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
07/04/2015 26.50p 26.88p 26.00p 26.88p 62156
02/04/2015 26.88p 27.13p 26.00p 26.50p 75049
01/04/2015 26.88p 26.88p 26.76p 26.88p 18790
31/03/2015 27.25p 27.25p 26.21p 26.88p 58894
30/03/2015 27.25p 27.32p 27.00p 27.25p 144880
27/03/2015 27.25p 27.33p 27.02p 27.25p 10373
26/03/2015 27.00p 27.39p 26.56p 27.25p 78444
25/03/2015 26.88p 27.00p 26.63p 27.00p 32914
24/03/2015 26.88p 26.88p 26.26p 26.88p 68418
23/03/2015 26.75p 26.88p 26.46p 26.88p 5284
20/03/2015 26.50p 26.75p 26.00p 26.75p 349950
19/03/2015 26.88p 26.88p 25.50p 26.50p 89701
18/03/2015 27.13p 27.13p 26.00p 26.88p 60536
17/03/2015 27.75p 27.75p 26.75p 27.13p 45310
16/03/2015 27.88p 27.88p 26.75p 27.75p 15553
13/03/2015 27.88p 27.88p 26.75p 27.88p 46643
12/03/2015 27.88p 27.88p 26.75p 27.88p 9244
11/03/2015 27.88p 27.88p 26.75p 27.88p 4046
10/03/2015 27.88p 27.88p 26.25p 27.88p 51782
09/03/2015 28.75p 28.75p 26.75p 27.88p 100065
06/03/2015 29.00p 29.00p 28.05p 28.75p 10300
05/03/2015 29.25p 29.25p 28.50p 29.00p 29822
04/03/2015 29.62p 29.75p 28.50p 29.25p 59160
03/03/2015 29.62p 29.62p 28.55p 29.62p 138214
02/03/2015 29.62p 29.69p 28.55p 29.62p 54671
27/02/2015 29.62p 29.62p 28.55p 29.62p 25000
26/02/2015 29.62p 29.65p 28.55p 29.62p 23332
25/02/2015 29.62p 29.62p 28.50p 29.62p 22082
24/02/2015 29.62p 29.62p 28.52p 29.62p 13000
23/02/2015 29.62p 29.69p 28.52p 29.62p 12365
20/02/2015 30.13p 30.13p 28.50p 29.62p 38515
19/02/2015 30.13p 30.13p 29.50p 30.13p 138070
18/02/2015 30.13p 30.33p 29.51p 30.13p 28500
17/02/2015 30.13p 30.38p 29.51p 30.13p 6399
16/02/2015 30.13p 30.38p 29.51p 30.13p 29191
13/02/2015 30.13p 30.38p 29.51p 30.13p 13405
12/02/2015 30.00p 30.50p 29.50p 30.00p 42886
11/02/2015 30.00p 30.37p 29.50p 30.00p 55638
10/02/2015 30.00p 30.35p 29.51p 30.00p 45180
09/02/2015 29.50p 30.45p 29.50p 30.00p 31586
06/02/2015 29.50p 30.47p 29.06p 30.00p 60593
05/02/2015 31.75p 31.75p 28.50p 29.50p 138942
04/02/2015 31.75p 32.00p 31.21p 31.75p 18006
03/02/2015 31.50p 31.75p 31.21p 31.75p 104046
02/02/2015 31.75p 31.75p 31.00p 31.50p 210000
30/01/2015 32.25p 32.38p 30.25p 31.75p 96249
29/01/2015 32.25p 32.50p 32.05p 32.25p 52094
28/01/2015 32.25p 32.45p 32.25p 32.25p 17173
27/01/2015 32.25p 32.46p 32.07p 32.25p 99761
26/01/2015 32.62p 33.07p 32.01p 32.25p 152528
23/01/2015 32.62p 33.22p 32.50p 32.62p 64593
22/01/2015 33.00p 33.38p 32.50p 32.62p 194963
21/01/2015 32.37p 34.00p 32.37p 33.00p 246307
20/01/2015 31.38p 33.00p 31.38p 32.37p 208417
19/01/2015 30.38p 31.74p 30.38p 31.38p 208560
16/01/2015 30.25p 30.75p 30.00p 30.38p 68882
15/01/2015 29.62p 30.25p 29.26p 30.25p 144275
14/01/2015 28.75p 29.88p 28.50p 29.62p 188571
13/01/2015 28.50p 29.00p 28.25p 28.75p 176813
12/01/2015 28.25p 28.29p 27.55p 28.25p 44891
09/01/2015 28.25p 28.29p 27.25p 28.25p 196432
08/01/2015 28.00p 28.25p 28.00p 28.25p 31800
07/01/2015 28.00p 28.19p 27.00p 28.00p 26000
06/01/2015 28.00p 28.00p 27.12p 28.00p 46247
05/01/2015 28.00p 28.00p 28.00p 28.00p 2835
02/01/2015 28.00p 28.00p 28.00p 28.00p 0
31/12/2014 28.00p 28.00p 27.00p 28.00p 10000
30/12/2014 28.38p 28.38p 27.50p 28.00p 15105
29/12/2014 28.38p 28.40p 27.75p 28.38p 14000
24/12/2014 28.38p 28.38p 27.75p 28.38p 4000
23/12/2014 28.38p 28.40p 28.38p 28.38p 1435
22/12/2014 28.38p 28.38p 27.83p 28.38p 12000
19/12/2014 28.38p 28.38p 27.75p 28.38p 6000
18/12/2014 28.38p 28.38p 28.25p 28.38p 8447
17/12/2014 28.38p 28.38p 27.75p 28.38p 22743
16/12/2014 28.38p 28.70p 27.80p 28.38p 43434
15/12/2014 28.13p 28.38p 27.80p 28.38p 19000
12/12/2014 28.13p 28.80p 27.36p 28.13p 24173
11/12/2014 28.13p 28.21p 28.13p 28.13p 16286
10/12/2014 28.00p 28.13p 27.80p 28.13p 17300
09/12/2014 27.63p 28.00p 26.75p 28.00p 63762
08/12/2014 27.75p 27.97p 26.50p 27.63p 100135
05/12/2014 27.75p 27.97p 27.01p 27.75p 3604
04/12/2014 28.13p 28.13p 27.05p 27.75p 86059
03/12/2014 28.13p 28.13p 27.95p 28.13p 10208
02/12/2014 28.13p 28.13p 28.13p 28.13p 0
01/12/2014 28.13p 28.13p 27.30p 28.13p 48833
28/11/2014 28.38p 28.38p 27.32p 28.38p 116966
27/11/2014 28.38p 28.38p 27.32p 28.38p 27059
26/11/2014 28.38p 28.38p 28.30p 28.38p 105962
25/11/2014 28.13p 28.38p 27.25p 28.38p 63110
24/11/2014 28.13p 28.13p 27.58p 28.13p 52571
21/11/2014 27.88p 28.13p 26.59p 28.13p 24178
20/11/2014 28.25p 28.25p 26.50p 28.00p 81159
19/11/2014 28.25p 28.45p 27.00p 28.25p 47354
18/11/2014 28.00p 28.25p 27.10p 28.25p 54348
17/11/2014 28.50p 28.50p 27.00p 28.00p 56705
14/11/2014 27.50p 28.50p 27.50p 28.50p 6250
13/11/2014 28.50p 28.50p 27.50p 28.50p 13662
12/11/2014 28.50p 28.50p 27.50p 28.50p 10492
11/11/2014 29.00p 29.00p 27.25p 28.50p 111507
10/11/2014 29.12p 29.89p 28.04p 29.00p 21980
07/11/2014 29.75p 29.75p 28.50p 29.12p 60000
06/11/2014 29.75p 29.75p 28.50p 29.75p 20000
05/11/2014 29.75p 29.75p 29.00p 29.75p 22300
04/11/2014 29.75p 29.75p 29.17p 29.75p 57529
03/11/2014 30.00p 30.78p 28.50p 29.75p 107700
31/10/2014 32.00p 32.46p 30.00p 30.00p 69983
30/10/2014 32.50p 32.50p 32.50p 32.50p 0
29/10/2014 32.50p 32.50p 31.52p 32.50p 3179
28/10/2014 32.50p 32.50p 32.16p 32.50p 12374
27/10/2014 32.50p 32.50p 32.50p 32.50p 0
24/10/2014 32.50p 32.50p 32.16p 32.50p 19339
23/10/2014 32.50p 32.50p 31.60p 32.50p 20056
22/10/2014 32.50p 32.50p 31.60p 32.50p 7976
21/10/2014 32.50p 32.50p 31.52p 32.50p 2096
20/10/2014 32.50p 32.50p 32.19p 32.50p 14050
17/10/2014 32.50p 32.50p 32.50p 32.50p 0
16/10/2014 33.00p 33.00p 31.50p 32.50p 36147
15/10/2014 33.13p 33.13p 32.02p 33.00p 22425
14/10/2014 33.13p 33.13p 32.25p 33.13p 19686
13/10/2014 33.13p 33.45p 33.00p 33.13p 27436
10/10/2014 33.50p 33.50p 31.00p 33.13p 54500
09/10/2014 33.13p 34.29p 32.25p 33.50p 85649
08/10/2014 33.38p 33.38p 31.50p 33.13p 105010
07/10/2014 34.00p 34.00p 31.00p 33.38p 371417
06/10/2014 34.25p 34.30p 34.25p 34.25p 1575
03/10/2014 34.25p 34.25p 32.00p 34.25p 31733
02/10/2014 34.50p 34.50p 33.05p 34.25p 10000
01/10/2014 35.00p 35.00p 33.00p 34.50p 15662
30/09/2014 35.00p 35.00p 33.00p 35.00p 20700
29/09/2014 35.25p 35.25p 34.32p 35.00p 53792
26/09/2014 35.25p 35.25p 34.59p 35.25p 17564
25/09/2014 35.25p 35.25p 34.55p 35.25p 13954
24/09/2014 36.25p 36.25p 34.50p 35.25p 47722
23/09/2014 36.25p 36.25p 35.30p 36.25p 9824
22/09/2014 37.00p 37.00p 35.50p 36.25p 54769
19/09/2014 37.25p 37.25p 36.00p 37.00p 17617
18/09/2014 37.75p 37.75p 37.75p 37.75p 0
17/09/2014 38.25p 38.25p 36.00p 37.75p 39329
16/09/2014 38.25p 38.25p 37.08p 38.25p 10398
15/09/2014 38.25p 38.25p 37.01p 38.25p 17657
12/09/2014 38.25p 38.25p 37.00p 38.25p 31128
11/09/2014 39.50p 39.50p 37.40p 38.25p 63877
10/09/2014 39.88p 39.88p 38.50p 39.50p 68991
09/09/2014 40.50p 40.50p 39.00p 39.88p 3644
08/09/2014 40.38p 40.50p 39.00p 40.50p 23849
05/09/2014 40.88p 40.88p 39.00p 40.63p 52462
04/09/2014 40.88p 40.88p 39.50p 40.88p 21030
03/09/2014 41.13p 41.13p 40.01p 40.88p 51115
02/09/2014 41.13p 41.13p 40.25p 41.13p 39600
01/09/2014 41.13p 41.13p 40.26p 41.13p 18906
29/08/2014 41.13p 41.13p 40.25p 41.13p 49487
28/08/2014 41.13p 41.13p 40.25p 41.13p 44217
27/08/2014 41.13p 41.13p 40.00p 41.13p 36061
26/08/2014 41.13p 41.82p 40.00p 41.13p 95361
22/08/2014 41.13p 41.75p 40.86p 41.13p 66194
21/08/2014 41.25p 41.25p 40.54p 41.13p 11607
20/08/2014 41.25p 41.67p 40.54p 41.25p 4682
19/08/2014 41.25p 41.25p 40.50p 41.25p 31638
18/08/2014 41.25p 41.78p 41.25p 41.25p 2722
15/08/2014 41.25p 41.78p 41.25p 41.25p 13161
14/08/2014 41.13p 41.70p 41.13p 41.25p 29797
13/08/2014 41.13p 41.69p 41.13p 41.13p 7000
12/08/2014 41.13p 41.13p 40.26p 41.13p 47948
11/08/2014 41.13p 41.89p 40.26p 41.13p 83175
08/08/2014 41.13p 41.99p 41.13p 41.13p 9893
07/08/2014 40.88p 42.06p 40.76p 41.00p 57790
06/08/2014 41.00p 41.90p 40.25p 40.88p 60363
05/08/2014 41.00p 42.59p 40.61p 41.00p 50823
04/08/2014 41.00p 41.00p 40.20p 41.00p 40750
01/08/2014 41.25p 41.25p 40.25p 41.00p 10119
31/07/2014 41.25p 42.00p 41.01p 41.25p 27198
30/07/2014 40.50p 42.00p 40.18p 41.25p 73699
29/07/2014 40.38p 42.00p 39.65p 40.50p 28379
28/07/2014 40.13p 41.50p 39.25p 40.38p 58024
25/07/2014 40.13p 41.00p 40.13p 40.13p 8676
24/07/2014 40.13p 41.00p 39.25p 40.13p 0
23/07/2014 39.75p 41.00p 39.25p 40.13p 21648
22/07/2014 39.63p 40.55p 39.00p 39.75p 38165
21/07/2014 39.63p 40.15p 39.00p 39.63p 4674
18/07/2014 39.63p 40.15p 38.93p 39.63p 74332
17/07/2014 39.50p 40.10p 38.00p 39.50p 50241
16/07/2014 40.00p 40.26p 39.30p 39.50p 11279
15/07/2014 40.00p 40.76p 39.30p 40.00p 20329
14/07/2014 40.00p 41.49p 38.71p 40.00p 149232
11/07/2014 39.38p 41.00p 39.38p 40.00p 49406
10/07/2014 38.50p 40.00p 38.00p 39.38p 290014
09/07/2014 38.50p 39.49p 38.50p 38.50p 17052
08/07/2014 38.25p 39.10p 38.01p 38.50p 27199
07/07/2014 38.25p 39.15p 38.01p 38.25p 52646
04/07/2014 38.25p 38.76p 38.01p 38.25p 19102
03/07/2014 38.00p 39.16p 37.50p 38.25p 157919
02/07/2014 37.75p 38.99p 37.51p 38.00p 17121
01/07/2014 37.63p 38.50p 37.24p 37.75p 107082
30/06/2014 37.63p 38.31p 36.86p 37.63p 52803
27/06/2014 37.50p 38.30p 37.00p 37.63p 3777
26/06/2014 37.50p 38.50p 37.50p 37.50p 43184
25/06/2014 37.50p 38.45p 37.00p 37.50p 32000
24/06/2014 37.50p 38.45p 37.50p 37.50p 11000

*Close Price adjusted for both dividends and splits