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
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
30/08/2019 35.10p 35.10p 34.20p 34.80p 74845
29/08/2019 35.10p 35.37p 34.22p 35.10p 280675
28/08/2019 35.50p 35.95p 34.40p 35.10p 214279
27/08/2019 33.80p 35.95p 33.76p 35.50p 270577
23/08/2019 33.30p 34.20p 32.97p 33.80p 254473
22/08/2019 33.30p 33.80p 32.99p 33.20p 26859
21/08/2019 33.30p 33.68p 32.96p 33.20p 54972
20/08/2019 32.10p 33.70p 31.63p 33.20p 134661
19/08/2019 35.40p 35.42p 31.20p 32.10p 369557
16/08/2019 36.30p 36.30p 35.09p 35.40p 95780
15/08/2019 36.50p 37.00p 36.30p 36.30p 70238
14/08/2019 36.20p 37.80p 35.60p 36.50p 260532
13/08/2019 34.70p 38.40p 34.70p 36.20p 491316
12/08/2019 33.60p 35.20p 33.60p 34.60p 196504
09/08/2019 33.20p 34.50p 32.85p 33.60p 171005
08/08/2019 32.90p 33.80p 32.80p 33.20p 150453
07/08/2019 32.30p 33.20p 31.86p 32.90p 382068
06/08/2019 31.90p 32.79p 31.28p 31.90p 206767
05/08/2019 31.40p 32.40p 31.28p 32.00p 263022
02/08/2019 29.50p 31.00p 29.35p 30.60p 324064
01/08/2019 30.10p 30.14p 28.20p 28.80p 196252
31/07/2019 30.20p 30.86p 29.70p 30.20p 170259
30/07/2019 28.20p 31.00p 28.20p 30.50p 201525
29/07/2019 28.20p 29.00p 28.00p 28.20p 84492
26/07/2019 28.70p 28.90p 28.20p 28.20p 47056
25/07/2019 28.70p 29.30p 28.70p 28.70p 32615
24/07/2019 29.20p 29.40p 28.67p 28.70p 72083
23/07/2019 29.20p 29.80p 29.06p 29.20p 167959
22/07/2019 28.70p 30.00p 28.25p 29.20p 148323
19/07/2019 27.10p 29.80p 27.10p 28.70p 124388
18/07/2019 25.50p 27.40p 25.50p 27.10p 180732
17/07/2019 25.00p 26.00p 25.00p 25.50p 80372
16/07/2019 24.90p 25.11p 24.78p 25.00p 62920
15/07/2019 25.40p 25.70p 24.20p 24.90p 114799
12/07/2019 25.50p 25.50p 25.12p 25.40p 75000
11/07/2019 24.80p 26.00p 24.80p 25.50p 142333
10/07/2019 25.00p 25.10p 24.65p 24.90p 67835
09/07/2019 25.00p 26.00p 24.53p 25.00p 84920
08/07/2019 24.80p 25.60p 24.76p 25.00p 77946
05/07/2019 24.70p 26.00p 24.38p 24.90p 184919
04/07/2019 24.70p 25.39p 24.33p 24.80p 52583
03/07/2019 24.10p 26.00p 24.10p 24.80p 177008
02/07/2019 23.90p 24.60p 23.90p 24.00p 104343
01/07/2019 24.80p 24.80p 23.44p 23.90p 111874
28/06/2019 25.60p 25.60p 25.18p 25.50p 71805
27/06/2019 25.60p 25.76p 25.20p 25.60p 74262
26/06/2019 26.60p 26.60p 25.00p 25.60p 248566
25/06/2019 24.80p 27.31p 24.80p 26.60p 334609
24/06/2019 23.90p 25.40p 23.90p 24.80p 167050
21/06/2019 23.90p 24.60p 23.60p 23.90p 186343
20/06/2019 22.10p 24.60p 22.10p 23.90p 312548
19/06/2019 21.60p 21.67p 21.50p 21.60p 24071
18/06/2019 21.60p 21.95p 21.60p 21.60p 9088
17/06/2019 21.60p 21.95p 21.60p 21.60p 77303
14/06/2019 21.10p 22.00p 21.10p 21.60p 88597
13/06/2019 20.90p 21.40p 20.90p 21.00p 118603
12/06/2019 20.90p 21.40p 20.90p 20.90p 39736
11/06/2019 20.90p 21.40p 20.90p 20.90p 49721
10/06/2019 21.10p 21.73p 20.90p 20.90p 43438
07/06/2019 20.70p 21.00p 20.70p 20.70p 10000
06/06/2019 20.70p 21.00p 20.70p 20.70p 12500
05/06/2019 20.50p 21.00p 20.50p 20.70p 68471
04/06/2019 19.70p 20.76p 19.70p 20.50p 82115
03/06/2019 19.30p 20.20p 19.11p 19.70p 168953
31/05/2019 19.30p 19.50p 19.03p 19.30p 77649
30/05/2019 19.30p 19.40p 19.03p 19.30p 15000
29/05/2019 19.30p 19.30p 19.03p 19.30p 32253
28/05/2019 19.30p 19.50p 19.11p 19.30p 24416
24/05/2019 19.30p 19.30p 19.00p 19.30p 58571
23/05/2019 19.40p 19.40p 19.00p 19.30p 77910
22/05/2019 19.50p 19.69p 19.20p 19.40p 56982
21/05/2019 19.50p 19.50p 19.30p 19.50p 4755
20/05/2019 19.60p 19.70p 19.30p 19.50p 28431
17/05/2019 19.60p 19.70p 19.30p 19.60p 5000
16/05/2019 19.60p 19.60p 19.25p 19.60p 7224
15/05/2019 19.60p 19.70p 19.20p 19.60p 1029
14/05/2019 19.60p 19.70p 19.20p 19.60p 24600
13/05/2019 19.75p 19.75p 19.20p 19.60p 43655
10/05/2019 19.65p 19.75p 19.50p 19.75p 17150
09/05/2019 20.05p 20.05p 19.50p 19.65p 52204
08/05/2019 20.05p 20.05p 19.50p 20.05p 6806
07/05/2019 20.05p 20.05p 19.76p 20.05p 20238
03/05/2019 20.05p 20.05p 19.50p 20.05p 39616
02/05/2019 20.05p 20.05p 19.50p 20.05p 127722
01/05/2019 20.05p 20.05p 19.77p 20.05p 1200
30/04/2019 20.05p 20.05p 19.50p 20.05p 57400
29/04/2019 20.05p 20.05p 19.50p 20.05p 51931
26/04/2019 20.05p 20.05p 19.78p 20.05p 21873
25/04/2019 20.05p 20.05p 19.50p 20.05p 10000
24/04/2019 20.05p 20.38p 20.05p 20.05p 480
23/04/2019 20.05p 20.40p 19.78p 20.05p 28622
18/04/2019 20.15p 20.15p 19.52p 20.05p 75659
17/04/2019 20.15p 20.80p 19.89p 20.15p 31370
16/04/2019 20.15p 20.67p 19.86p 20.15p 74401
15/04/2019 20.15p 20.57p 19.70p 20.15p 11092
12/04/2019 19.80p 20.34p 19.20p 19.80p 55217
11/04/2019 19.80p 19.80p 19.52p 19.80p 5237
10/04/2019 20.00p 20.40p 19.51p 19.80p 64942
09/04/2019 19.80p 20.40p 19.54p 19.80p 108323
08/04/2019 19.35p 19.99p 19.35p 19.80p 140625
05/04/2019 19.35p 19.50p 19.00p 19.35p 129423
04/04/2019 19.75p 19.75p 19.06p 19.35p 47727
03/04/2019 20.05p 20.15p 19.75p 19.75p 0
02/04/2019 20.40p 20.40p 19.70p 20.15p 83671
01/04/2019 20.40p 20.64p 19.86p 20.40p 41920
29/03/2019 20.40p 20.64p 19.86p 20.40p 54379
28/03/2019 20.40p 20.40p 20.00p 20.40p 72612
27/03/2019 20.40p 20.88p 20.00p 20.40p 214150
26/03/2019 19.90p 20.50p 19.72p 20.40p 155505
25/03/2019 19.65p 20.00p 19.48p 19.90p 100400
22/03/2019 19.65p 19.76p 19.41p 19.65p 124383
21/03/2019 19.65p 19.75p 19.30p 19.65p 136902
20/03/2019 19.65p 19.68p 19.65p 19.65p 25591
19/03/2019 19.65p 19.70p 19.30p 19.65p 72220
18/03/2019 19.65p 19.70p 19.65p 19.65p 16000
15/03/2019 19.75p 20.20p 19.60p 19.65p 31004
14/03/2019 19.75p 19.89p 19.75p 19.75p 30601
13/03/2019 20.40p 20.40p 19.58p 19.75p 248909
12/03/2019 20.40p 20.40p 20.40p 20.40p 0
11/03/2019 20.50p 20.80p 20.00p 20.40p 170829
08/03/2019 20.50p 21.00p 20.26p 20.50p 37500
07/03/2019 20.25p 20.25p 20.25p 20.25p 0
06/03/2019 20.25p 21.00p 20.25p 20.25p 57132
05/03/2019 20.05p 20.46p 19.86p 20.25p 639197
04/03/2019 20.60p 20.60p 20.00p 20.35p 82409
01/03/2019 21.25p 21.25p 20.24p 21.00p 103004
28/02/2019 21.35p 21.80p 20.96p 21.25p 154392
27/02/2019 21.35p 21.87p 21.35p 21.35p 60000
26/02/2019 21.35p 21.87p 21.35p 21.35p 32212
25/02/2019 21.35p 22.00p 21.35p 21.35p 112341
22/02/2019 21.10p 22.00p 21.10p 21.35p 43801
21/02/2019 21.10p 21.70p 20.90p 21.10p 1131073
20/02/2019 20.25p 21.58p 20.25p 21.10p 152706
19/02/2019 20.00p 20.50p 19.75p 20.25p 220194
18/02/2019 20.00p 20.50p 20.00p 20.00p 63965
15/02/2019 20.00p 20.50p 20.00p 20.00p 63375
14/02/2019 20.00p 20.20p 20.00p 20.00p 9396
13/02/2019 20.25p 20.25p 20.00p 20.20p 124747
12/02/2019 20.25p 20.37p 20.08p 20.25p 20982
11/02/2019 20.25p 20.50p 20.08p 20.25p 29815
08/02/2019 20.25p 20.25p 20.08p 20.25p 1190
07/02/2019 20.25p 20.25p 20.08p 20.25p 20000
06/02/2019 20.25p 20.48p 20.08p 20.25p 135064
05/02/2019 20.15p 20.43p 20.08p 20.25p 33466
04/02/2019 20.00p 20.50p 20.00p 20.15p 399619
01/02/2019 20.00p 20.40p 20.00p 20.00p 49988
31/01/2019 19.75p 20.50p 19.75p 20.00p 105983
30/01/2019 19.75p 20.50p 19.75p 19.75p 104456
29/01/2019 19.75p 19.94p 19.01p 19.75p 118451
28/01/2019 19.75p 19.75p 19.15p 19.75p 9000
25/01/2019 19.75p 19.75p 19.75p 19.75p 0
24/01/2019 19.75p 19.75p 19.41p 19.75p 51135
23/01/2019 19.75p 19.75p 19.75p 19.75p 0
22/01/2019 19.75p 19.95p 19.75p 19.75p 1109
21/01/2019 19.75p 19.75p 19.01p 19.75p 83683
18/01/2019 19.75p 20.00p 19.37p 19.75p 141668
17/01/2019 19.75p 20.00p 19.01p 19.75p 15674
16/01/2019 19.50p 20.00p 19.41p 19.75p 177923
15/01/2019 19.25p 19.50p 19.18p 19.50p 26394
14/01/2019 19.25p 19.48p 19.25p 19.25p 17500
11/01/2019 19.25p 19.48p 19.17p 19.25p 62788
10/01/2019 19.25p 19.30p 19.15p 19.25p 34446
09/01/2019 20.45p 20.45p 18.61p 19.25p 359237
08/01/2019 20.45p 20.66p 20.27p 20.35p 94627
07/01/2019 19.75p 21.00p 19.75p 20.35p 79208
04/01/2019 18.25p 20.50p 18.25p 19.75p 304417
03/01/2019 17.75p 18.97p 17.61p 18.25p 227031
02/01/2019 17.75p 18.25p 17.57p 17.75p 216340
31/12/2018 17.75p 17.75p 17.57p 17.75p 12500
28/12/2018 17.75p 18.50p 17.75p 17.75p 31880
27/12/2018 17.75p 18.45p 17.52p 17.75p 39574
24/12/2018 17.75p 17.83p 17.52p 17.75p 10552
21/12/2018 17.75p 18.40p 17.52p 17.75p 55563
20/12/2018 17.75p 17.75p 17.38p 17.75p 59081
19/12/2018 17.75p 18.36p 17.08p 17.75p 57684
18/12/2018 18.25p 18.97p 17.08p 17.75p 25181
17/12/2018 18.25p 18.25p 17.58p 18.25p 16925
14/12/2018 18.25p 18.25p 17.58p 18.25p 811
13/12/2018 18.25p 18.33p 18.18p 18.25p 26020
12/12/2018 18.25p 18.25p 18.25p 18.25p 0
11/12/2018 18.50p 18.50p 17.50p 18.25p 58926
10/12/2018 18.50p 18.50p 18.00p 18.50p 56197
07/12/2018 18.50p 18.50p 18.00p 18.50p 98500
06/12/2018 18.50p 18.50p 18.45p 18.50p 15000

*Close Price adjusted for both dividends and splits