50p 95.00p 97.50p 18934
17/05/2011 99.50p 99.50p 96.15p 97.50p 6088
16/05/2011 99.50p 100.59p 97.00p 99.50p 66468
13/05/2011 98.50p 101.00p 98.00p 100.00p 24200
12/05/2011 101.50p 101.50p 94.00p 98.50p 27678
11/05/2011 104.00p 104.00p 99.00p 103.00p 68433
10/05/2011 103.00p 104.37p 103.00p 104.00p 32273
09/05/2011 104.00p 105.24p 95.00p 103.00p 24296
06/05/2011 105.50p 105.50p 102.00p 104.00p 40918
05/05/2011 108.50p 109.69p 104.00p 106.50p 75930
04/05/2011 113.50p 113.50p 106.00p 108.50p 35505
03/05/2011 115.00p 115.00p 111.26p 113.50p 24112
28/04/2011 114.75p 115.49p 113.50p 115.00p 44178
27/04/2011 114.75p 114.75p 111.00p 114.75p 16618
26/04/2011 118.50p 118.50p 112.50p 114.75p 92767
21/04/2011 118.00p 119.00p 116.25p 118.50p 72784
20/04/2011 117.75p 121.00p 116.75p 118.00p 245359
19/04/2011 117.75p 119.50p 116.00p 117.75p 41311
18/04/2011 117.00p 119.03p 115.46p 117.50p 54505
15/04/2011 116.00p 120.52p 115.21p 117.00p 45572
14/04/2011 114.75p 117.00p 114.50p 116.00p 34560
13/04/2011 113.75p 117.00p 113.50p 114.75p 29084
12/04/2011 117.50p 117.50p 112.00p 113.75p 67741
11/04/2011 115.00p 119.50p 115.00p 117.75p 56486
08/04/2011 115.50p 116.40p 114.15p 115.00p 40655
07/04/2011 116.50p 117.39p 114.00p 115.50p 43663
06/04/2011 110.00p 117.50p 110.00p 116.50p 91105
05/04/2011 109.50p 111.50p 107.00p 110.00p 33340
04/04/2011 109.50p 111.75p 107.00p 109.50p 42090
01/04/2011 105.50p 111.50p 104.25p 109.50p 118090
31/03/2011 104.00p 106.50p 103.00p 105.50p 85580
30/03/2011 105.75p 106.00p 102.01p 104.00p 43092
29/03/2011 109.25p 109.25p 104.00p 106.25p 57677
28/03/2011 109.75p 110.99p 107.00p 109.25p 42933
25/03/2011 108.50p 111.00p 108.00p 109.75p 81306
24/03/2011 105.00p 108.50p 103.01p 108.50p 203042
23/03/2011 105.00p 106.00p 101.00p 105.00p 48418
22/03/2011 105.75p 106.69p 104.25p 105.00p 11494
21/03/2011 105.75p 106.69p 104.51p 105.75p 42539
18/03/2011 105.00p 107.00p 103.01p 105.50p 48427
17/03/2011 105.00p 105.00p 103.00p 105.00p 108045
16/03/2011 105.50p 106.20p 103.00p 105.00p 54432
15/03/2011 105.00p 105.00p 98.00p 105.00p 36110
14/03/2011 110.50p 110.50p 104.00p 107.00p 56458
11/03/2011 114.00p 114.00p 108.00p 110.50p 81696
10/03/2011 114.75p 114.00p 112.00p 114.00p 17000
09/03/2011 115.00p 117.00p 115.00p 115.75p 85459
08/03/2011 115.00p 116.25p 113.40p 115.00p 86161
07/03/2011 116.00p 116.99p 114.00p 115.00p 70741
04/03/2011 115.50p 117.00p 116.00p 116.00p 40252
03/03/2011 113.50p 116.00p 112.50p 115.00p 26916
02/03/2011 112.50p 115.00p 111.50p 113.50p 84496
01/03/2011 117.00p 117.33p 111.00p 112.50p 112355
28/02/2011 117.50p 120.00p 116.15p 117.00p 53295
25/02/2011 117.00p 120.00p 117.00p 117.00p 37293
24/02/2011 118.50p 118.85p 115.00p 117.00p 37015
23/02/2011 118.50p 119.59p 116.00p 118.50p 123776
22/02/2011 118.00p 122.00p 115.00p 118.50p 227758
21/02/2011 111.50p 122.00p 112.70p 117.50p 159907
18/02/2011 111.25p 113.00p 110.36p 111.50p 54812
17/02/2011 107.50p 113.00p 109.00p 111.25p 94811
16/02/2011 103.50p 109.00p 104.00p 107.50p 116850
15/02/2011 102.50p 104.75p 102.00p 103.50p 63204
14/02/2011 101.50p 102.63p 102.00p 102.00p 23360
11/02/2011 100.31p 102.63p 100.31p 101.50p 29034
10/02/2011 102.06p 102.19p 100.00p 101.25p 18092
09/02/2011 98.31p 101.53p 98.31p 100.00p 139206
08/02/2011 101.33p 101.33p 98.00p 100.00p 35401
07/02/2011 101.33p 101.75p 98.00p 100.00p 63489
04/02/2011 101.00p 101.33p 98.40p 100.00p 10527
03/02/2011 102.00p 102.00p 100.00p 100.00p 17334
02/02/2011 102.50p 102.97p 100.00p 102.00p 185977
01/02/2011 98.00p 103.00p 98.00p 101.50p 167960
31/01/2011 95.00p 98.00p 95.00p 97.00p 84988
28/01/2011 96.50p 96.50p 90.50p 95.00p 232192
27/01/2011 98.50p 99.69p 95.25p 96.50p 133780
26/01/2011 101.00p 101.00p 95.03p 98.50p 47115
25/01/2011 102.75p 103.50p 99.50p 101.00p 136525
24/01/2011 102.50p 103.75p 101.75p 102.75p 17811
21/01/2011 102.75p 102.75p 98.00p 102.50p 203671
20/01/2011 108.00p 108.60p 100.50p 102.75p 44239
19/01/2011 108.50p 109.00p 107.00p 108.50p 53010
18/01/2011 112.00p 112.00p 105.50p 108.50p 56183
17/01/2011 111.00p 114.00p 111.00p 113.00p 85953
14/01/2011 112.00p 114.00p 112.00p 113.50p 8810
13/01/2011 112.00p 114.40p 112.00p 113.50p 62330
12/01/2011 113.50p 113.50p 108.00p 112.00p 30908
11/01/2011 112.90p 114.49p 112.25p 113.50p 35748
10/01/2011 114.00p 114.50p 111.00p 112.50p 36285
07/01/2011 117.50p 118.00p 112.00p 114.00p 107068
06/01/2011 117.00p 119.50p 115.20p 117.50p 23430
05/01/2011 120.00p 121.20p 116.00p 117.00p 53598
04/01/2011 118.50p 121.20p 118.00p 120.00p 64979
31/12/2010 115.50p 117.00p 115.00p 117.00p 33720
30/12/2010 111.50p 117.00p 110.00p 115.50p 46015
29/12/2010 110.00p 114.00p 110.00p 111.50p 10500
24/12/2010 110.00p 113.00p 110.00p 110.00p 20350
23/12/2010 108.00p 110.50p 106.31p 110.00p 297400
22/12/2010 108.00p 110.00p 106.50p 108.00p 46445
21/12/2010 107.50p 110.00p 106.00p 108.00p 236671
20/12/2010 108.50p 109.00p 106.00p 107.50p 41206
17/12/2010 108.00p 110.00p 106.00p 108.50p 89579
16/12/2010 109.50p 111.00p 106.01p 108.00p 72961
15/12/2010 109.50p 110.50p 106.00p 109.50p 176355
14/12/2010 109.50p 110.50p 108.15p 109.50p 57042
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

*Close Price adjusted for both dividends and splits