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
05/06/2017 35.00p 35.12p 34.11p 35.12p 103080
02/06/2017 34.13p 34.50p 33.25p 34.13p 227835
01/06/2017 36.13p 36.13p 34.10p 34.13p 85946
31/05/2017 36.50p 36.50p 35.50p 36.13p 60620
30/05/2017 36.50p 36.50p 35.50p 36.50p 98997
26/05/2017 36.50p 36.50p 35.50p 36.50p 108899
25/05/2017 36.50p 37.40p 36.50p 36.50p 2760
24/05/2017 36.50p 37.40p 35.50p 36.50p 126818
23/05/2017 37.00p 37.00p 35.72p 36.50p 62706
22/05/2017 36.25p 36.83p 35.50p 36.25p 122267
19/05/2017 36.25p 36.93p 35.66p 36.25p 40961
18/05/2017 36.25p 36.70p 35.66p 36.25p 119501
17/05/2017 36.00p 36.70p 35.36p 36.25p 185345
16/05/2017 35.25p 35.50p 35.00p 35.25p 90042
15/05/2017 34.75p 35.50p 34.53p 35.25p 180597
12/05/2017 34.00p 35.48p 33.30p 34.75p 154450
11/05/2017 34.00p 34.04p 33.00p 34.00p 103838
10/05/2017 34.00p 34.00p 32.50p 34.00p 335472
09/05/2017 34.00p 34.00p 33.00p 34.00p 50257
08/05/2017 34.88p 34.88p 33.00p 34.00p 174676
05/05/2017 35.50p 36.75p 34.01p 34.88p 261100
04/05/2017 36.13p 36.13p 34.11p 35.37p 222917
03/05/2017 36.25p 36.50p 35.25p 36.13p 114740
02/05/2017 36.25p 36.70p 35.00p 36.25p 337682
28/04/2017 37.38p 37.38p 35.87p 36.25p 429435
27/04/2017 37.38p 37.38p 36.88p 37.38p 53588
26/04/2017 37.50p 38.44p 36.86p 37.38p 237050
25/04/2017 37.63p 38.00p 37.25p 37.50p 114281
24/04/2017 38.37p 38.39p 36.77p 37.63p 238440
21/04/2017 40.00p 40.00p 37.00p 38.75p 116554
20/04/2017 41.25p 41.25p 39.50p 40.00p 37828
19/04/2017 43.00p 43.00p 40.52p 41.25p 136742
18/04/2017 42.25p 43.89p 41.82p 43.00p 255286
13/04/2017 42.25p 42.54p 41.80p 42.25p 77171
12/04/2017 42.12p 42.54p 41.50p 42.25p 330406
11/04/2017 41.00p 42.48p 39.50p 42.12p 380760
10/04/2017 41.00p 41.98p 40.00p 41.00p 119156
07/04/2017 40.50p 41.49p 38.92p 40.88p 185420
06/04/2017 39.50p 40.80p 39.50p 40.50p 62590
05/04/2017 41.50p 41.50p 39.10p 39.50p 238226
04/04/2017 39.88p 41.49p 39.61p 41.25p 303198
03/04/2017 38.37p 39.50p 38.01p 39.50p 221556
31/03/2017 38.50p 38.50p 38.00p 38.37p 87801
30/03/2017 39.88p 39.99p 38.00p 38.50p 286211
29/03/2017 40.00p 40.30p 38.49p 39.88p 202722
28/03/2017 41.00p 41.00p 40.00p 41.00p 35976
27/03/2017 40.75p 41.37p 40.00p 41.00p 144646
24/03/2017 41.00p 41.00p 39.00p 40.25p 96175
23/03/2017 41.25p 41.84p 40.51p 41.00p 118865
22/03/2017 41.00p 42.00p 39.77p 41.25p 196467
21/03/2017 39.88p 40.75p 39.61p 40.75p 95469
20/03/2017 41.00p 41.49p 39.11p 40.00p 144970
17/03/2017 41.25p 42.00p 40.11p 41.00p 142284
16/03/2017 39.50p 41.90p 39.50p 41.25p 245457
15/03/2017 39.25p 40.20p 38.50p 39.25p 49961
14/03/2017 39.25p 40.40p 38.50p 39.25p 30347
13/03/2017 39.00p 39.67p 38.10p 39.25p 175358
10/03/2017 38.75p 39.45p 38.00p 39.00p 87801
09/03/2017 40.00p 40.00p 38.00p 38.75p 155126
08/03/2017 40.13p 40.75p 39.50p 40.13p 127537
07/03/2017 41.75p 41.75p 39.00p 40.13p 254878
06/03/2017 42.00p 42.00p 41.00p 41.75p 77896
03/03/2017 42.50p 43.00p 41.00p 42.00p 117364
02/03/2017 42.25p 42.80p 42.10p 42.50p 125452
01/03/2017 43.50p 43.50p 41.50p 42.25p 240850
28/02/2017 46.00p 46.00p 42.00p 43.75p 314995
27/02/2017 46.00p 46.50p 45.00p 46.00p 27822
24/02/2017 46.00p 46.75p 45.00p 46.00p 107385
23/02/2017 45.00p 46.00p 44.37p 46.00p 307463
22/02/2017 47.38p 47.90p 44.11p 45.00p 220638
21/02/2017 47.62p 48.86p 46.55p 47.62p 30797
20/02/2017 47.62p 48.68p 46.25p 47.62p 69467
17/02/2017 47.38p 47.90p 46.25p 47.62p 68751
16/02/2017 47.38p 47.42p 46.03p 47.38p 133347
15/02/2017 47.38p 47.40p 46.14p 47.38p 17981
14/02/2017 47.38p 47.42p 46.03p 47.38p 41999
13/02/2017 47.38p 47.42p 46.14p 47.38p 17379
10/02/2017 47.38p 48.61p 46.03p 47.38p 130714
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

*Close Price adjusted for both dividends and splits