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
05/06/2020 45.40p 45.40p 41.50p 42.75p 272249
04/06/2020 45.70p 46.80p 44.00p 45.40p 214043
03/06/2020 46.50p 47.61p 44.72p 45.50p 212922
02/06/2020 46.55p 47.76p 45.10p 46.50p 327621
01/06/2020 45.20p 47.90p 44.75p 46.55p 811304
29/05/2020 45.10p 45.10p 43.50p 45.10p 294640
28/05/2020 45.70p 45.70p 44.00p 45.10p 721434
27/05/2020 46.45p 47.40p 45.00p 45.70p 253736
26/05/2020 46.20p 47.50p 46.10p 46.45p 255705
25/05/2020 46.00p 46.90p 45.00p 46.20p 621024
22/05/2020 46.00p 46.90p 45.00p 46.20p 992824
21/05/2020 48.95p 48.95p 38.81p 45.90p 636345
20/05/2020 48.30p 49.14p 48.25p 48.95p 780628
19/05/2020 47.85p 49.00p 47.85p 48.50p 508862
18/05/2020 44.30p 48.70p 44.30p 47.85p 801214
15/05/2020 42.00p 45.40p 42.00p 44.25p 1073896
14/05/2020 40.80p 42.80p 40.80p 42.00p 461807
13/05/2020 40.15p 42.00p 39.85p 40.80p 290510
12/05/2020 39.20p 41.00p 39.20p 40.15p 661782
11/05/2020 38.10p 40.20p 38.02p 39.15p 402977
08/05/2020 37.90p 38.99p 37.78p 38.00p 129987
07/05/2020 37.90p 38.99p 37.78p 38.00p 129987
06/05/2020 36.90p 39.00p 36.90p 37.90p 224851
05/05/2020 36.40p 37.80p 36.28p 36.80p 158556
04/05/2020 36.40p 37.60p 36.00p 36.40p 101922
01/05/2020 37.00p 37.31p 36.00p 36.40p 284848
30/04/2020 36.60p 38.00p 36.60p 37.00p 374214
29/04/2020 35.60p 37.60p 35.21p 36.40p 297967
28/04/2020 35.75p 37.00p 35.40p 35.75p 77969
27/04/2020 35.20p 37.50p 35.20p 35.75p 260449
24/04/2020 34.00p 36.00p 34.00p 35.20p 494243
23/04/2020 32.80p 35.00p 32.57p 34.00p 187017
22/04/2020 32.15p 33.50p 31.57p 32.70p 103607
21/04/2020 32.05p 33.00p 31.12p 32.15p 207578
20/04/2020 32.00p 32.70p 31.00p 32.05p 145821
17/04/2020 32.30p 32.86p 31.20p 32.00p 464045
16/04/2020 32.20p 33.17p 31.72p 32.70p 244801
15/04/2020 32.10p 32.98p 30.00p 32.20p 290021
14/04/2020 30.00p 33.00p 30.00p 32.10p 777797
13/04/2020 28.00p 31.00p 27.75p 29.40p 231096
10/04/2020 28.00p 31.00p 27.75p 29.40p 231096
09/04/2020 28.00p 31.00p 27.75p 29.40p 1257279
08/04/2020 28.30p 28.80p 27.62p 28.00p 162396
07/04/2020 26.10p 29.40p 26.10p 28.30p 209453
06/04/2020 25.40p 26.80p 24.98p 26.10p 167428
03/04/2020 25.40p 26.17p 24.65p 25.40p 41205
02/04/2020 25.20p 26.40p 24.56p 25.40p 77911
01/04/2020 25.90p 25.90p 24.20p 25.20p 48732
31/03/2020 27.50p 27.72p 25.40p 26.00p 58453
30/03/2020 28.00p 28.78p 27.00p 27.50p 80560
27/03/2020 28.50p 29.00p 27.40p 28.10p 147258
26/03/2020 28.30p 29.00p 27.69p 28.60p 60467
25/03/2020 29.00p 29.50p 28.00p 28.00p 149010
24/03/2020 26.30p 30.00p 26.30p 29.00p 281156
23/03/2020 25.50p 27.00p 25.00p 26.20p 245294
20/03/2020 23.50p 25.85p 23.39p 25.50p 441534
19/03/2020 23.50p 23.50p 22.40p 23.40p 79331
18/03/2020 23.80p 23.80p 22.80p 23.40p 115395
17/03/2020 24.90p 24.90p 20.00p 23.80p 274194
16/03/2020 26.90p 26.90p 23.80p 24.90p 150041
13/03/2020 27.70p 27.70p 26.20p 27.10p 166505
12/03/2020 30.10p 30.49p 25.50p 27.70p 242988
11/03/2020 30.30p 30.80p 29.00p 30.30p 123291
10/03/2020 31.40p 31.40p 29.51p 30.30p 95817
09/03/2020 32.90p 34.00p 31.00p 31.40p 158934
06/03/2020 32.90p 34.00p 32.40p 32.90p 233452
05/03/2020 32.80p 33.45p 32.32p 32.80p 156585
04/03/2020 32.10p 33.25p 31.76p 32.70p 263186
03/03/2020 31.40p 32.60p 30.00p 31.90p 274182
02/03/2020 29.60p 33.00p 29.00p 31.50p 724719
28/02/2020 32.10p 32.10p 27.00p 28.90p 244709
27/02/2020 32.60p 32.60p 31.60p 32.20p 33061
26/02/2020 34.00p 34.18p 32.00p 32.50p 69204
25/02/2020 34.70p 34.70p 33.00p 34.00p 120514
24/02/2020 33.50p 36.00p 33.50p 35.00p 559530
21/02/2020 31.70p 34.40p 31.70p 33.20p 244115
20/02/2020 31.70p 32.40p 31.00p 31.70p 192270
19/02/2020 30.80p 32.40p 30.80p 31.70p 261174
18/02/2020 30.80p 31.05p 30.51p 30.80p 265147
17/02/2020 30.80p 31.00p 30.00p 30.70p 55004
14/02/2020 30.70p 30.80p 30.40p 30.80p 69416
13/02/2020 30.50p 30.89p 30.10p 30.70p 169476
12/02/2020 30.20p 30.51p 29.98p 30.40p 128966
11/02/2020 30.70p 30.70p 29.11p 30.20p 132316
10/02/2020 30.70p 31.04p 30.00p 30.70p 16233
07/02/2020 30.70p 30.70p 30.59p 30.70p 56760
06/02/2020 30.70p 30.70p 30.59p 30.70p 12279
05/02/2020 30.70p 30.70p 30.00p 30.70p 6000
04/02/2020 30.70p 30.72p 30.00p 30.70p 23500
03/02/2020 31.40p 31.69p 30.13p 30.60p 39299
31/01/2020 31.40p 31.69p 30.80p 31.40p 113639
30/01/2020 31.20p 31.99p 30.81p 31.40p 189301
29/01/2020 31.10p 31.10p 30.60p 31.10p 22250
28/01/2020 32.00p 32.00p 30.45p 31.10p 62809
27/01/2020 31.00p 32.75p 30.76p 32.00p 82018
24/01/2020 30.90p 31.00p 30.22p 30.90p 126845
23/01/2020 31.40p 31.40p 30.34p 30.90p 29786
22/01/2020 31.20p 31.30p 31.00p 31.30p 37641
21/01/2020 31.40p 31.40p 30.80p 31.40p 37686
20/01/2020 31.20p 31.40p 30.80p 31.40p 119548
17/01/2020 31.10p 31.36p 30.80p 31.20p 106411
16/01/2020 31.10p 31.10p 30.83p 31.10p 28352
15/01/2020 31.40p 31.40p 31.00p 31.10p 20106
14/01/2020 31.50p 31.50p 31.00p 31.40p 70770
13/01/2020 31.50p 31.50p 31.00p 31.50p 53108
10/01/2020 31.40p 31.50p 30.80p 31.50p 27016
09/01/2020 32.90p 32.90p 30.80p 31.40p 139440
08/01/2020 33.50p 33.85p 33.04p 33.30p 136941
07/01/2020 34.50p 34.74p 33.00p 33.40p 117339
06/01/2020 34.10p 34.98p 34.02p 34.50p 264508
03/01/2020 31.70p 34.50p 31.70p 33.20p 252693
02/01/2020 31.50p 31.90p 31.11p 31.50p 188053
01/01/2020 31.10p 32.00p 31.10p 31.50p 90103
31/12/2019 31.10p 32.00p 31.10p 31.50p 90103
30/12/2019 30.50p 31.40p 30.00p 30.70p 69075
27/12/2019 28.90p 31.00p 28.90p 30.50p 153732
26/12/2019 28.00p 30.00p 28.00p 28.90p 76653
25/12/2019 28.00p 30.00p 28.00p 28.90p 76653
24/12/2019 28.00p 30.00p 28.00p 28.90p 76653
23/12/2019 28.00p 29.00p 27.70p 28.00p 37612
20/12/2019 28.00p 28.49p 27.68p 28.00p 18794
19/12/2019 27.10p 28.00p 27.10p 27.60p 15000
18/12/2019 27.10p 27.10p 26.78p 27.10p 36411
17/12/2019 27.00p 27.80p 26.76p 27.10p 37351
16/12/2019 27.00p 27.78p 26.02p 27.00p 65884
13/12/2019 26.90p 27.26p 26.02p 26.90p 8230
12/12/2019 26.50p 26.90p 26.03p 26.90p 119629
11/12/2019 26.50p 26.50p 26.50p 26.50p 0
10/12/2019 26.50p 26.74p 26.03p 26.50p 27251
09/12/2019 26.50p 26.74p 26.03p 26.50p 65843
06/12/2019 26.60p 26.90p 26.21p 26.50p 95918
05/12/2019 26.60p 26.98p 26.60p 26.60p 50370
04/12/2019 27.50p 27.99p 26.25p 26.60p 287539
03/12/2019 25.00p 27.59p 25.00p 27.50p 359721
02/12/2019 24.90p 25.00p 24.67p 25.00p 124843
29/11/2019 24.90p 24.90p 24.82p 24.90p 20395
28/11/2019 24.90p 24.90p 24.67p 24.90p 46902
27/11/2019 24.80p 24.90p 24.64p 24.90p 100448
26/11/2019 24.80p 25.00p 24.64p 25.00p 62495
25/11/2019 25.70p 25.70p 24.60p 24.80p 104377
22/11/2019 25.70p 25.75p 25.56p 25.70p 17280
21/11/2019 26.60p 26.60p 25.25p 25.70p 83590
20/11/2019 26.60p 26.60p 26.20p 26.60p 51567
19/11/2019 26.60p 26.60p 26.00p 26.60p 68961
18/11/2019 26.80p 26.80p 26.10p 26.60p 23895
15/11/2019 26.80p 26.85p 26.60p 26.80p 8939
14/11/2019 26.80p 26.88p 26.60p 26.80p 3528
13/11/2019 26.80p 26.88p 26.60p 26.80p 17107
12/11/2019 26.80p 26.88p 26.60p 26.80p 22232
11/11/2019 26.80p 26.90p 26.60p 26.80p 5262
08/11/2019 26.90p 26.90p 26.78p 26.80p 31844
07/11/2019 26.90p 26.97p 26.82p 26.90p 79375
06/11/2019 27.50p 27.50p 26.60p 26.90p 68621
05/11/2019 28.70p 28.70p 27.40p 27.50p 42025
04/11/2019 29.10p 29.10p 28.00p 28.70p 34814
01/11/2019 29.10p 29.10p 28.41p 29.10p 41957
31/10/2019 28.60p 29.10p 28.30p 29.10p 93364
30/10/2019 28.60p 28.60p 28.60p 28.60p 0
29/10/2019 28.60p 28.60p 28.60p 28.60p 0
28/10/2019 28.90p 28.90p 28.21p 28.60p 33795
25/10/2019 27.60p 29.58p 27.40p 28.90p 69169
24/10/2019 27.20p 27.90p 27.12p 27.60p 100581
23/10/2019 27.00p 27.18p 26.50p 27.10p 63800
22/10/2019 27.20p 27.20p 26.90p 26.90p 73657
21/10/2019 27.20p 27.28p 27.04p 27.20p 36757
18/10/2019 26.70p 27.20p 26.70p 27.10p 100425
17/10/2019 27.70p 27.70p 26.15p 26.70p 155501
16/10/2019 27.80p 27.80p 27.40p 27.70p 94466
15/10/2019 28.60p 28.60p 26.75p 27.80p 108116
14/10/2019 28.90p 28.90p 27.80p 28.70p 60081
11/10/2019 30.20p 30.20p 28.00p 29.00p 65450
10/10/2019 30.30p 30.30p 30.05p 30.30p 9777
09/10/2019 30.40p 30.47p 29.60p 30.30p 64420
08/10/2019 30.50p 30.67p 30.00p 30.40p 63297
07/10/2019 30.50p 30.50p 30.37p 30.50p 1955
04/10/2019 30.50p 30.50p 30.05p 30.50p 10800
03/10/2019 30.40p 30.50p 30.00p 30.50p 103573
02/10/2019 29.70p 30.40p 29.60p 30.40p 95939
01/10/2019 30.80p 30.80p 29.41p 29.70p 194613
30/09/2019 32.30p 32.30p 30.60p 31.30p 20699
27/09/2019 33.20p 33.20p 32.30p 32.30p 74761
26/09/2019 33.70p 33.70p 33.00p 33.20p 65320
25/09/2019 32.90p 34.60p 32.90p 33.80p 110323
24/09/2019 33.70p 33.85p 32.82p 33.00p 134394
23/09/2019 32.60p 34.60p 32.44p 33.70p 185075
20/09/2019 32.10p 32.70p 31.20p 32.50p 95520
19/09/2019 32.10p 32.37p 31.47p 32.10p 16076
18/09/2019 32.50p 32.74p 31.85p 32.30p 68078
17/09/2019 32.40p 32.78p 32.21p 32.50p 31861
16/09/2019 32.30p 32.70p 31.81p 32.40p 69443
13/09/2019 32.20p 33.00p 31.81p 32.30p 35689
12/09/2019 31.70p 32.70p 31.31p 32.30p 82000
11/09/2019 31.80p 31.92p 31.25p 31.70p 83177
10/09/2019 32.50p 32.50p 31.20p 31.80p 67688
09/09/2019 32.50p 32.68p 32.00p 32.50p 95109
06/09/2019 33.90p 33.90p 32.00p 32.50p 229784
05/09/2019 34.80p 36.00p 34.00p 34.20p 117122
04/09/2019 34.80p 35.25p 34.00p 34.70p 64803
03/09/2019 34.30p 35.40p 33.50p 34.70p 229542
02/09/2019 34.70p 34.70p 33.40p 34.30p 33082

*Close Price adjusted for both dividends and splits