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
16/09/2015 19.50p 19.70p 19.00p 19.50p 1163
15/09/2015 19.50p 19.50p 19.00p 19.50p 5000
14/09/2015 19.50p 19.50p 19.00p 19.50p 53560
11/09/2015 19.50p 19.50p 19.50p 19.50p 0
10/09/2015 19.75p 19.75p 19.00p 19.50p 13000
09/09/2015 19.75p 19.75p 18.50p 19.75p 158664
08/09/2015 19.75p 19.75p 19.50p 19.75p 5064
07/09/2015 19.75p 19.75p 19.50p 19.75p 3000
04/09/2015 19.75p 19.75p 19.50p 19.75p 37111
03/09/2015 19.75p 19.75p 19.75p 19.75p 0
02/09/2015 19.75p 19.75p 19.50p 19.75p 59500
01/09/2015 19.75p 19.75p 19.50p 19.75p 2329
28/08/2015 19.75p 19.75p 19.00p 19.75p 30000
27/08/2015 19.75p 19.75p 19.50p 19.75p 31502
26/08/2015 19.75p 19.75p 18.50p 19.75p 60000
25/08/2015 20.87p 20.87p 18.75p 19.75p 38967
24/08/2015 21.25p 21.25p 19.10p 20.87p 140327
21/08/2015 21.25p 21.25p 20.75p 21.25p 19036
20/08/2015 20.50p 20.50p 20.19p 20.50p 33978
19/08/2015 20.50p 20.50p 20.00p 20.50p 6888
18/08/2015 20.75p 20.75p 19.50p 20.50p 20000
17/08/2015 21.00p 21.19p 19.50p 20.75p 20822
14/08/2015 21.00p 21.30p 20.10p 21.00p 69318
13/08/2015 21.00p 21.00p 20.10p 21.00p 30000
12/08/2015 21.00p 21.40p 21.00p 21.00p 16358
11/08/2015 19.63p 20.50p 19.27p 20.50p 191520
10/08/2015 19.63p 19.85p 19.25p 19.63p 60432
07/08/2015 19.37p 19.63p 19.00p 19.63p 89073
06/08/2015 19.50p 19.50p 18.75p 19.37p 10461
05/08/2015 19.37p 19.50p 19.00p 19.50p 24267
04/08/2015 19.37p 19.37p 18.75p 19.37p 6000
03/08/2015 19.37p 19.37p 18.75p 19.37p 15000
31/07/2015 18.88p 19.37p 18.88p 19.37p 16000
30/07/2015 18.63p 18.88p 18.50p 18.88p 8503
29/07/2015 19.37p 19.37p 18.00p 18.50p 48238
28/07/2015 19.50p 19.50p 19.00p 19.37p 20579
27/07/2015 20.50p 20.50p 18.25p 19.50p 78394
24/07/2015 20.63p 20.63p 19.00p 20.50p 28446
23/07/2015 20.75p 20.75p 20.50p 20.75p 5041
22/07/2015 23.00p 23.00p 20.00p 20.75p 81585
21/07/2015 23.00p 23.00p 21.50p 23.00p 134968
20/07/2015 23.25p 23.25p 22.00p 23.25p 10695
17/07/2015 24.00p 24.00p 23.00p 23.75p 7470
16/07/2015 23.75p 23.75p 23.00p 23.75p 11049
15/07/2015 23.75p 23.75p 22.50p 23.75p 73002
14/07/2015 23.75p 23.75p 22.50p 23.75p 22000
13/07/2015 23.75p 23.75p 22.50p 23.75p 52602
10/07/2015 23.75p 23.75p 22.00p 23.75p 13293
09/07/2015 23.50p 24.12p 23.00p 23.75p 30629
08/07/2015 24.00p 24.00p 23.25p 23.88p 11000
07/07/2015 24.50p 24.50p 24.00p 24.00p 21594
06/07/2015 24.50p 24.50p 24.13p 24.50p 5000
03/07/2015 24.50p 24.50p 23.50p 24.50p 14000
02/07/2015 24.50p 24.50p 24.00p 24.50p 6479
01/07/2015 24.50p 24.50p 24.14p 24.50p 6000
30/06/2015 24.50p 24.50p 24.15p 24.50p 4000
29/06/2015 24.50p 24.50p 23.50p 24.50p 157960
26/06/2015 24.75p 24.75p 23.00p 24.50p 5700
25/06/2015 25.00p 25.00p 23.50p 24.75p 50000
24/06/2015 25.00p 25.00p 24.00p 25.00p 10000
23/06/2015 25.00p 25.00p 24.70p 25.00p 1612
22/06/2015 25.00p 25.00p 23.75p 25.00p 59882
19/06/2015 25.00p 25.00p 24.10p 25.00p 1603
18/06/2015 25.00p 25.15p 25.00p 25.00p 17787
17/06/2015 25.00p 25.00p 24.50p 25.00p 14431
16/06/2015 25.25p 25.25p 24.50p 25.00p 10415
15/06/2015 25.25p 25.25p 25.20p 25.25p 5000
12/06/2015 26.12p 26.12p 25.00p 25.50p 76760
11/06/2015 26.12p 26.12p 25.75p 26.12p 2702
10/06/2015 26.25p 26.25p 25.75p 26.12p 22575
09/06/2015 26.25p 26.49p 26.24p 26.25p 10889
08/06/2015 26.63p 26.63p 26.00p 26.25p 41132
05/06/2015 26.63p 26.63p 26.26p 26.63p 30388
04/06/2015 26.63p 26.63p 26.63p 26.63p 0
03/06/2015 26.63p 26.63p 26.57p 26.63p 17157
02/06/2015 26.75p 26.75p 26.00p 26.63p 38804
01/06/2015 26.75p 26.75p 26.75p 26.75p 0
29/05/2015 26.75p 26.75p 26.25p 26.75p 48402
28/05/2015 26.75p 26.75p 26.75p 26.75p 0
27/05/2015 26.75p 26.75p 26.25p 26.75p 30700
26/05/2015 26.75p 26.76p 26.75p 26.75p 1727
22/05/2015 26.75p 26.75p 26.50p 26.75p 752
21/05/2015 26.75p 26.75p 26.50p 26.75p 37781
20/05/2015 26.75p 27.00p 26.50p 26.75p 16724
19/05/2015 26.75p 27.00p 26.50p 26.75p 48789
18/05/2015 26.75p 27.00p 26.25p 26.75p 47278
15/05/2015 26.75p 27.00p 26.50p 26.75p 69721
14/05/2015 26.75p 26.75p 26.34p 26.75p 108852
13/05/2015 26.63p 26.99p 26.50p 26.75p 41768
12/05/2015 26.63p 26.63p 26.03p 26.63p 34062
11/05/2015 26.63p 26.63p 26.03p 26.63p 12331
08/05/2015 26.63p 26.63p 26.00p 26.63p 29966
07/05/2015 26.75p 26.75p 26.03p 26.63p 61305
06/05/2015 26.63p 26.75p 26.25p 26.75p 52619
05/05/2015 26.63p 26.88p 26.00p 26.88p 129971
01/05/2015 26.63p 26.63p 26.63p 26.63p 0
30/04/2015 26.50p 26.70p 26.50p 26.63p 15000
29/04/2015 26.37p 26.52p 26.00p 26.50p 59757
28/04/2015 26.50p 26.50p 25.25p 26.37p 40301
27/04/2015 26.63p 26.63p 25.50p 26.50p 74639
24/04/2015 26.63p 26.63p 25.79p 26.63p 4000
23/04/2015 26.63p 26.63p 25.84p 26.63p 27593
22/04/2015 26.75p 26.75p 25.75p 26.63p 32368
21/04/2015 26.25p 26.75p 26.08p 26.75p 8500
20/04/2015 26.63p 26.88p 26.25p 26.88p 63329
17/04/2015 26.63p 26.63p 26.55p 26.63p 7244
16/04/2015 26.88p 26.88p 26.25p 26.63p 15774
15/04/2015 26.88p 26.88p 26.25p 26.88p 78634
14/04/2015 26.88p 26.88p 26.31p 26.88p 27163
13/04/2015 26.88p 26.88p 26.25p 26.88p 19690
10/04/2015 26.88p 26.96p 26.60p 26.88p 7650
09/04/2015 26.88p 27.20p 26.55p 26.88p 28549
08/04/2015 26.88p 26.88p 26.25p 26.88p 5900
07/04/2015 26.50p 26.88p 26.00p 26.88p 62156
02/04/2015 26.88p 27.13p 26.00p 26.50p 75049
01/04/2015 26.88p 26.88p 26.76p 26.88p 18790
31/03/2015 27.25p 27.25p 26.21p 26.88p 58894
30/03/2015 27.25p 27.32p 27.00p 27.25p 144880
27/03/2015 27.25p 27.33p 27.02p 27.25p 10373
26/03/2015 27.00p 27.39p 26.56p 27.25p 78444
25/03/2015 26.88p 27.00p 26.63p 27.00p 32914
24/03/2015 26.88p 26.88p 26.26p 26.88p 68418
23/03/2015 26.75p 26.88p 26.46p 26.88p 5284
20/03/2015 26.50p 26.75p 26.00p 26.75p 349950
19/03/2015 26.88p 26.88p 25.50p 26.50p 89701
18/03/2015 27.13p 27.13p 26.00p 26.88p 60536
17/03/2015 27.75p 27.75p 26.75p 27.13p 45310
16/03/2015 27.88p 27.88p 26.75p 27.75p 15553
13/03/2015 27.88p 27.88p 26.75p 27.88p 46643
12/03/2015 27.88p 27.88p 26.75p 27.88p 9244
11/03/2015 27.88p 27.88p 26.75p 27.88p 4046
10/03/2015 27.88p 27.88p 26.25p 27.88p 51782
09/03/2015 28.75p 28.75p 26.75p 27.88p 100065
06/03/2015 29.00p 29.00p 28.05p 28.75p 10300
05/03/2015 29.25p 29.25p 28.50p 29.00p 29822
04/03/2015 29.62p 29.75p 28.50p 29.25p 59160
03/03/2015 29.62p 29.62p 28.55p 29.62p 138214
02/03/2015 29.62p 29.69p 28.55p 29.62p 54671
27/02/2015 29.62p 29.62p 28.55p 29.62p 25000
26/02/2015 29.62p 29.65p 28.55p 29.62p 23332
25/02/2015 29.62p 29.62p 28.50p 29.62p 22082
24/02/2015 29.62p 29.62p 28.52p 29.62p 13000
23/02/2015 29.62p 29.69p 28.52p 29.62p 12365
20/02/2015 30.13p 30.13p 28.50p 29.62p 38515
19/02/2015 30.13p 30.13p 29.50p 30.13p 138070
18/02/2015 30.13p 30.33p 29.51p 30.13p 28500
17/02/2015 30.13p 30.38p 29.51p 30.13p 6399
16/02/2015 30.13p 30.38p 29.51p 30.13p 29191
13/02/2015 30.13p 30.38p 29.51p 30.13p 13405
12/02/2015 30.00p 30.50p 29.50p 30.00p 42886
11/02/2015 30.00p 30.37p 29.50p 30.00p 55638
10/02/2015 30.00p 30.35p 29.51p 30.00p 45180
09/02/2015 29.50p 30.45p 29.50p 30.00p 31586
06/02/2015 29.50p 30.47p 29.06p 30.00p 60593
05/02/2015 31.75p 31.75p 28.50p 29.50p 138942
04/02/2015 31.75p 32.00p 31.21p 31.75p 18006
03/02/2015 31.50p 31.75p 31.21p 31.75p 104046
02/02/2015 31.75p 31.75p 31.00p 31.50p 210000
30/01/2015 32.25p 32.38p 30.25p 31.75p 96249
29/01/2015 32.25p 32.50p 32.05p 32.25p 52094
28/01/2015 32.25p 32.45p 32.25p 32.25p 17173
27/01/2015 32.25p 32.46p 32.07p 32.25p 99761
26/01/2015 32.62p 33.07p 32.01p 32.25p 152528
23/01/2015 32.62p 33.22p 32.50p 32.62p 64593
22/01/2015 33.00p 33.38p 32.50p 32.62p 194963
21/01/2015 32.37p 34.00p 32.37p 33.00p 246307
20/01/2015 31.38p 33.00p 31.38p 32.37p 208417
19/01/2015 30.38p 31.74p 30.38p 31.38p 208560
16/01/2015 30.25p 30.75p 30.00p 30.38p 68882
15/01/2015 29.62p 30.25p 29.26p 30.25p 144275
14/01/2015 28.75p 29.88p 28.50p 29.62p 188571
13/01/2015 28.50p 29.00p 28.25p 28.75p 176813
12/01/2015 28.25p 28.29p 27.55p 28.25p 44891
09/01/2015 28.25p 28.29p 27.25p 28.25p 196432
08/01/2015 28.00p 28.25p 28.00p 28.25p 31800
07/01/2015 28.00p 28.19p 27.00p 28.00p 26000
06/01/2015 28.00p 28.00p 27.12p 28.00p 46247
05/01/2015 28.00p 28.00p 28.00p 28.00p 2835
02/01/2015 28.00p 28.00p 28.00p 28.00p 0
31/12/2014 28.00p 28.00p 27.00p 28.00p 10000
30/12/2014 28.38p 28.38p 27.50p 28.00p 15105
29/12/2014 28.38p 28.40p 27.75p 28.38p 14000
24/12/2014 28.38p 28.38p 27.75p 28.38p 4000
23/12/2014 28.38p 28.40p 28.38p 28.38p 1435
22/12/2014 28.38p 28.38p 27.83p 28.38p 12000
19/12/2014 28.38p 28.38p 27.75p 28.38p 6000
18/12/2014 28.38p 28.38p 28.25p 28.38p 8447
17/12/2014 28.38p 28.38p 27.75p 28.38p 22743
16/12/2014 28.38p 28.70p 27.80p 28.38p 43434
15/12/2014 28.13p 28.38p 27.80p 28.38p 19000
12/12/2014 28.13p 28.80p 27.36p 28.13p 24173
11/12/2014 28.13p 28.21p 28.13p 28.13p 16286
10/12/2014 28.00p 28.13p 27.80p 28.13p 17300
09/12/2014 27.63p 28.00p 26.75p 28.00p 63762
08/12/2014 27.75p 27.97p 26.50p 27.63p 100135
05/12/2014 27.75p 27.97p 27.01p 27.75p 3604
04/12/2014 28.13p 28.13p 27.05p 27.75p 86059
03/12/2014 28.13p 28.13p 27.95p 28.13p 10208
02/12/2014 28.13p 28.13p 28.13p 28.13p 0
01/12/2014 28.13p 28.13p 27.30p 28.13p 48833

*Close Price adjusted for both dividends and splits