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
28/10/2013 38.50p 38.50p 36.00p 38.25p 45782
25/10/2013 38.50p 38.50p 37.41p 38.50p 12575
24/10/2013 39.50p 39.75p 37.75p 38.50p 99000
23/10/2013 39.75p 40.05p 39.00p 39.75p 89829
22/10/2013 39.25p 40.19p 38.00p 39.75p 87060
21/10/2013 39.25p 39.68p 38.00p 39.25p 36113
18/10/2013 39.75p 39.75p 39.00p 39.25p 46309
17/10/2013 38.75p 40.05p 38.50p 39.75p 51332
16/10/2013 38.50p 38.70p 37.00p 38.50p 33554
15/10/2013 40.00p 40.00p 37.50p 38.50p 170763
14/10/2013 41.50p 41.50p 38.75p 40.00p 39107
11/10/2013 42.50p 43.63p 39.46p 41.50p 99500
10/10/2013 43.63p 43.70p 42.10p 43.63p 647431
09/10/2013 43.63p 44.00p 42.89p 43.63p 127513
08/10/2013 43.63p 43.63p 43.25p 43.63p 124450
07/10/2013 43.50p 43.58p 43.27p 43.50p 30075
04/10/2013 43.50p 43.62p 43.25p 43.50p 67227
03/10/2013 43.50p 43.63p 43.25p 43.50p 155183
02/10/2013 43.50p 43.64p 43.25p 43.50p 233170
01/10/2013 43.63p 43.63p 43.25p 43.50p 132336
30/09/2013 43.63p 43.63p 43.25p 43.63p 14454
27/09/2013 43.63p 43.70p 43.25p 43.63p 28533
26/09/2013 43.63p 43.72p 42.50p 43.63p 412000
25/09/2013 43.63p 43.63p 42.15p 43.63p 116289
24/09/2013 43.75p 43.75p 42.00p 43.63p 357441
23/09/2013 43.50p 44.00p 43.00p 43.75p 55758
20/09/2013 43.50p 43.85p 42.00p 43.50p 70452
19/09/2013 41.50p 44.90p 41.50p 43.50p 84898
18/09/2013 40.75p 41.49p 39.50p 40.75p 71400
17/09/2013 41.50p 41.50p 39.10p 40.75p 109307
16/09/2013 41.50p 41.95p 40.00p 41.25p 215188
13/09/2013 42.50p 43.00p 40.00p 41.50p 268212
12/09/2013 44.25p 44.25p 41.48p 43.00p 90470
11/09/2013 45.00p 45.00p 43.50p 44.25p 48540
10/09/2013 45.75p 45.75p 44.01p 45.00p 108300
09/09/2013 45.75p 46.99p 44.75p 45.75p 38199
06/09/2013 45.75p 45.75p 44.75p 45.75p 17761
05/09/2013 45.75p 46.75p 45.12p 45.75p 27770
04/09/2013 45.75p 46.69p 45.75p 45.75p 14992
03/09/2013 45.75p 46.71p 45.12p 45.75p 43405
02/09/2013 45.75p 46.72p 45.05p 45.75p 28425
30/08/2013 46.00p 47.00p 45.25p 46.00p 175783
29/08/2013 46.00p 46.80p 45.20p 46.00p 88576
28/08/2013 45.50p 46.99p 45.50p 46.00p 15538
27/08/2013 43.75p 46.50p 42.85p 45.50p 458718
23/08/2013 43.00p 44.75p 42.40p 43.75p 203994
22/08/2013 43.00p 43.00p 42.00p 43.00p 154000
21/08/2013 43.00p 43.50p 43.00p 43.00p 77200
20/08/2013 43.50p 43.50p 42.50p 43.00p 174475
19/08/2013 43.25p 43.50p 43.00p 43.50p 165728
16/08/2013 43.00p 43.31p 42.00p 43.25p 685046
15/08/2013 43.00p 43.25p 42.00p 43.00p 430797
14/08/2013 43.50p 43.50p 42.00p 43.00p 77231
13/08/2013 43.50p 43.50p 43.13p 43.50p 52382
12/08/2013 44.00p 44.00p 39.80p 43.50p 143291
09/08/2013 44.00p 44.00p 43.00p 44.00p 21903
08/08/2013 44.00p 44.00p 43.00p 44.00p 9214
07/08/2013 45.00p 45.00p 43.01p 44.00p 12675
06/08/2013 45.25p 45.25p 42.50p 45.00p 68901
05/08/2013 45.75p 45.75p 43.75p 45.25p 27519
02/08/2013 46.25p 46.25p 45.50p 45.75p 21800
01/08/2013 46.25p 46.25p 45.57p 46.25p 2186
31/07/2013 46.50p 46.50p 45.00p 46.25p 62282
30/07/2013 45.75p 46.97p 45.07p 46.50p 65771
29/07/2013 45.75p 45.82p 45.00p 45.75p 122087
26/07/2013 45.75p 45.90p 45.50p 45.75p 37744
25/07/2013 45.50p 45.75p 45.40p 45.50p 60727
24/07/2013 45.00p 45.89p 44.87p 45.50p 184630
23/07/2013 43.50p 45.63p 43.50p 44.87p 101236
22/07/2013 41.00p 42.50p 40.10p 42.50p 78440
19/07/2013 41.00p 41.00p 41.00p 41.00p 2000
18/07/2013 41.00p 41.00p 41.00p 41.00p 7734
17/07/2013 41.00p 41.00p 40.01p 41.00p 3804
16/07/2013 42.50p 42.95p 39.00p 41.00p 73684
15/07/2013 42.50p 42.50p 41.00p 42.50p 22730
12/07/2013 42.50p 42.50p 41.00p 42.50p 30580
11/07/2013 40.63p 43.00p 38.75p 42.50p 129296
10/07/2013 39.38p 40.03p 38.75p 39.50p 35429
09/07/2013 38.00p 40.49p 37.51p 39.38p 23773
08/07/2013 38.50p 38.99p 37.01p 38.00p 21358
05/07/2013 38.50p 38.50p 36.75p 38.50p 60000
04/07/2013 38.25p 38.50p 36.00p 38.50p 80000
03/07/2013 38.75p 39.50p 37.50p 38.25p 68310
02/07/2013 38.25p 40.01p 37.50p 38.75p 40183
01/07/2013 36.50p 38.79p 36.34p 38.00p 71579
28/06/2013 36.50p 37.00p 34.00p 36.50p 93545
27/06/2013 35.50p 37.13p 35.01p 36.50p 18114
26/06/2013 37.00p 37.49p 34.00p 35.50p 335137
25/06/2013 38.00p 38.00p 36.00p 37.00p 195018
24/06/2013 38.50p 39.00p 37.03p 38.00p 277148
21/06/2013 38.62p 39.00p 37.31p 38.50p 121533
20/06/2013 40.50p 41.01p 37.66p 38.62p 69756
19/06/2013 40.50p 40.50p 39.01p 40.50p 6006
18/06/2013 40.50p 40.95p 39.05p 40.50p 28072
17/06/2013 40.50p 41.25p 39.17p 40.50p 14165
14/06/2013 40.50p 41.10p 40.50p 40.50p 590
13/06/2013 41.00p 41.49p 39.00p 40.50p 26683
12/06/2013 42.50p 42.50p 40.00p 41.00p 16446
11/06/2013 43.50p 44.10p 41.15p 42.50p 22296
10/06/2013 44.00p 44.99p 42.21p 43.50p 12997
07/06/2013 44.75p 45.20p 42.20p 44.00p 185163
06/06/2013 45.00p 45.50p 44.00p 44.75p 19067
05/06/2013 45.75p 45.75p 44.00p 45.00p 34050
04/06/2013 47.25p 47.89p 45.00p 45.75p 38461
03/06/2013 44.75p 48.00p 44.75p 47.25p 115782
31/05/2013 41.75p 45.50p 41.75p 44.75p 79427
30/05/2013 40.00p 42.00p 40.00p 41.75p 305341
29/05/2013 41.00p 41.00p 39.00p 40.00p 38504
28/05/2013 41.50p 41.50p 39.00p 41.00p 30728
24/05/2013 41.50p 41.50p 40.00p 41.50p 16181
23/05/2013 43.63p 43.85p 38.50p 41.50p 313327
22/05/2013 44.13p 44.13p 42.25p 44.00p 92408
21/05/2013 44.50p 44.50p 43.00p 44.13p 94922
20/05/2013 44.75p 44.75p 43.00p 44.50p 42994
17/05/2013 44.75p 44.90p 42.61p 44.75p 53831
16/05/2013 48.37p 48.37p 42.00p 44.75p 278199
15/05/2013 49.50p 49.80p 46.03p 48.37p 68750
14/05/2013 50.00p 50.00p 48.00p 49.50p 24597
13/05/2013 49.00p 50.56p 49.00p 50.00p 29593
10/05/2013 49.00p 49.20p 48.00p 49.00p 46065
09/05/2013 48.50p 49.00p 48.00p 49.00p 133188
08/05/2013 49.50p 49.50p 46.50p 48.50p 150855
07/05/2013 50.50p 50.50p 46.50p 49.75p 52036
03/05/2013 51.00p 51.00p 49.00p 50.50p 44425
02/05/2013 51.00p 52.00p 48.89p 51.00p 0
01/05/2013 51.25p 52.00p 48.89p 51.00p 59067
30/04/2013 52.50p 52.50p 50.01p 51.25p 68413
29/04/2013 52.50p 53.49p 52.50p 52.50p 2000
26/04/2013 52.50p 53.34p 51.00p 52.50p 27092
25/04/2013 51.50p 53.49p 50.00p 52.50p 224522
24/04/2013 51.50p 51.75p 50.25p 51.50p 9000
23/04/2013 51.50p 51.80p 50.15p 51.50p 12568
22/04/2013 51.00p 53.25p 50.00p 51.50p 41770
19/04/2013 49.13p 51.74p 48.27p 51.00p 60581
18/04/2013 49.50p 49.50p 48.90p 49.00p 31794
17/04/2013 52.75p 52.84p 47.89p 49.50p 76958
16/04/2013 53.75p 55.10p 50.25p 52.75p 77672
15/04/2013 60.50p 60.50p 52.00p 53.25p 161436
12/04/2013 62.00p 63.00p 60.00p 61.00p 178776
11/04/2013 60.50p 62.00p 59.00p 62.00p 48461
10/04/2013 60.25p 61.50p 59.00p 60.50p 181037
09/04/2013 60.25p 60.25p 59.00p 60.25p 52376
08/04/2013 60.25p 60.25p 59.00p 60.25p 24870
05/04/2013 60.75p 60.75p 60.00p 60.25p 30840
04/04/2013 61.00p 61.00p 60.00p 60.75p 172014
03/04/2013 61.00p 61.24p 60.00p 61.00p 172764
02/04/2013 61.00p 61.70p 57.00p 61.00p 59726
28/03/2013 60.87p 62.50p 59.25p 61.00p 113711
27/03/2013 60.87p 60.87p 59.25p 60.87p 55333
26/03/2013 62.25p 62.25p 59.00p 60.87p 135843
25/03/2013 63.75p 63.75p 61.00p 62.25p 54992
22/03/2013 64.50p 64.50p 62.00p 63.75p 44646
21/03/2013 64.50p 64.50p 63.00p 64.50p 4990
20/03/2013 65.25p 65.25p 62.50p 64.50p 204755
19/03/2013 64.50p 65.25p 63.00p 65.25p 216000
18/03/2013 65.00p 65.00p 62.00p 64.50p 127063
15/03/2013 66.00p 66.00p 63.50p 65.50p 130226
14/03/2013 66.00p 66.60p 65.00p 66.00p 130236
13/03/2013 66.00p 66.75p 65.00p 66.00p 44086
12/03/2013 66.00p 67.00p 64.00p 66.00p 157163
11/03/2013 65.00p 66.74p 64.00p 66.00p 63245
08/03/2013 64.00p 65.00p 62.00p 65.00p 164634
07/03/2013 62.75p 66.33p 61.50p 64.00p 146548
06/03/2013 62.50p 63.00p 61.00p 62.75p 141848
05/03/2013 63.00p 63.34p 61.00p 62.50p 112730
04/03/2013 65.00p 65.00p 61.00p 63.00p 178323
01/03/2013 68.00p 68.00p 63.00p 65.00p 96571
28/02/2013 68.50p 68.90p 67.00p 68.00p 48145
27/02/2013 68.50p 69.50p 67.00p 68.50p 64988
26/02/2013 67.00p 68.55p 66.00p 67.50p 52372
25/02/2013 66.00p 67.74p 66.00p 67.00p 87858
22/02/2013 65.00p 66.10p 64.00p 66.00p 77059
21/02/2013 67.00p 67.00p 62.50p 65.00p 103725
20/02/2013 68.50p 68.50p 65.00p 67.00p 50442
19/02/2013 68.00p 68.75p 65.50p 68.50p 127142
18/02/2013 71.50p 72.00p 67.00p 68.00p 116185
15/02/2013 72.50p 72.50p 70.50p 71.50p 52460
14/02/2013 73.50p 73.50p 71.00p 72.50p 63774
13/02/2013 74.00p 74.49p 72.00p 73.50p 33241
12/02/2013 76.50p 76.50p 72.05p 74.00p 72732
11/02/2013 77.50p 77.50p 74.00p 76.50p 49901
08/02/2013 78.75p 78.75p 76.50p 77.50p 28106
07/02/2013 79.50p 80.00p 77.50p 78.75p 18088
06/02/2013 79.75p 80.14p 77.50p 79.50p 29600
05/02/2013 80.50p 81.50p 78.00p 79.75p 53850
04/02/2013 80.25p 81.50p 79.00p 80.50p 34314
01/02/2013 81.25p 81.95p 80.00p 80.50p 41889
31/01/2013 81.25p 82.24p 80.00p 81.25p 39868
30/01/2013 76.50p 81.25p 75.67p 81.25p 215082
29/01/2013 76.50p 76.99p 75.00p 76.50p 60542
28/01/2013 78.00p 78.00p 74.00p 76.50p 165960
25/01/2013 79.00p 79.00p 76.00p 78.00p 27933
24/01/2013 79.25p 79.50p 74.40p 79.00p 72823
23/01/2013 80.50p 81.50p 78.50p 79.25p 40004
22/01/2013 81.00p 81.00p 79.00p 80.50p 80441
21/01/2013 80.75p 82.00p 80.00p 81.00p 72067
18/01/2013 80.50p 82.00p 79.00p 80.75p 149456
17/01/2013 80.00p 80.68p 78.00p 80.50p 33028
16/01/2013 80.37p 80.37p 78.75p 80.00p 20500
15/01/2013 80.25p 80.50p 78.75p 80.37p 11854

*Close Price adjusted for both dividends and splits