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
04/10/2017 34.00p 34.00p 33.00p 33.75p 66168
03/10/2017 34.00p 34.00p 34.00p 34.00p 20581
02/10/2017 34.00p 34.00p 34.00p 34.00p 26040
29/09/2017 34.00p 34.00p 34.00p 34.00p 31176
28/09/2017 34.00p 34.00p 34.00p 34.00p 0
27/09/2017 34.00p 34.00p 34.00p 34.00p 4741
26/09/2017 34.00p 34.00p 34.00p 34.00p 50516
25/09/2017 34.00p 34.00p 34.00p 34.00p 29773
22/09/2017 34.00p 34.00p 33.75p 34.00p 18381
21/09/2017 34.00p 34.00p 33.50p 33.75p 89496
20/09/2017 33.25p 34.00p 33.25p 34.00p 87234
19/09/2017 33.25p 33.25p 33.25p 33.25p 17842
18/09/2017 34.75p 34.75p 32.75p 33.25p 229521
15/09/2017 34.75p 34.75p 34.75p 34.75p 27656
14/09/2017 34.38p 34.75p 34.38p 34.75p 106174
13/09/2017 34.50p 34.75p 34.38p 34.38p 214634
12/09/2017 35.75p 35.75p 34.50p 34.50p 145726
11/09/2017 37.50p 37.50p 35.75p 35.75p 116934
08/09/2017 37.25p 37.25p 37.25p 37.25p 82770
07/09/2017 37.13p 37.25p 37.13p 37.25p 166491
06/09/2017 37.13p 37.13p 37.13p 37.13p 130834
05/09/2017 37.13p 37.38p 37.00p 37.13p 226966
04/09/2017 35.50p 37.00p 35.25p 37.00p 231238
01/09/2017 35.25p 35.25p 35.25p 35.25p 83670
31/08/2017 35.00p 35.25p 35.00p 35.25p 188680
30/08/2017 34.50p 35.00p 34.50p 35.00p 76721
29/08/2017 32.62p 34.75p 32.00p 34.50p 666037
25/08/2017 32.75p 32.75p 32.00p 32.00p 229957
24/08/2017 32.88p 32.88p 32.75p 32.75p 61628
23/08/2017 33.13p 33.13p 32.88p 32.88p 106211
22/08/2017 33.13p 33.13p 33.13p 33.13p 123022
21/08/2017 33.13p 33.13p 33.13p 33.13p 8944
18/08/2017 33.00p 33.13p 33.00p 33.13p 222589
17/08/2017 32.88p 33.00p 32.88p 33.00p 23913
16/08/2017 33.25p 33.25p 32.88p 32.88p 97660
15/08/2017 33.25p 33.25p 33.25p 33.25p 61923
14/08/2017 33.13p 33.25p 33.13p 33.25p 33367
11/08/2017 33.25p 33.38p 33.13p 33.13p 64203
10/08/2017 33.13p 33.25p 33.13p 33.25p 189685
09/08/2017 31.75p 33.13p 31.63p 33.13p 227439
08/08/2017 33.50p 33.50p 31.50p 31.63p 263845
07/08/2017 34.50p 34.88p 33.50p 33.50p 74779
04/08/2017 35.12p 35.12p 34.88p 34.88p 47163
03/08/2017 35.12p 35.12p 35.12p 35.12p 35139
02/08/2017 35.12p 35.12p 35.12p 35.12p 35383
01/08/2017 35.12p 35.12p 35.12p 35.12p 71162
31/07/2017 35.12p 35.12p 35.12p 35.12p 148411
28/07/2017 35.00p 35.12p 35.00p 35.12p 32288
27/07/2017 35.00p 35.00p 35.00p 35.00p 93805
26/07/2017 34.25p 35.00p 34.25p 35.00p 53262
25/07/2017 34.25p 34.25p 34.25p 34.25p 6898
24/07/2017 34.25p 34.25p 34.25p 34.25p 77817
21/07/2017 34.00p 34.25p 34.00p 34.25p 80374
20/07/2017 34.00p 34.00p 33.50p 34.00p 50852
19/07/2017 32.50p 33.50p 32.50p 33.50p 92324
18/07/2017 32.50p 32.50p 32.50p 32.50p 45587
17/07/2017 32.50p 32.50p 32.50p 32.50p 65880
14/07/2017 32.50p 32.50p 32.50p 32.50p 43842
13/07/2017 32.50p 32.50p 32.50p 32.50p 10939
12/07/2017 32.50p 32.50p 32.50p 32.50p 19500
11/07/2017 32.50p 32.50p 32.50p 32.50p 88008
10/07/2017 32.50p 32.50p 32.50p 32.50p 91264
07/07/2017 32.50p 32.50p 32.50p 32.50p 178230
06/07/2017 32.50p 32.50p 32.50p 32.50p 89377
05/07/2017 32.50p 32.50p 32.50p 32.50p 217757
04/07/2017 32.50p 32.50p 32.50p 32.50p 95003
03/07/2017 33.38p 33.38p 32.50p 32.50p 115570
30/06/2017 33.63p 33.63p 33.38p 33.38p 130990
29/06/2017 34.00p 34.00p 33.63p 33.63p 100606
28/06/2017 34.25p 34.25p 34.00p 34.00p 126525
27/06/2017 34.25p 34.25p 34.25p 34.25p 86795
26/06/2017 34.25p 34.25p 34.25p 34.25p 17624
23/06/2017 34.13p 34.38p 34.13p 34.25p 100315
22/06/2017 34.50p 34.50p 34.13p 34.13p 0
21/06/2017 34.50p 34.50p 34.25p 34.50p 0
20/06/2017 35.75p 35.75p 34.50p 34.50p 0
19/06/2017 35.75p 35.75p 35.75p 35.75p 0
16/06/2017 35.87p 35.87p 35.00p 35.75p 77741
15/06/2017 35.87p 35.87p 34.75p 35.87p 77055
14/06/2017 35.37p 36.00p 34.30p 35.87p 112447
13/06/2017 35.37p 35.37p 34.00p 35.37p 62514
12/06/2017 35.87p 35.87p 34.00p 35.12p 190223
09/06/2017 36.00p 37.00p 35.68p 36.00p 2885
08/06/2017 35.87p 35.87p 34.86p 35.87p 23783
07/06/2017 35.50p 35.87p 34.75p 35.87p 57312
06/06/2017 35.12p 35.50p 34.25p 35.50p 103423
05/06/2017 35.00p 35.12p 34.11p 35.12p 103080
02/06/2017 34.13p 34.50p 33.25p 34.13p 227835
01/06/2017 36.13p 36.13p 34.10p 34.13p 85946
31/05/2017 36.50p 36.50p 35.50p 36.13p 60620
30/05/2017 36.50p 36.50p 35.50p 36.50p 98997
26/05/2017 36.50p 36.50p 35.50p 36.50p 108899
25/05/2017 36.50p 37.40p 36.50p 36.50p 2760
24/05/2017 36.50p 37.40p 35.50p 36.50p 126818
23/05/2017 37.00p 37.00p 35.72p 36.50p 62706
22/05/2017 36.25p 36.83p 35.50p 36.25p 122267
19/05/2017 36.25p 36.93p 35.66p 36.25p 40961
18/05/2017 36.25p 36.70p 35.66p 36.25p 119501
17/05/2017 36.00p 36.70p 35.36p 36.25p 185345
16/05/2017 35.25p 35.50p 35.00p 35.25p 90042
15/05/2017 34.75p 35.50p 34.53p 35.25p 180597
12/05/2017 34.00p 35.48p 33.30p 34.75p 154450
11/05/2017 34.00p 34.04p 33.00p 34.00p 103838
10/05/2017 34.00p 34.00p 32.50p 34.00p 335472
09/05/2017 34.00p 34.00p 33.00p 34.00p 50257
08/05/2017 34.88p 34.88p 33.00p 34.00p 174676
05/05/2017 35.50p 36.75p 34.01p 34.88p 261100
04/05/2017 36.13p 36.13p 34.11p 35.37p 222917
03/05/2017 36.25p 36.50p 35.25p 36.13p 114740
02/05/2017 36.25p 36.70p 35.00p 36.25p 337682
28/04/2017 37.38p 37.38p 35.87p 36.25p 429435
27/04/2017 37.38p 37.38p 36.88p 37.38p 53588
26/04/2017 37.50p 38.44p 36.86p 37.38p 237050
25/04/2017 37.63p 38.00p 37.25p 37.50p 114281
24/04/2017 38.37p 38.39p 36.77p 37.63p 238440
21/04/2017 40.00p 40.00p 37.00p 38.75p 116554
20/04/2017 41.25p 41.25p 39.50p 40.00p 37828
19/04/2017 43.00p 43.00p 40.52p 41.25p 136742
18/04/2017 42.25p 43.89p 41.82p 43.00p 255286
13/04/2017 42.25p 42.54p 41.80p 42.25p 77171
12/04/2017 42.12p 42.54p 41.50p 42.25p 330406
11/04/2017 41.00p 42.48p 39.50p 42.12p 380760
10/04/2017 41.00p 41.98p 40.00p 41.00p 119156
07/04/2017 40.50p 41.49p 38.92p 40.88p 185420
06/04/2017 39.50p 40.80p 39.50p 40.50p 62590
05/04/2017 41.50p 41.50p 39.10p 39.50p 238226
04/04/2017 39.88p 41.49p 39.61p 41.25p 303198
03/04/2017 38.37p 39.50p 38.01p 39.50p 221556
31/03/2017 38.50p 38.50p 38.00p 38.37p 87801
30/03/2017 39.88p 39.99p 38.00p 38.50p 286211
29/03/2017 40.00p 40.30p 38.49p 39.88p 202722
28/03/2017 41.00p 41.00p 40.00p 41.00p 35976
27/03/2017 40.75p 41.37p 40.00p 41.00p 144646
24/03/2017 41.00p 41.00p 39.00p 40.25p 96175
23/03/2017 41.25p 41.84p 40.51p 41.00p 118865
22/03/2017 41.00p 42.00p 39.77p 41.25p 196467
21/03/2017 39.88p 40.75p 39.61p 40.75p 95469
20/03/2017 41.00p 41.49p 39.11p 40.00p 144970
17/03/2017 41.25p 42.00p 40.11p 41.00p 142284
16/03/2017 39.50p 41.90p 39.50p 41.25p 245457
15/03/2017 39.25p 40.20p 38.50p 39.25p 49961
14/03/2017 39.25p 40.40p 38.50p 39.25p 30347
13/03/2017 39.00p 39.67p 38.10p 39.25p 175358
10/03/2017 38.75p 39.45p 38.00p 39.00p 87801
09/03/2017 40.00p 40.00p 38.00p 38.75p 155126
08/03/2017 40.13p 40.75p 39.50p 40.13p 127537
07/03/2017 41.75p 41.75p 39.00p 40.13p 254878
06/03/2017 42.00p 42.00p 41.00p 41.75p 77896
03/03/2017 42.50p 43.00p 41.00p 42.00p 117364
02/03/2017 42.25p 42.80p 42.10p 42.50p 125452
01/03/2017 43.50p 43.50p 41.50p 42.25p 240850
28/02/2017 46.00p 46.00p 42.00p 43.75p 314995
27/02/2017 46.00p 46.50p 45.00p 46.00p 27822
24/02/2017 46.00p 46.75p 45.00p 46.00p 107385
23/02/2017 45.00p 46.00p 44.37p 46.00p 307463
22/02/2017 47.38p 47.90p 44.11p 45.00p 220638
21/02/2017 47.62p 48.86p 46.55p 47.62p 30797
20/02/2017 47.62p 48.68p 46.25p 47.62p 69467
17/02/2017 47.38p 47.90p 46.25p 47.62p 68751
16/02/2017 47.38p 47.42p 46.03p 47.38p 133347
15/02/2017 47.38p 47.40p 46.14p 47.38p 17981
14/02/2017 47.38p 47.42p 46.03p 47.38p 41999
13/02/2017 47.38p 47.42p 46.14p 47.38p 17379
10/02/2017 47.38p 48.61p 46.03p 47.38p 130714
09/02/2017 47.00p 48.90p 46.90p 47.50p 214401
08/02/2017 46.50p 47.81p 46.50p 47.00p 175121
07/02/2017 46.00p 47.60p 45.70p 46.50p 435809
06/02/2017 44.00p 46.50p 44.00p 45.75p 217908
03/02/2017 44.00p 45.00p 44.00p 44.00p 40000
02/02/2017 43.50p 45.00p 43.50p 44.00p 307799
01/02/2017 43.50p 44.35p 43.11p 43.50p 136630
31/01/2017 41.50p 44.76p 40.80p 43.50p 196813
30/01/2017 41.25p 42.00p 40.50p 41.13p 301236
27/01/2017 41.25p 41.60p 38.25p 41.25p 246326
26/01/2017 43.25p 43.25p 40.20p 41.25p 143663
25/01/2017 44.25p 44.25p 42.75p 43.38p 250437
24/01/2017 44.13p 44.69p 43.30p 44.25p 125781
23/01/2017 44.50p 44.59p 42.50p 44.13p 140059
20/01/2017 44.37p 45.25p 43.27p 44.37p 113733
19/01/2017 45.00p 45.30p 43.40p 43.63p 270993
18/01/2017 45.00p 45.50p 44.20p 45.12p 136370
17/01/2017 43.00p 44.75p 43.00p 44.00p 562221
16/01/2017 42.63p 43.50p 42.60p 43.00p 137381
13/01/2017 43.25p 43.43p 42.20p 42.63p 102888
12/01/2017 44.25p 44.48p 43.25p 43.25p 534502
11/01/2017 42.25p 43.50p 41.89p 43.00p 388224
10/01/2017 41.00p 43.50p 41.00p 42.25p 188729
09/01/2017 40.50p 43.00p 40.15p 41.00p 239861
06/01/2017 40.50p 41.50p 40.02p 40.50p 194798
05/01/2017 38.50p 41.50p 38.15p 40.50p 756111
04/01/2017 37.50p 38.45p 37.40p 38.00p 135819
03/01/2017 38.12p 38.42p 36.25p 37.50p 246150
30/12/2016 35.00p 37.75p 35.00p 37.13p 135532
29/12/2016 35.00p 36.00p 34.40p 35.00p 174800
28/12/2016 33.75p 35.79p 33.75p 35.00p 219121
23/12/2016 32.62p 34.50p 32.62p 33.75p 19130
22/12/2016 32.25p 33.00p 32.00p 32.62p 99160
21/12/2016 32.12p 32.46p 31.50p 32.25p 60202
20/12/2016 32.50p 32.70p 31.00p 32.12p 320390
19/12/2016 33.00p 33.16p 32.00p 32.50p 156260

*Close Price adjusted for both dividends and splits