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
26/08/2010 66.00p 68.00p 65.50p 66.00p 12700
25/08/2010 66.00p 67.00p 65.28p 66.00p 18500
24/08/2010 66.00p 66.90p 65.50p 66.00p 3395
23/08/2010 65.00p 66.99p 65.00p 66.00p 10488
20/08/2010 65.00p 66.00p 64.00p 65.00p 50485
19/08/2010 65.00p 65.50p 64.28p 65.00p 2920
18/08/2010 65.00p 65.00p 64.28p 65.00p 10000
17/08/2010 64.50p 65.90p 64.50p 65.00p 34
16/08/2010 63.50p 65.00p 63.28p 64.50p 45045
13/08/2010 63.50p 65.00p 62.50p 63.50p 30650
12/08/2010 63.50p 64.50p 63.50p 63.50p 15500
11/08/2010 63.50p 64.50p 63.00p 63.50p 24445
10/08/2010 63.50p 64.00p 62.50p 63.50p 29800
09/08/2010 63.50p 63.50p 62.50p 63.50p 6200
06/08/2010 63.50p 63.50p 62.50p 63.50p 25000
05/08/2010 63.50p 64.00p 62.50p 63.50p 34475
04/08/2010 63.50p 63.99p 62.50p 63.50p 5772
03/08/2010 63.50p 63.85p 62.50p 63.50p 572750
02/08/2010 64.00p 64.00p 61.00p 63.50p 23333
30/07/2010 64.00p 64.00p 63.50p 64.00p 0
29/07/2010 64.00p 64.50p 63.25p 64.00p 1460
28/07/2010 65.00p 65.00p 63.00p 64.50p 5080
27/07/2010 65.50p 65.50p 64.00p 65.00p 5540
26/07/2010 65.50p 65.50p 64.00p 65.50p 10000
23/07/2010 65.50p 65.50p 64.50p 65.50p 0
22/07/2010 65.50p 65.50p 64.50p 65.50p 0
21/07/2010 66.00p 66.00p 65.50p 66.00p 0
20/07/2010 66.00p 66.60p 65.50p 66.00p 1000
19/07/2010 66.00p 66.50p 65.00p 66.00p 10900
16/07/2010 66.50p 66.50p 65.00p 66.00p 20475
15/07/2010 66.50p 67.30p 65.01p 66.50p 6770
14/07/2010 66.50p 67.30p 65.00p 66.50p 20542
13/07/2010 66.50p 67.37p 65.00p 66.50p 36700
12/07/2010 66.50p 66.50p 65.00p 66.50p 3333
09/07/2010 66.50p 67.18p 66.50p 66.50p 6143
08/07/2010 67.50p 67.50p 66.50p 66.50p 10001
07/07/2010 68.00p 68.00p 66.00p 67.50p 27500
06/07/2010 69.00p 69.20p 67.00p 68.50p 11572
05/07/2010 69.50p 69.50p 69.00p 69.00p 0
02/07/2010 69.50p 69.80p 69.50p 69.50p 6500
01/07/2010 70.00p 70.49p 68.00p 69.50p 14302
30/06/2010 70.50p 70.50p 70.50p 70.50p 0
29/06/2010 71.00p 71.00p 68.00p 70.50p 40727
28/06/2010 71.00p 71.74p 70.00p 71.00p 42450
25/06/2010 70.00p 71.00p 68.00p 71.00p 21000
24/06/2010 69.50p 70.00p 69.50p 70.00p 0
23/06/2010 69.50p 70.25p 67.00p 69.50p 59106
22/06/2010 70.00p 70.90p 68.72p 69.50p 171018
21/06/2010 68.75p 70.79p 68.50p 70.00p 45273
18/06/2010 67.75p 69.40p 67.00p 68.75p 89118
17/06/2010 69.50p 69.80p 67.75p 67.75p 72055
16/06/2010 69.50p 70.70p 68.00p 69.50p 131884
15/06/2010 70.00p 70.70p 69.00p 69.50p 42000
14/06/2010 70.00p 70.80p 69.26p 70.00p 15000
11/06/2010 69.50p 71.00p 69.50p 70.00p 17200
10/06/2010 69.50p 69.50p 68.50p 69.50p 3750
09/06/2010 69.50p 70.70p 68.10p 69.50p 8575
08/06/2010 69.00p 70.00p 69.00p 69.50p 287603
07/06/2010 69.00p 69.76p 68.10p 69.00p 30298
04/06/2010 69.50p 70.50p 69.00p 69.50p 25071
03/06/2010 69.00p 70.50p 69.00p 69.50p 52295
02/06/2010 69.00p 69.50p 68.32p 69.00p 1000
01/06/2010 69.50p 69.74p 67.00p 69.00p 48089
28/05/2010 69.50p 70.50p 69.00p 69.50p 10000
27/05/2010 69.00p 70.50p 68.10p 69.50p 20710
26/05/2010 66.50p 69.62p 66.50p 69.00p 59752
25/05/2010 66.00p 67.19p 64.00p 66.50p 41150
24/05/2010 66.50p 67.19p 63.00p 66.50p 25500
21/05/2010 67.50p 67.50p 65.00p 66.50p 44770
20/05/2010 71.00p 71.00p 67.50p 67.50p 129702
19/05/2010 71.00p 72.00p 70.01p 71.00p 154060
18/05/2010 69.00p 71.90p 69.00p 71.00p 23797
17/05/2010 69.50p 70.55p 68.00p 69.00p 93376
14/05/2010 71.00p 71.74p 69.00p 70.00p 90468
13/05/2010 71.50p 72.39p 70.10p 71.00p 65274
12/05/2010 70.00p 72.90p 70.00p 71.50p 140887
11/05/2010 67.50p 70.50p 66.00p 70.00p 263319
10/05/2010 64.50p 70.00p 64.50p 67.50p 155075
07/05/2010 64.00p 64.00p 64.00p 64.00p 43900
06/05/2010 61.00p 64.74p 61.00p 64.00p 71606
05/05/2010 61.50p 61.50p 60.00p 61.00p 3900
04/05/2010 63.50p 64.90p 60.00p 61.50p 98274
30/04/2010 63.00p 64.00p 62.15p 63.50p 414080
29/04/2010 61.50p 64.00p 61.50p 63.00p 50503
28/04/2010 60.00p 61.50p 60.00p 61.50p 47752
27/04/2010 60.50p 61.49p 59.00p 60.00p 46846
26/04/2010 61.50p 61.80p 60.00p 60.50p 65500
23/04/2010 61.50p 61.50p 60.10p 61.50p 12500
22/04/2010 61.50p 62.70p 60.00p 61.50p 31537
21/04/2010 61.50p 63.00p 60.25p 61.50p 98000
20/04/2010 61.50p 62.90p 61.50p 61.50p 8000
19/04/2010 61.00p 62.90p 61.00p 61.50p 13666
16/04/2010 61.00p 61.50p 60.00p 61.00p 293000
15/04/2010 61.00p 61.74p 60.00p 60.50p 36661
14/04/2010 61.50p 62.74p 60.00p 61.00p 64650
13/04/2010 61.50p 61.50p 60.00p 61.50p 63072
12/04/2010 60.50p 61.90p 60.00p 61.50p 39500
09/04/2010 57.50p 60.75p 57.50p 60.50p 63000
08/04/2010 56.00p 58.00p 56.00p 57.50p 18186
07/04/2010 54.50p 55.90p 54.48p 55.50p 41951
06/04/2010 54.50p 55.49p 53.00p 54.50p 70975
01/04/2010 54.25p 55.74p 54.25p 54.50p 129562
31/03/2010 54.25p 55.00p 54.00p 54.25p 205000
30/03/2010 54.25p 55.00p 54.25p 54.25p 23000
29/03/2010 54.00p 54.75p 53.50p 54.25p 22500
26/03/2010 52.75p 54.86p 52.50p 54.00p 101581
25/03/2010 51.50p 52.90p 50.50p 52.00p 437000
24/03/2010 52.50p 53.40p 49.50p 52.00p 124456
23/03/2010 52.50p 53.48p 52.50p 52.50p 15841
22/03/2010 54.50p 54.50p 51.00p 52.50p 126275
19/03/2010 54.50p 54.50p 54.50p 54.50p 0
18/03/2010 54.50p 54.50p 54.50p 54.50p 0
17/03/2010 55.50p 56.00p 54.00p 54.50p 68425
16/03/2010 56.00p 56.50p 56.00p 56.00p 10333
15/03/2010 56.00p 56.00p 55.03p 56.00p 892
12/03/2010 56.00p 56.50p 56.00p 56.00p 21000
11/03/2010 56.00p 56.50p 55.00p 56.00p 471141
10/03/2010 56.00p 56.50p 55.01p 56.00p 22925
09/03/2010 55.50p 56.50p 55.50p 56.00p 2000
08/03/2010 55.50p 56.88p 54.20p 55.50p 12211
05/03/2010 55.50p 56.88p 54.04p 55.50p 17660
04/03/2010 56.00p 56.82p 55.50p 55.50p 15088
03/03/2010 54.00p 56.00p 54.00p 56.00p 108720
02/03/2010 53.50p 54.74p 53.01p 54.00p 20540
01/03/2010 52.50p 54.74p 52.50p 53.50p 42000
26/02/2010 53.00p 53.74p 52.01p 52.50p 9800
25/02/2010 53.00p 53.00p 52.01p 53.00p 11835
24/02/2010 53.50p 53.50p 52.00p 53.00p 39500
23/02/2010 52.00p 54.74p 50.00p 53.50p 230400
22/02/2010 54.00p 54.00p 50.00p 52.00p 35500
19/02/2010 54.00p 54.20p 53.50p 54.00p 2800
18/02/2010 54.00p 54.50p 53.00p 54.00p 175000
17/02/2010 52.50p 56.00p 51.00p 54.00p 222596
16/02/2010 50.50p 52.00p 49.00p 52.00p 150333
15/02/2010 52.25p 52.75p 48.00p 50.50p 63188
12/02/2010 55.00p 55.25p 50.50p 52.25p 82755
11/02/2010 55.50p 55.50p 54.00p 55.00p 43300
10/02/2010 55.50p 55.94p 55.50p 55.50p 1787
09/02/2010 57.00p 57.00p 52.00p 55.50p 33206
08/02/2010 57.50p 57.50p 55.00p 57.00p 19313
05/02/2010 57.50p 57.50p 56.00p 57.50p 2000
04/02/2010 59.00p 59.00p 56.00p 57.50p 6200
03/02/2010 59.00p 59.50p 58.01p 59.00p 1000
02/02/2010 59.00p 59.50p 59.00p 59.00p 0
01/02/2010 59.50p 59.50p 56.00p 59.00p 39707
29/01/2010 59.50p 59.50p 59.50p 59.50p 0
28/01/2010 59.50p 59.50p 58.25p 59.50p 5000
27/01/2010 60.00p 60.00p 59.00p 59.50p 15000
26/01/2010 59.50p 60.70p 59.50p 59.50p 28100
25/01/2010 60.50p 60.70p 58.00p 59.50p 4918
22/01/2010 62.00p 62.00p 59.00p 61.00p 17080
21/01/2010 62.00p 62.00p 61.50p 62.00p 0
20/01/2010 62.00p 62.75p 61.50p 62.00p 4800
19/01/2010 62.00p 62.00p 61.00p 62.00p 1495
18/01/2010 62.00p 62.70p 61.00p 62.00p 13182
15/01/2010 62.00p 62.23p 61.50p 62.00p 80
14/01/2010 62.00p 62.00p 61.50p 62.00p 0
13/01/2010 62.00p 62.00p 61.00p 62.00p 3500
12/01/2010 62.00p 62.00p 61.50p 62.00p 0
11/01/2010 62.00p 62.70p 60.00p 62.00p 66010
08/01/2010 62.00p 62.00p 61.50p 62.00p 0
07/01/2010 62.50p 62.80p 60.00p 62.00p 20799
06/01/2010 62.50p 63.00p 62.50p 62.50p 11827
05/01/2010 62.50p 63.70p 62.50p 62.50p 5000
04/01/2010 61.50p 62.50p 61.01p 62.50p 3800
31/12/2009 61.50p 61.50p 61.50p 61.50p 0
30/12/2009 61.50p 61.50p 60.03p 61.50p 1000
29/12/2009 61.50p 61.97p 61.50p 61.50p 1214
24/12/2009 61.50p 61.50p 61.50p 61.50p 0
23/12/2009 61.50p 61.50p 61.50p 61.50p 0
22/12/2009 61.50p 62.00p 60.00p 61.50p 15615
21/12/2009 62.00p 62.00p 60.00p 61.50p 15000
18/12/2009 62.00p 62.50p 62.00p 62.00p 0
17/12/2009 62.00p 62.50p 61.00p 62.00p 1014
16/12/2009 61.00p 62.50p 61.00p 62.00p 5647
15/12/2009 62.75p 62.75p 58.00p 61.00p 41000
14/12/2009 63.50p 63.50p 60.00p 62.75p 53000
11/12/2009 66.50p 66.50p 62.01p 63.50p 16436
10/12/2009 66.50p 66.50p 65.10p 66.50p 4163
09/12/2009 66.50p 66.50p 66.50p 66.50p 0
08/12/2009 67.50p 67.99p 65.00p 66.50p 29965
07/12/2009 67.50p 67.50p 67.50p 67.50p 0
04/12/2009 68.50p 68.50p 67.00p 67.50p 18500
03/12/2009 68.00p 69.00p 67.00p 68.50p 64010
02/12/2009 68.00p 68.50p 67.00p 68.00p 121000
01/12/2009 68.00p 68.00p 67.50p 68.00p 32920
30/11/2009 68.00p 68.00p 67.50p 68.00p 7940
27/11/2009 68.00p 68.00p 67.01p 68.00p 11807
26/11/2009 69.00p 69.30p 68.00p 68.25p 20200
25/11/2009 69.50p 70.99p 68.50p 69.00p 48879
24/11/2009 65.50p 69.99p 65.50p 68.50p 36541
23/11/2009 63.50p 65.99p 63.50p 65.00p 43425
20/11/2009 63.50p 64.80p 60.00p 63.50p 429477
19/11/2009 63.50p 64.87p 62.00p 63.50p 14592
18/11/2009 61.50p 64.99p 61.50p 63.50p 52554
17/11/2009 61.50p 62.84p 61.50p 61.50p 3000
16/11/2009 61.50p 63.00p 60.00p 61.50p 72155
13/11/2009 59.50p 61.94p 59.10p 61.00p 11636
12/11/2009 58.50p 60.91p 57.10p 59.50p 7911
11/11/2009 58.00p 63.00p 58.00p 58.50p 21727

*Close Price adjusted for both dividends and splits