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
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
05/12/2018 18.50p 18.50p 18.00p 18.50p 13000
04/12/2018 18.50p 18.50p 18.44p 18.50p 9387
03/12/2018 18.50p 18.90p 18.00p 18.50p 83653
30/11/2018 18.50p 18.90p 18.00p 18.50p 242008
29/11/2018 19.50p 19.50p 18.00p 18.50p 69976
28/11/2018 19.25p 19.50p 19.06p 19.50p 12391
27/11/2018 19.50p 19.50p 18.75p 19.50p 43855
26/11/2018 19.20p 19.62p 19.20p 19.50p 18700
23/11/2018 19.20p 19.48p 19.20p 19.48p 0
22/11/2018 19.50p 19.85p 19.00p 19.48p 49012
21/11/2018 19.50p 19.50p 19.45p 19.50p 6475
20/11/2018 19.50p 19.94p 19.50p 19.50p 6600
19/11/2018 19.75p 19.97p 19.50p 19.50p 39250
16/11/2018 19.75p 19.97p 19.72p 19.75p 34298
15/11/2018 19.75p 19.75p 19.69p 19.75p 51057
14/11/2018 20.25p 20.25p 19.69p 19.75p 16675
13/11/2018 20.50p 20.91p 19.50p 20.25p 84602
12/11/2018 21.00p 21.00p 20.53p 20.75p 20000
09/11/2018 21.75p 21.98p 20.75p 21.00p 434333
08/11/2018 21.75p 21.98p 21.75p 21.75p 4550
07/11/2018 22.25p 22.25p 21.50p 21.75p 122398
06/11/2018 22.25p 22.25p 22.25p 22.25p 0
05/11/2018 22.25p 22.91p 21.59p 22.25p 19386
02/11/2018 22.25p 22.49p 22.25p 22.25p 40802
01/11/2018 22.25p 22.49p 21.59p 22.25p 27370
31/10/2018 22.25p 22.70p 21.59p 22.25p 59524
30/10/2018 22.50p 22.50p 21.59p 22.25p 41576
29/10/2018 22.50p 22.95p 22.22p 22.50p 131993
26/10/2018 22.25p 22.90p 21.65p 22.50p 221345
25/10/2018 22.85p 23.80p 21.50p 22.25p 298068
24/10/2018 22.00p 24.00p 22.00p 22.70p 231326
23/10/2018 20.50p 22.00p 20.50p 21.75p 201166
22/10/2018 20.50p 20.88p 20.50p 20.50p 31202
19/10/2018 20.50p 20.86p 20.22p 20.50p 19976
18/10/2018 20.50p 20.89p 20.15p 20.50p 284489
17/10/2018 20.75p 20.75p 20.00p 20.50p 170870
16/10/2018 21.25p 21.35p 20.75p 20.75p 210589
15/10/2018 20.90p 21.50p 20.90p 21.25p 167273
12/10/2018 20.75p 20.99p 20.11p 20.90p 1925452
11/10/2018 20.50p 21.00p 19.26p 20.75p 221795
10/10/2018 20.25p 21.00p 20.00p 21.00p 267765
09/10/2018 21.35p 21.35p 20.00p 20.25p 131976
08/10/2018 21.50p 21.50p 21.14p 21.50p 24968
05/10/2018 21.50p 21.70p 21.14p 21.50p 86430
04/10/2018 21.50p 21.88p 20.25p 21.50p 170176
03/10/2018 21.50p 21.88p 21.15p 21.50p 51648
02/10/2018 21.50p 22.00p 21.14p 21.50p 132247
01/10/2018 21.50p 21.50p 21.13p 21.50p 15838
28/09/2018 21.25p 21.70p 21.13p 21.50p 48946
27/09/2018 21.25p 21.55p 20.67p 21.25p 89767
26/09/2018 21.25p 21.25p 20.50p 21.25p 36250
25/09/2018 21.25p 21.73p 20.50p 21.25p 21556
24/09/2018 21.40p 21.40p 20.50p 21.25p 62206
21/09/2018 21.40p 21.50p 20.82p 21.40p 26000
20/09/2018 21.40p 21.50p 20.82p 21.40p 86398
19/09/2018 21.40p 21.62p 21.23p 21.40p 18101
18/09/2018 21.40p 21.50p 20.93p 21.40p 58809
17/09/2018 21.40p 21.64p 21.00p 21.40p 29678
14/09/2018 21.90p 21.90p 21.05p 21.40p 81091
13/09/2018 22.15p 22.15p 21.80p 21.90p 121123
12/09/2018 22.65p 22.65p 21.50p 22.15p 26290
11/09/2018 22.65p 22.65p 22.30p 22.65p 6726
10/09/2018 22.65p 22.88p 22.00p 22.65p 49499
07/09/2018 22.75p 22.75p 22.00p 22.65p 38509
06/09/2018 22.75p 22.75p 22.75p 22.75p 0
05/09/2018 22.75p 22.88p 22.00p 22.75p 9935
04/09/2018 22.75p 22.78p 22.25p 22.75p 32136
03/09/2018 22.60p 22.75p 22.00p 22.75p 98078
31/08/2018 22.90p 22.90p 22.50p 22.85p 24314
30/08/2018 22.90p 22.90p 22.54p 22.85p 10250
29/08/2018 22.65p 23.19p 22.35p 22.85p 135609
28/08/2018 22.35p 23.20p 21.90p 22.60p 244225
24/08/2018 21.85p 21.90p 21.70p 21.85p 334969
23/08/2018 21.80p 21.94p 21.68p 21.85p 140165
22/08/2018 21.35p 22.50p 21.32p 21.80p 353732
21/08/2018 22.60p 22.60p 20.00p 21.35p 700675
20/08/2018 23.00p 23.00p 21.50p 22.60p 138834
17/08/2018 23.00p 23.60p 22.50p 23.00p 88844
16/08/2018 23.00p 23.00p 22.50p 23.00p 139831
15/08/2018 22.85p 23.00p 22.55p 23.00p 219352
14/08/2018 23.00p 23.00p 21.75p 22.85p 135935
13/08/2018 23.15p 23.15p 22.25p 23.00p 229451
10/08/2018 24.00p 24.00p 22.50p 23.15p 357017
09/08/2018 24.25p 24.25p 23.50p 24.00p 96361
08/08/2018 24.50p 24.50p 24.00p 24.25p 46584
07/08/2018 24.50p 24.50p 23.60p 24.50p 70213
06/08/2018 24.30p 24.80p 24.10p 24.50p 215598
03/08/2018 25.05p 25.05p 24.00p 24.30p 173742
02/08/2018 25.05p 25.05p 24.30p 25.05p 16410
01/08/2018 25.05p 25.05p 24.30p 25.05p 46485
31/07/2018 25.05p 25.05p 24.30p 25.05p 43194
30/07/2018 25.70p 25.70p 24.30p 25.05p 141354
27/07/2018 25.70p 25.70p 25.00p 25.70p 147882
26/07/2018 24.75p 25.70p 24.75p 25.70p 188057
25/07/2018 24.60p 24.75p 24.00p 24.75p 455257
24/07/2018 24.50p 24.60p 23.62p 24.60p 926860
23/07/2018 27.40p 27.54p 23.50p 24.50p 1377918
20/07/2018 27.50p 27.67p 27.00p 27.40p 84456
19/07/2018 28.50p 28.50p 27.50p 27.50p 54763
18/07/2018 28.90p 29.24p 28.00p 28.50p 20562
17/07/2018 28.90p 28.90p 28.09p 28.90p 6384
16/07/2018 28.90p 29.26p 28.00p 28.90p 84000
13/07/2018 28.90p 29.29p 28.31p 28.90p 10465
12/07/2018 28.90p 29.35p 28.31p 28.90p 261517
11/07/2018 28.90p 29.00p 28.90p 28.90p 12000
10/07/2018 28.90p 29.44p 28.63p 28.90p 78119
09/07/2018 28.90p 29.70p 28.90p 28.90p 49622
06/07/2018 28.90p 29.30p 28.09p 28.90p 46973
05/07/2018 28.90p 29.31p 28.50p 29.15p 30753
04/07/2018 28.90p 29.15p 28.57p 29.15p 2500
03/07/2018 29.25p 29.25p 28.77p 29.15p 39590
02/07/2018 29.25p 29.70p 28.77p 29.25p 24366
29/06/2018 29.25p 29.39p 28.77p 29.25p 46005
28/06/2018 29.25p 29.25p 29.25p 29.25p 0
27/06/2018 29.25p 29.39p 28.77p 29.25p 11783
26/06/2018 29.25p 29.39p 28.77p 29.25p 19612
25/06/2018 29.25p 29.39p 28.77p 29.25p 18741
22/06/2018 29.25p 29.39p 28.76p 29.25p 9723
21/06/2018 29.25p 29.40p 28.71p 29.25p 34300
20/06/2018 29.25p 29.41p 29.25p 29.25p 5779
19/06/2018 29.25p 29.47p 29.25p 29.25p 9845
18/06/2018 29.25p 29.47p 28.81p 29.25p 60409
15/06/2018 29.25p 29.60p 29.07p 29.25p 32497
14/06/2018 29.25p 29.60p 29.07p 29.25p 26711
13/06/2018 29.25p 29.70p 29.06p 29.25p 79844
12/06/2018 29.25p 29.25p 29.12p 29.25p 23037
11/06/2018 29.25p 29.80p 29.06p 29.25p 16122
08/06/2018 29.25p 29.64p 29.06p 29.25p 49292
07/06/2018 29.25p 29.64p 29.25p 29.25p 34642
06/06/2018 29.25p 29.64p 29.25p 29.25p 337978
05/06/2018 29.25p 29.64p 29.06p 29.25p 34231
04/06/2018 29.25p 29.75p 29.03p 29.25p 37077
01/06/2018 29.25p 29.48p 28.70p 29.25p 109769

*Close Price adjusted for both dividends and splits