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
13/08/2014 41.13p 41.69p 41.13p 41.13p 7000
12/08/2014 41.13p 41.13p 40.26p 41.13p 47948
11/08/2014 41.13p 41.89p 40.26p 41.13p 83175
08/08/2014 41.13p 41.99p 41.13p 41.13p 9893
07/08/2014 40.88p 42.06p 40.76p 41.00p 57790
06/08/2014 41.00p 41.90p 40.25p 40.88p 60363
05/08/2014 41.00p 42.59p 40.61p 41.00p 50823
04/08/2014 41.00p 41.00p 40.20p 41.00p 40750
01/08/2014 41.25p 41.25p 40.25p 41.00p 10119
31/07/2014 41.25p 42.00p 41.01p 41.25p 27198
30/07/2014 40.50p 42.00p 40.18p 41.25p 73699
29/07/2014 40.38p 42.00p 39.65p 40.50p 28379
28/07/2014 40.13p 41.50p 39.25p 40.38p 58024
25/07/2014 40.13p 41.00p 40.13p 40.13p 8676
24/07/2014 40.13p 41.00p 39.25p 40.13p 0
23/07/2014 39.75p 41.00p 39.25p 40.13p 21648
22/07/2014 39.63p 40.55p 39.00p 39.75p 38165
21/07/2014 39.63p 40.15p 39.00p 39.63p 4674
18/07/2014 39.63p 40.15p 38.93p 39.63p 74332
17/07/2014 39.50p 40.10p 38.00p 39.50p 50241
16/07/2014 40.00p 40.26p 39.30p 39.50p 11279
15/07/2014 40.00p 40.76p 39.30p 40.00p 20329
14/07/2014 40.00p 41.49p 38.71p 40.00p 149232
11/07/2014 39.38p 41.00p 39.38p 40.00p 49406
10/07/2014 38.50p 40.00p 38.00p 39.38p 290014
09/07/2014 38.50p 39.49p 38.50p 38.50p 17052
08/07/2014 38.25p 39.10p 38.01p 38.50p 27199
07/07/2014 38.25p 39.15p 38.01p 38.25p 52646
04/07/2014 38.25p 38.76p 38.01p 38.25p 19102
03/07/2014 38.00p 39.16p 37.50p 38.25p 157919
02/07/2014 37.75p 38.99p 37.51p 38.00p 17121
01/07/2014 37.63p 38.50p 37.24p 37.75p 107082
30/06/2014 37.63p 38.31p 36.86p 37.63p 52803
27/06/2014 37.50p 38.30p 37.00p 37.63p 3777
26/06/2014 37.50p 38.50p 37.50p 37.50p 43184
25/06/2014 37.50p 38.45p 37.00p 37.50p 32000
24/06/2014 37.50p 38.45p 37.50p 37.50p 11000
23/06/2014 37.25p 38.50p 36.71p 37.50p 59676
20/06/2014 36.50p 37.83p 36.00p 37.25p 97256
19/06/2014 36.00p 36.44p 35.00p 36.25p 110500
18/06/2014 36.00p 36.00p 35.92p 36.00p 10008
17/06/2014 36.00p 36.00p 35.49p 36.00p 0
16/06/2014 35.50p 36.00p 35.49p 36.00p 18955
13/06/2014 35.50p 35.69p 35.05p 35.50p 18100
12/06/2014 35.50p 35.75p 35.00p 35.50p 23099
11/06/2014 35.25p 35.68p 35.00p 35.50p 35912
10/06/2014 35.25p 35.46p 35.21p 35.25p 7400
09/06/2014 35.25p 35.25p 34.51p 35.25p 6555
06/06/2014 35.00p 35.25p 34.63p 35.25p 24554
05/06/2014 35.00p 35.00p 34.50p 35.00p 36017
04/06/2014 35.00p 35.00p 34.50p 35.00p 42596
03/06/2014 35.00p 35.00p 34.50p 35.00p 10705
02/06/2014 35.25p 35.25p 32.00p 35.00p 134415
30/05/2014 35.25p 35.25p 33.50p 35.25p 10000
29/05/2014 35.25p 35.34p 33.50p 35.25p 85037
28/05/2014 35.25p 35.39p 34.63p 35.25p 18000
27/05/2014 35.37p 35.37p 35.30p 35.37p 14138
23/05/2014 35.37p 35.37p 35.30p 35.37p 1922
22/05/2014 35.37p 35.37p 34.25p 35.37p 35505
21/05/2014 35.12p 35.37p 34.00p 35.37p 13514
20/05/2014 35.75p 35.75p 33.00p 35.12p 344422
19/05/2014 36.00p 36.00p 33.60p 35.50p 157091
16/05/2014 36.25p 36.25p 35.00p 36.00p 12414
15/05/2014 37.00p 37.00p 33.00p 36.25p 302328
14/05/2014 37.50p 37.50p 36.01p 37.00p 61236
13/05/2014 37.50p 37.50p 35.00p 37.50p 179041
12/05/2014 37.25p 37.80p 36.00p 37.50p 38505
09/05/2014 37.00p 38.49p 35.42p 37.25p 64720
08/05/2014 37.00p 37.40p 37.00p 37.00p 12215
07/05/2014 37.25p 37.63p 36.00p 37.00p 42562
06/05/2014 37.25p 37.35p 37.25p 37.25p 0
02/05/2014 37.25p 37.35p 37.25p 37.25p 27669
01/05/2014 37.25p 37.25p 36.10p 37.25p 97267
30/04/2014 37.25p 37.63p 36.00p 37.25p 20302
29/04/2014 37.25p 37.69p 36.30p 37.25p 20332
28/04/2014 37.25p 38.49p 35.00p 37.25p 121459
25/04/2014 37.00p 37.58p 36.11p 37.00p 31003
24/04/2014 37.00p 37.00p 36.00p 37.00p 9614
23/04/2014 36.75p 38.00p 36.00p 37.00p 114629
22/04/2014 36.75p 36.99p 36.00p 36.75p 58032
17/04/2014 36.75p 37.31p 35.00p 36.75p 104214
16/04/2014 36.75p 37.21p 36.75p 36.75p 17107
15/04/2014 37.50p 37.50p 36.00p 36.75p 39622
14/04/2014 37.75p 37.75p 37.00p 37.50p 46298
11/04/2014 37.75p 37.75p 37.00p 37.75p 14391
10/04/2014 37.63p 37.75p 37.25p 37.75p 33255
09/04/2014 37.88p 38.25p 36.75p 37.63p 22091
08/04/2014 38.00p 38.40p 36.50p 37.88p 28652
07/04/2014 38.50p 38.75p 36.50p 38.00p 42194
04/04/2014 39.00p 39.00p 37.00p 38.75p 150450
03/04/2014 39.50p 39.50p 37.75p 39.00p 70085
02/04/2014 39.88p 39.88p 38.50p 39.50p 75250
01/04/2014 40.50p 40.50p 39.00p 39.88p 97000
31/03/2014 40.50p 40.50p 38.50p 40.50p 26857
28/03/2014 40.88p 40.88p 39.50p 40.50p 68460
27/03/2014 41.62p 41.62p 39.75p 40.88p 30886
26/03/2014 41.87p 41.87p 40.75p 41.62p 51948
25/03/2014 43.00p 43.00p 40.75p 41.87p 52182
24/03/2014 43.50p 43.75p 42.00p 43.00p 36402
21/03/2014 43.63p 43.63p 42.00p 43.63p 84375
20/03/2014 45.00p 45.00p 41.00p 43.63p 107282
19/03/2014 45.00p 46.28p 43.78p 45.00p 65771
18/03/2014 45.00p 46.00p 43.77p 45.00p 35057
17/03/2014 45.00p 45.99p 43.55p 45.00p 114130
14/03/2014 45.00p 45.50p 45.00p 45.00p 17482
13/03/2014 45.00p 45.50p 45.00p 45.00p 9176
12/03/2014 45.75p 46.50p 43.59p 45.00p 90417
11/03/2014 45.75p 45.75p 44.00p 45.75p 16236
10/03/2014 46.50p 46.89p 44.00p 45.75p 60394
07/03/2014 46.50p 47.50p 44.55p 46.50p 39605
06/03/2014 46.50p 47.50p 45.31p 46.50p 58174
05/03/2014 46.75p 47.90p 45.00p 46.50p 54234
04/03/2014 46.75p 47.90p 46.02p 46.75p 50216
03/03/2014 46.50p 49.00p 46.50p 46.50p 58876
28/02/2014 46.50p 46.50p 45.00p 46.50p 33675
27/02/2014 46.50p 47.49p 45.75p 46.50p 23549
26/02/2014 47.00p 47.80p 45.91p 46.50p 17669
25/02/2014 46.00p 47.00p 45.78p 47.00p 31500
24/02/2014 45.00p 47.00p 45.00p 46.00p 21442
21/02/2014 44.75p 45.41p 44.50p 44.75p 5000
20/02/2014 44.75p 45.43p 44.50p 44.75p 18552
19/02/2014 44.75p 45.43p 44.31p 44.75p 10583
18/02/2014 44.00p 45.50p 44.00p 44.75p 163589
17/02/2014 43.25p 48.00p 43.25p 44.00p 148456
14/02/2014 43.00p 44.06p 42.83p 43.25p 192584
13/02/2014 43.75p 44.99p 42.75p 43.00p 36864
12/02/2014 43.25p 44.00p 42.75p 43.75p 67481
11/02/2014 39.63p 44.00p 39.26p 43.25p 122499
10/02/2014 37.50p 40.99p 37.50p 39.63p 50937
07/02/2014 37.50p 38.99p 37.50p 37.50p 26000
06/02/2014 37.50p 38.38p 36.00p 37.50p 27435
05/02/2014 37.25p 37.50p 35.44p 37.50p 76400
04/02/2014 37.25p 38.50p 36.40p 37.25p 73238
03/02/2014 37.25p 40.10p 36.40p 37.25p 47719
31/01/2014 37.25p 38.33p 36.30p 37.25p 38156
30/01/2014 37.00p 38.00p 36.01p 37.25p 26544
29/01/2014 37.50p 37.75p 36.01p 37.00p 16843
28/01/2014 38.00p 38.36p 36.34p 37.50p 58520
27/01/2014 38.00p 39.50p 37.80p 38.00p 53750
24/01/2014 38.00p 38.99p 37.75p 38.00p 2500
23/01/2014 37.50p 38.50p 37.50p 37.75p 27231
22/01/2014 36.38p 37.50p 35.50p 37.50p 173231
21/01/2014 36.00p 37.50p 34.78p 36.38p 140799
20/01/2014 36.00p 37.17p 35.13p 36.00p 32988
17/01/2014 36.00p 37.39p 34.75p 36.00p 30921
16/01/2014 36.00p 36.25p 36.00p 36.00p 8175
15/01/2014 36.00p 37.49p 35.11p 36.00p 15461
14/01/2014 36.00p 37.49p 34.00p 36.00p 192706
13/01/2014 36.00p 37.50p 34.95p 36.00p 49314
10/01/2014 36.00p 36.00p 34.50p 36.00p 20000
09/01/2014 35.75p 37.50p 34.85p 36.00p 102771
08/01/2014 35.75p 37.00p 34.75p 35.75p 69600
07/01/2014 35.75p 36.99p 35.05p 35.75p 19021
06/01/2014 35.75p 38.11p 35.75p 35.75p 8177
03/01/2014 35.00p 36.75p 34.66p 35.75p 57508
02/01/2014 35.00p 36.25p 33.50p 35.00p 106322
31/12/2013 35.00p 35.90p 33.65p 35.00p 14500
30/12/2013 35.00p 36.17p 35.00p 35.00p 34850
27/12/2013 35.00p 35.99p 33.65p 35.00p 16613
24/12/2013 35.00p 36.17p 33.51p 35.00p 13114
23/12/2013 35.00p 36.50p 33.00p 35.00p 86723
20/12/2013 35.00p 35.75p 33.65p 35.00p 92836
19/12/2013 35.00p 35.50p 33.51p 35.00p 121037
18/12/2013 35.00p 35.50p 34.40p 35.00p 9000
17/12/2013 35.00p 35.00p 32.75p 35.00p 500000
16/12/2013 35.25p 36.20p 34.11p 35.00p 50973
13/12/2013 35.25p 35.25p 34.70p 35.25p 7500
12/12/2013 35.25p 35.25p 34.70p 35.25p 3459
11/12/2013 35.00p 36.21p 34.36p 35.25p 45800
10/12/2013 35.00p 35.00p 34.00p 35.00p 616007
09/12/2013 34.50p 34.89p 34.25p 34.50p 14262
06/12/2013 34.25p 34.25p 32.50p 34.25p 178908
05/12/2013 34.38p 34.38p 32.50p 34.25p 241086
04/12/2013 34.38p 34.38p 33.00p 34.38p 157216
03/12/2013 35.62p 35.62p 33.00p 34.38p 70567
02/12/2013 35.62p 35.62p 34.25p 35.62p 180531
29/11/2013 35.62p 35.62p 35.11p 35.62p 75000
28/11/2013 36.00p 36.00p 34.00p 35.62p 28577
27/11/2013 36.00p 36.00p 34.00p 36.00p 36623
26/11/2013 37.00p 37.00p 35.50p 36.00p 40228
25/11/2013 37.00p 37.50p 36.10p 37.00p 98749
22/11/2013 37.25p 37.25p 35.00p 37.00p 64672
21/11/2013 37.50p 37.50p 36.04p 37.25p 23802
20/11/2013 37.50p 37.50p 36.36p 37.50p 9700
19/11/2013 37.50p 37.75p 36.50p 37.50p 10000
18/11/2013 38.00p 38.14p 37.00p 37.75p 27045
15/11/2013 39.25p 39.60p 37.00p 38.00p 30804
14/11/2013 39.38p 39.60p 38.00p 39.25p 8573
13/11/2013 39.38p 39.63p 38.00p 39.38p 22100
12/11/2013 39.63p 40.24p 38.50p 39.63p 33609
11/11/2013 39.63p 40.28p 38.50p 39.63p 24489
08/11/2013 39.88p 40.44p 38.00p 39.63p 42586
07/11/2013 39.88p 39.88p 39.06p 39.88p 12250
06/11/2013 39.88p 40.40p 39.25p 39.88p 8891
05/11/2013 39.88p 40.40p 39.28p 39.88p 9244
04/11/2013 39.88p 40.40p 39.88p 39.88p 8845
01/11/2013 39.63p 40.75p 39.00p 39.88p 82884
31/10/2013 39.63p 40.08p 39.09p 39.63p 24361
30/10/2013 38.25p 41.28p 38.25p 39.50p 69275
29/10/2013 38.25p 38.50p 37.71p 38.25p 46789

*Close Price adjusted for both dividends and splits