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
07/01/2013 84.00p 84.00p 80.00p 82.50p 29345
04/01/2013 88.00p 88.00p 82.10p 84.00p 75471
03/01/2013 88.00p 88.00p 87.00p 88.00p 24970
02/01/2013 86.50p 88.50p 85.00p 88.00p 48876
31/12/2012 86.50p 86.50p 85.25p 86.50p 11214
28/12/2012 86.50p 88.00p 85.10p 86.50p 8409
27/12/2012 86.50p 86.50p 85.10p 86.50p 5000
24/12/2012 86.50p 86.50p 85.10p 86.50p 4813
21/12/2012 87.50p 87.50p 85.00p 86.50p 25768
20/12/2012 88.50p 88.50p 85.00p 87.50p 26467
19/12/2012 93.50p 93.50p 87.00p 88.50p 98580
18/12/2012 93.50p 93.50p 92.00p 93.50p 29927
17/12/2012 93.00p 95.20p 91.00p 93.50p 84854
14/12/2012 94.00p 95.00p 91.05p 93.00p 38260
13/12/2012 94.00p 94.98p 93.40p 94.00p 11039
12/12/2012 94.00p 94.50p 93.40p 94.00p 44675
11/12/2012 94.00p 95.00p 93.40p 94.00p 46125
10/12/2012 94.00p 94.99p 93.25p 94.00p 43357
07/12/2012 93.75p 95.01p 93.00p 94.00p 47136
06/12/2012 92.00p 95.00p 91.60p 93.75p 95687
05/12/2012 91.50p 92.74p 90.24p 92.00p 29400
04/12/2012 91.50p 92.50p 90.01p 91.50p 49913
03/12/2012 91.00p 92.00p 90.00p 91.50p 75440
30/11/2012 90.50p 91.90p 89.00p 91.00p 48356
29/11/2012 90.50p 91.85p 89.58p 90.50p 12807
28/11/2012 90.50p 90.50p 89.66p 90.50p 2500
27/11/2012 93.00p 93.74p 89.66p 90.50p 29725
26/11/2012 93.00p 93.74p 91.00p 93.00p 19935
23/11/2012 93.75p 100.19p 92.50p 93.00p 138453
22/11/2012 95.25p 95.25p 93.00p 93.75p 26600
21/11/2012 95.25p 96.00p 94.00p 95.25p 37572
20/11/2012 95.00p 95.92p 94.00p 95.25p 15557
19/11/2012 95.25p 95.90p 94.00p 95.00p 83578
16/11/2012 96.50p 97.37p 94.00p 95.25p 38707
15/11/2012 96.75p 97.37p 95.30p 96.50p 7625
14/11/2012 97.50p 98.44p 95.00p 96.75p 45714
13/11/2012 97.50p 97.50p 96.48p 97.50p 23000
12/11/2012 97.50p 98.44p 96.50p 97.50p 150694
09/11/2012 96.00p 97.44p 96.00p 97.00p 13790
08/11/2012 95.50p 96.50p 95.01p 96.00p 53597
07/11/2012 92.12p 96.00p 92.12p 96.00p 53013
06/11/2012 92.25p 92.49p 91.50p 92.12p 65029
05/11/2012 95.00p 95.00p 92.00p 92.25p 56155
02/11/2012 96.50p 96.95p 93.00p 95.00p 24479
01/11/2012 96.50p 97.25p 94.00p 96.50p 32109
31/10/2012 96.50p 97.00p 95.00p 96.50p 17323
30/10/2012 98.50p 98.50p 94.00p 96.50p 107204
29/10/2012 98.50p 98.50p 97.00p 98.50p 24077
26/10/2012 98.00p 100.00p 97.00p 98.50p 38726
25/10/2012 97.00p 98.00p 96.00p 98.00p 31749
24/10/2012 99.50p 99.50p 95.00p 97.00p 54718
23/10/2012 102.50p 102.50p 98.00p 99.50p 31032
22/10/2012 103.00p 103.00p 101.01p 102.50p 2955
19/10/2012 102.50p 103.50p 101.50p 103.50p 27820
18/10/2012 104.50p 105.74p 97.00p 102.50p 76042
17/10/2012 104.50p 105.61p 103.00p 104.50p 20248
16/10/2012 104.00p 105.35p 103.12p 104.50p 34386
15/10/2012 102.75p 104.89p 102.00p 104.00p 83028
12/10/2012 102.00p 104.00p 102.00p 102.75p 11773
11/10/2012 102.00p 103.60p 100.00p 102.00p 15560
10/10/2012 101.50p 102.67p 100.00p 102.00p 16500
09/10/2012 101.00p 103.00p 100.33p 101.50p 34651
08/10/2012 99.00p 100.99p 97.01p 100.50p 62120
05/10/2012 98.50p 99.50p 98.35p 99.00p 29204
04/10/2012 102.50p 102.50p 98.00p 98.50p 89936
03/10/2012 103.50p 105.00p 102.00p 102.50p 26668
02/10/2012 102.50p 104.85p 102.00p 103.50p 20603
01/10/2012 101.50p 103.00p 101.50p 102.50p 50794
28/09/2012 101.00p 101.50p 100.10p 101.50p 63367
27/09/2012 101.00p 101.00p 97.50p 101.00p 32481
26/09/2012 101.00p 101.35p 100.00p 101.00p 15800
25/09/2012 101.00p 102.10p 99.00p 101.00p 50301
24/09/2012 101.00p 101.00p 99.01p 101.00p 36370
21/09/2012 102.50p 102.50p 100.00p 101.00p 39812
20/09/2012 103.00p 103.33p 102.00p 102.50p 49009
19/09/2012 100.00p 103.63p 100.00p 103.00p 79863
18/09/2012 105.00p 105.00p 97.00p 100.00p 69524
17/09/2012 101.00p 106.00p 101.00p 105.00p 42333
14/09/2012 95.50p 103.00p 95.50p 101.00p 186751
13/09/2012 95.50p 95.91p 95.50p 95.50p 6459
12/09/2012 97.00p 97.00p 93.64p 95.50p 47955
11/09/2012 97.00p 97.60p 96.00p 97.00p 27717
10/09/2012 96.50p 97.99p 96.42p 97.00p 71324
07/09/2012 96.25p 96.99p 96.21p 96.50p 115668
06/09/2012 93.25p 96.49p 93.25p 96.25p 58267
05/09/2012 96.50p 96.50p 90.36p 93.25p 36893
04/09/2012 98.00p 99.37p 96.00p 96.50p 98641
03/09/2012 93.50p 98.00p 93.50p 97.50p 74450
31/08/2012 93.00p 93.50p 92.01p 93.50p 16553
30/08/2012 91.00p 94.52p 91.00p 93.00p 65410
29/08/2012 90.00p 91.00p 88.00p 91.00p 25380
28/08/2012 90.00p 90.01p 88.00p 90.00p 12130
24/08/2012 93.50p 94.36p 88.00p 90.00p 49971
23/08/2012 87.50p 95.00p 87.50p 93.50p 115703
22/08/2012 87.50p 87.50p 86.12p 87.50p 14670
21/08/2012 87.00p 87.50p 84.00p 87.50p 34478
20/08/2012 86.50p 88.64p 85.00p 87.00p 65098
17/08/2012 82.25p 88.50p 82.25p 87.00p 62863
16/08/2012 78.25p 83.00p 77.75p 81.25p 48433
15/08/2012 76.75p 79.00p 76.55p 78.25p 44114
14/08/2012 76.50p 77.00p 76.00p 76.75p 173514
13/08/2012 76.50p 76.60p 76.00p 76.50p 76662
10/08/2012 76.50p 76.65p 76.06p 76.50p 18370
09/08/2012 76.00p 76.99p 76.00p 76.50p 221166
08/08/2012 76.00p 76.57p 75.00p 76.00p 90596
07/08/2012 75.50p 76.75p 75.00p 76.00p 120709
06/08/2012 74.75p 77.90p 74.00p 75.50p 140255
03/08/2012 72.50p 76.06p 72.50p 74.75p 103517
02/08/2012 72.50p 72.70p 72.00p 72.50p 58305
01/08/2012 71.50p 72.74p 70.01p 72.50p 37574
31/07/2012 71.50p 72.25p 71.50p 71.50p 21591
30/07/2012 71.50p 72.39p 70.00p 71.50p 31739
27/07/2012 71.50p 72.39p 70.00p 71.50p 5260
26/07/2012 71.00p 71.60p 70.01p 71.50p 7446
25/07/2012 70.50p 71.44p 70.50p 71.00p 19000
24/07/2012 69.50p 70.50p 69.50p 70.50p 11497
23/07/2012 76.00p 76.49p 68.00p 69.50p 96256
20/07/2012 76.50p 77.67p 75.50p 76.50p 8146
19/07/2012 77.00p 77.00p 74.50p 76.50p 44972
18/07/2012 76.50p 77.25p 76.05p 77.00p 41000
17/07/2012 79.00p 79.15p 75.00p 76.50p 12961
16/07/2012 79.50p 80.24p 75.50p 79.25p 73180
13/07/2012 79.50p 80.90p 79.50p 79.50p 15007
12/07/2012 79.50p 79.50p 78.01p 79.50p 10735
11/07/2012 79.50p 80.89p 78.00p 79.50p 34735
10/07/2012 79.00p 80.89p 79.00p 79.50p 12654
09/07/2012 79.00p 80.52p 78.24p 79.00p 9158
06/07/2012 79.25p 80.99p 79.00p 79.00p 1516
05/07/2012 79.00p 80.52p 78.50p 79.00p 12356
04/07/2012 78.75p 81.00p 77.27p 79.00p 16300
03/07/2012 77.00p 80.50p 77.00p 78.75p 6500
02/07/2012 77.00p 78.00p 76.34p 77.00p 0
29/06/2012 76.50p 78.00p 76.34p 77.00p 29680
28/06/2012 77.00p 77.00p 75.57p 76.50p 6822
27/06/2012 77.00p 77.96p 75.57p 77.00p 6621
26/06/2012 77.00p 78.56p 75.51p 77.00p 14500
25/06/2012 77.00p 78.16p 75.50p 77.00p 5193
22/06/2012 77.50p 78.00p 77.00p 77.00p 5153
21/06/2012 79.00p 79.33p 77.10p 77.50p 16163
20/06/2012 79.50p 82.74p 78.50p 79.00p 0
19/06/2012 81.50p 82.74p 78.50p 79.50p 32095
18/06/2012 81.50p 82.82p 79.00p 81.50p 87353
15/06/2012 81.50p 82.99p 80.63p 81.50p 20046
14/06/2012 81.50p 83.00p 80.00p 81.50p 20828
13/06/2012 81.50p 82.79p 81.50p 81.50p 4908
12/06/2012 82.00p 82.99p 79.00p 81.50p 58081
11/06/2012 82.00p 83.99p 80.50p 82.00p 37907
08/06/2012 82.00p 83.99p 80.91p 82.00p 10284
07/06/2012 82.00p 83.99p 80.91p 82.00p 20803
06/06/2012 80.00p 85.00p 80.00p 82.00p 93621
01/06/2012 81.50p 81.95p 78.00p 80.00p 36956
31/05/2012 82.50p 82.50p 80.00p 81.50p 5473
30/05/2012 84.00p 84.00p 82.00p 82.50p 31200
29/05/2012 85.75p 87.99p 84.00p 84.00p 7800
28/05/2012 82.50p 88.96p 82.00p 85.75p 53613
25/05/2012 78.75p 83.00p 78.75p 81.50p 23660
24/05/2012 76.00p 80.00p 76.00p 77.25p 19632
23/05/2012 76.00p 77.76p 74.64p 76.00p 2220
22/05/2012 76.00p 77.76p 74.64p 76.00p 8347
21/05/2012 76.50p 77.99p 75.08p 76.00p 12200
18/05/2012 72.00p 78.00p 70.50p 76.50p 63594
17/05/2012 69.00p 74.00p 69.00p 72.25p 35211
16/05/2012 71.50p 71.50p 65.00p 69.00p 34994
15/05/2012 73.00p 74.80p 71.01p 72.50p 20404
14/05/2012 74.75p 76.00p 71.31p 73.00p 42344
11/05/2012 76.00p 76.00p 74.00p 75.25p 35383
10/05/2012 75.25p 76.13p 74.00p 76.00p 50563
09/05/2012 80.25p 80.25p 73.00p 75.25p 49682
08/05/2012 83.50p 84.40p 79.00p 80.75p 31767
04/05/2012 84.00p 86.00p 81.00p 83.50p 62594
03/05/2012 84.00p 86.00p 82.00p 84.00p 70575
02/05/2012 84.00p 87.46p 82.55p 84.00p 14785
01/05/2012 84.00p 85.44p 82.00p 84.00p 42098
30/04/2012 84.00p 85.60p 81.50p 84.00p 36982
27/04/2012 83.50p 84.00p 82.40p 84.00p 780
26/04/2012 83.00p 85.49p 81.00p 83.50p 194354
25/04/2012 83.00p 83.00p 81.00p 83.00p 0
24/04/2012 82.00p 83.00p 81.00p 83.00p 8237
23/04/2012 83.00p 83.00p 81.00p 82.00p 24500
20/04/2012 82.00p 85.00p 80.04p 83.00p 38504
19/04/2012 82.00p 82.34p 79.50p 82.00p 0
18/04/2012 81.50p 82.34p 79.50p 82.00p 44153
17/04/2012 84.50p 84.50p 79.00p 81.50p 94122
16/04/2012 84.00p 86.00p 83.25p 84.50p 4584
13/04/2012 82.50p 84.99p 82.50p 84.00p 14369
12/04/2012 83.00p 84.39p 81.00p 82.50p 44905
11/04/2012 84.00p 85.25p 81.05p 83.00p 36991
10/04/2012 84.00p 85.49p 82.00p 84.00p 41425
05/04/2012 85.00p 85.20p 81.25p 84.50p 34944
04/04/2012 88.50p 88.50p 84.01p 85.00p 12277
03/04/2012 87.75p 89.49p 86.62p 88.50p 67710
02/04/2012 86.25p 88.34p 85.50p 87.75p 81945
30/03/2012 84.50p 87.80p 84.50p 86.25p 57437
29/03/2012 88.00p 88.00p 81.25p 84.50p 246240
28/03/2012 92.25p 92.25p 88.11p 88.50p 23865
27/03/2012 90.50p 94.44p 90.00p 92.25p 93401
26/03/2012 90.00p 92.00p 87.00p 90.50p 58722
23/03/2012 92.00p 92.00p 88.00p 90.00p 55480
22/03/2012 93.50p 94.00p 90.00p 92.00p 20997
21/03/2012 97.50p 98.12p 90.00p 93.50p 90213

*Close Price adjusted for both dividends and splits