Golden Prospect Precious Metals Limited Sub Shs NPV (GPSS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Limited Sub Shs NPV

Date Open High Low Close* Volume
20/02/2020 2.65p 2.98p 2.45p 2.65p 31487
19/02/2020 2.55p 3.00p 2.27p 2.65p 53199
18/02/2020 2.20p 2.55p 2.19p 2.55p 200000
17/02/2020 2.20p 2.20p 1.90p 2.20p 58385
14/02/2020 2.20p 2.20p 1.90p 2.20p 54000
13/02/2020 1.95p 2.49p 1.90p 2.20p 556021
12/02/2020 2.35p 2.35p 1.70p 1.85p 51500
11/02/2020 2.35p 2.35p 2.00p 2.35p 7196
10/02/2020 2.35p 2.35p 2.35p 2.35p 0
07/02/2020 2.25p 2.40p 2.00p 2.35p 25389
06/02/2020 2.25p 2.40p 2.25p 2.25p 2500
05/02/2020 2.25p 2.40p 2.25p 2.25p 3916
04/02/2020 2.30p 2.30p 1.80p 2.25p 125086
03/02/2020 2.30p 2.30p 2.30p 2.30p 0
31/01/2020 2.30p 2.30p 1.90p 2.30p 14519
30/01/2020 2.30p 2.30p 2.30p 2.30p 0
29/01/2020 2.30p 2.45p 1.98p 2.30p 11330
28/01/2020 2.30p 2.49p 1.98p 2.30p 110000
27/01/2020 2.15p 2.49p 2.15p 2.25p 210730
24/01/2020 2.10p 2.12p 1.70p 2.10p 103744
23/01/2020 2.35p 2.35p 1.70p 2.10p 101139
22/01/2020 2.35p 2.50p 2.35p 2.35p 4762
21/01/2020 2.35p 2.64p 2.00p 2.35p 76673
20/01/2020 2.35p 2.35p 2.07p 2.35p 7954
17/01/2020 2.48p 2.48p 2.00p 2.35p 106323
16/01/2020 2.48p 2.91p 2.48p 2.48p 20000
15/01/2020 2.48p 2.48p 2.10p 2.48p 6472
14/01/2020 2.60p 2.60p 2.10p 2.48p 19925
13/01/2020 2.60p 2.60p 2.60p 2.60p 0
10/01/2020 2.60p 2.90p 2.60p 2.60p 200000
09/01/2020 3.75p 3.75p 2.26p 2.60p 490003
08/01/2020 4.00p 4.09p 3.53p 3.75p 66849
07/01/2020 4.00p 4.00p 3.50p 3.95p 75000
06/01/2020 4.00p 4.00p 3.60p 3.95p 166874
03/01/2020 2.90p 4.13p 2.90p 3.75p 370065
02/01/2020 2.90p 2.90p 2.40p 2.90p 4166
31/12/2019 2.90p 3.40p 2.90p 2.90p 22000
30/12/2019 2.90p 2.90p 2.90p 2.90p 0
27/12/2019 2.70p 3.15p 2.70p 2.90p 184776
24/12/2019 2.60p 2.75p 2.60p 2.70p 20000
23/12/2019 2.60p 2.60p 2.20p 2.60p 42730
20/12/2019 2.60p 2.60p 2.60p 2.60p 0
19/12/2019 2.60p 2.60p 2.60p 2.60p 0
18/12/2019 2.60p 2.60p 2.20p 2.60p 9424
17/12/2019 2.60p 2.60p 2.23p 2.60p 2489
16/12/2019 2.70p 2.70p 2.23p 2.60p 205560
13/12/2019 2.70p 2.70p 2.70p 2.70p 0
12/12/2019 2.70p 2.70p 2.30p 2.70p 15309
11/12/2019 2.70p 2.70p 2.70p 2.70p 0
10/12/2019 2.70p 2.70p 2.70p 2.70p 0
09/12/2019 2.70p 2.70p 2.30p 2.70p 10000
06/12/2019 2.70p 2.70p 2.70p 2.70p 0
05/12/2019 2.70p 2.70p 2.70p 2.70p 0
04/12/2019 2.70p 2.99p 2.30p 2.70p 47004
03/12/2019 2.46p 3.00p 2.46p 2.70p 463273
02/12/2019 2.46p 2.46p 2.46p 2.46p 0
29/11/2019 2.46p 2.46p 2.46p 2.46p 0
28/11/2019 2.46p 2.74p 2.00p 2.46p 87700
27/11/2019 2.46p 2.72p 2.46p 2.46p 18016
26/11/2019 2.46p 2.46p 2.46p 2.46p 0
25/11/2019 2.46p 2.72p 2.00p 2.46p 55500
22/11/2019 2.46p 2.46p 2.00p 2.46p 2750
21/11/2019 2.55p 3.00p 2.19p 2.46p 129786
20/11/2019 2.45p 2.72p 2.19p 2.55p 147092
19/11/2019 2.99p 2.99p 2.48p 2.50p 50431
18/11/2019 2.99p 2.99p 2.50p 2.99p 63635
15/11/2019 2.99p 2.99p 2.99p 2.99p 0
14/11/2019 2.99p 2.99p 2.99p 2.99p 0
13/11/2019 2.99p 3.48p 2.99p 2.99p 100000
12/11/2019 2.99p 3.14p 2.99p 2.99p 1750
11/11/2019 2.99p 3.14p 2.99p 2.99p 1000
08/11/2019 3.00p 3.00p 2.99p 2.99p 0
07/11/2019 3.00p 3.00p 2.99p 2.99p 0
06/11/2019 3.50p 3.86p 2.80p 2.99p 204883
05/11/2019 3.75p 3.90p 3.50p 3.50p 32420
04/11/2019 5.20p 5.20p 3.70p 3.75p 184938
01/11/2019 5.20p 5.20p 4.89p 5.20p 15980
31/10/2019 5.20p 5.20p 4.89p 5.20p 15000
30/10/2019 5.20p 5.59p 5.20p 5.20p 12
29/10/2019 5.20p 5.20p 4.89p 5.20p 11000
28/10/2019 5.20p 5.20p 4.89p 5.20p 154708
25/10/2019 5.20p 5.60p 4.89p 5.20p 53214
24/10/2019 5.20p 5.28p 4.89p 5.20p 70631
23/10/2019 5.20p 5.20p 4.89p 5.20p 1725
22/10/2019 5.20p 5.20p 5.20p 5.20p 0
21/10/2019 5.20p 5.20p 4.89p 5.20p 5181
18/10/2019 5.30p 5.30p 5.00p 5.20p 50000
17/10/2019 5.30p 5.30p 5.07p 5.30p 63829
16/10/2019 5.30p 5.30p 5.07p 5.30p 25000
15/10/2019 5.35p 5.35p 5.07p 5.30p 100849
14/10/2019 5.35p 5.35p 5.08p 5.35p 17517
11/10/2019 5.45p 5.45p 5.09p 5.35p 131645
10/10/2019 5.45p 5.45p 5.45p 5.45p 0
09/10/2019 5.45p 5.45p 5.10p 5.45p 10000
08/10/2019 5.45p 5.54p 5.10p 5.45p 172670
07/10/2019 5.63p 5.63p 5.35p 5.45p 28500
04/10/2019 5.63p 5.63p 5.41p 5.63p 40000
03/10/2019 5.63p 5.68p 5.41p 5.63p 271098
02/10/2019 5.63p 5.63p 5.41p 5.63p 1250
01/10/2019 5.75p 5.75p 5.41p 5.63p 30348
30/09/2019 6.30p 6.30p 5.80p 5.90p 77939
27/09/2019 6.45p 6.85p 6.05p 6.30p 20480
26/09/2019 6.23p 6.70p 6.21p 6.45p 37856
25/09/2019 6.20p 6.80p 6.00p 6.30p 147133
24/09/2019 6.20p 6.20p 5.85p 6.20p 21318
23/09/2019 6.10p 6.20p 5.85p 6.20p 3180
20/09/2019 6.10p 6.10p 5.85p 6.10p 295
19/09/2019 6.10p 6.10p 6.10p 6.10p 0
18/09/2019 6.10p 6.10p 5.85p 6.10p 26353
17/09/2019 6.10p 6.60p 5.83p 6.10p 90400
16/09/2019 6.10p 6.10p 5.97p 6.10p 7749
13/09/2019 6.18p 6.18p 5.70p 6.10p 28929
12/09/2019 5.83p 6.10p 5.83p 6.10p 25000
11/09/2019 5.83p 5.83p 5.82p 5.83p 18181
10/09/2019 5.93p 6.10p 5.83p 5.83p 13180
09/09/2019 5.93p 5.93p 5.92p 5.93p 87496
06/09/2019 6.35p 6.35p 5.92p 5.93p 18149
05/09/2019 6.50p 6.60p 6.25p 6.35p 92940
04/09/2019 6.50p 7.00p 6.50p 6.50p 50070
03/09/2019 6.35p 6.70p 6.35p 6.50p 110631
02/09/2019 6.35p 6.70p 6.20p 6.35p 60000
30/08/2019 6.40p 6.60p 6.35p 6.35p 159025
29/08/2019 6.40p 6.80p 6.40p 6.40p 14500
28/08/2019 6.43p 6.80p 6.40p 6.40p 171170
27/08/2019 5.90p 6.50p 5.90p 6.43p 211845
23/08/2019 5.70p 6.25p 5.68p 5.90p 244224
22/08/2019 5.70p 5.70p 5.69p 5.70p 11912
21/08/2019 5.70p 5.70p 5.69p 5.70p 9750
20/08/2019 5.40p 6.10p 5.40p 5.70p 186712
19/08/2019 5.90p 6.00p 5.37p 5.40p 38944
16/08/2019 6.50p 6.50p 5.81p 5.90p 102620
15/08/2019 6.50p 7.00p 6.50p 6.50p 137788
14/08/2019 6.65p 7.00p 6.33p 6.50p 292342
13/08/2019 5.65p 8.00p 5.65p 6.65p 1050425
12/08/2019 5.48p 5.75p 5.23p 5.58p 162055
09/08/2019 5.43p 5.75p 5.13p 5.48p 169674
08/08/2019 5.38p 5.69p 5.16p 5.43p 36199
07/08/2019 4.93p 5.65p 4.65p 5.38p 373073
06/08/2019 4.93p 5.25p 4.60p 4.93p 74297
05/08/2019 4.30p 5.00p 4.30p 4.93p 302475
02/08/2019 4.35p 4.50p 4.10p 4.30p 178695
01/08/2019 4.45p 4.45p 4.20p 4.35p 168538
31/07/2019 4.45p 4.45p 4.40p 4.45p 52793
30/07/2019 4.00p 4.50p 4.00p 4.45p 40164
29/07/2019 4.00p 4.00p 3.82p 4.00p 10307
26/07/2019 4.00p 4.00p 3.86p 4.00p 47554
25/07/2019 4.00p 4.29p 3.88p 4.00p 51280
24/07/2019 4.00p 4.29p 4.00p 4.00p 37762
23/07/2019 4.00p 4.00p 3.86p 4.00p 15218
22/07/2019 3.75p 4.00p 3.75p 4.00p 132100
19/07/2019 3.12p 3.94p 3.12p 3.75p 254284
18/07/2019 3.10p 3.12p 3.10p 3.12p 41798
17/07/2019 3.10p 3.10p 3.10p 3.10p 0
16/07/2019 3.15p 3.20p 3.10p 3.10p 346833
15/07/2019 3.15p 3.15p 3.10p 3.15p 92836
12/07/2019 3.15p 3.40p 3.10p 3.15p 14571
11/07/2019 3.05p 3.30p 3.00p 3.15p 150300
10/07/2019 3.05p 3.05p 3.00p 3.05p 17439
09/07/2019 3.05p 3.05p 3.00p 3.05p 11290
08/07/2019 3.05p 3.05p 3.00p 3.05p 11125
05/07/2019 3.05p 3.05p 3.00p 3.05p 18395
04/07/2019 2.90p 3.20p 2.90p 3.05p 169000
03/07/2019 2.75p 3.20p 2.75p 2.90p 8000
02/07/2019 2.65p 2.80p 2.65p 2.75p 109188
01/07/2019 2.75p 2.75p 2.60p 2.65p 45000
28/06/2019 2.80p 3.10p 2.80p 2.80p 13000
27/06/2019 3.00p 3.00p 2.80p 2.80p 171566
26/06/2019 2.80p 3.00p 2.71p 3.00p 54805
25/06/2019 2.60p 3.00p 2.47p 2.80p 223337
24/06/2019 2.30p 2.80p 2.30p 2.60p 175000
21/06/2019 2.25p 2.50p 2.25p 2.30p 50560
20/06/2019 2.25p 2.45p 2.08p 2.25p 133761
19/06/2019 2.25p 2.25p 2.10p 2.25p 4000
18/06/2019 2.25p 2.25p 2.10p 2.25p 25
17/06/2019 2.25p 2.25p 2.10p 2.25p 14500
14/06/2019 2.21p 2.25p 2.21p 2.25p 0
13/06/2019 2.21p 2.21p 2.01p 2.21p 49312
12/06/2019 2.21p 2.21p 2.08p 2.21p 500
11/06/2019 2.21p 2.21p 2.08p 2.21p 9558
10/06/2019 2.21p 2.21p 2.08p 2.21p 14670
07/06/2019 2.21p 2.21p 2.07p 2.21p 51737
06/06/2019 2.21p 2.21p 2.07p 2.21p 8294
05/06/2019 2.21p 2.21p 2.00p 2.21p 55097
04/06/2019 2.21p 2.21p 2.00p 2.21p 15000
03/06/2019 2.00p 2.21p 2.00p 2.21p 10428
31/05/2019 2.00p 2.00p 1.90p 2.00p 25
30/05/2019 2.00p 2.00p 2.00p 2.00p 0
29/05/2019 2.00p 2.00p 1.90p 2.00p 29126
28/05/2019 2.05p 2.05p 1.92p 2.00p 231507
24/05/2019 2.05p 2.05p 1.93p 2.05p 23820
23/05/2019 2.20p 2.20p 1.93p 2.05p 34809
22/05/2019 2.20p 2.20p 2.20p 2.20p 0
21/05/2019 2.20p 2.20p 1.96p 2.20p 2096
20/05/2019 2.20p 2.20p 1.96p 2.20p 5782
17/05/2019 2.20p 2.20p 1.96p 2.20p 1250
16/05/2019 2.25p 2.25p 1.98p 2.21p 5003
15/05/2019 2.25p 2.25p 2.09p 2.25p 238708
14/05/2019 2.25p 2.25p 2.25p 2.25p 0
13/05/2019 2.25p 2.25p 2.00p 2.25p 38846
10/05/2019 2.25p 2.25p 2.00p 2.25p 5325

*Close Price adjusted for both dividends and splits