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
20/03/2012 98.50p 98.50p 92.00p 97.50p 38449
19/03/2012 99.00p 99.90p 94.00p 98.50p 127381
16/03/2012 102.00p 102.00p 96.00p 99.00p 29744
15/03/2012 105.00p 105.00p 100.00p 102.00p 39258
14/03/2012 108.50p 108.50p 105.00p 105.00p 31429
13/03/2012 108.50p 109.00p 107.00p 108.50p 94470
12/03/2012 108.00p 108.50p 107.00p 108.50p 36793
09/03/2012 107.00p 108.04p 106.38p 107.75p 42610
08/03/2012 106.50p 107.59p 106.25p 107.00p 20978
07/03/2012 107.00p 107.00p 106.01p 107.00p 11222
06/03/2012 111.00p 111.00p 105.00p 107.50p 24826
05/03/2012 113.75p 113.75p 110.00p 111.00p 27015
02/03/2012 113.75p 113.75p 112.80p 113.75p 907
01/03/2012 113.75p 114.63p 112.50p 113.75p 24536
29/02/2012 113.50p 115.75p 112.76p 113.75p 22186
28/02/2012 113.50p 113.50p 112.83p 113.50p 80
27/02/2012 113.50p 115.00p 112.75p 113.50p 23498
24/02/2012 110.00p 114.75p 110.00p 113.50p 25155
23/02/2012 109.75p 111.00p 108.71p 110.00p 26816
22/02/2012 109.00p 109.50p 108.50p 109.00p 12521
21/02/2012 109.00p 109.99p 109.00p 109.00p 9803
20/02/2012 108.50p 109.55p 108.36p 109.00p 15466
17/02/2012 108.50p 109.50p 108.50p 108.50p 901
16/02/2012 108.50p 110.00p 107.01p 108.50p 7090
15/02/2012 110.00p 110.00p 108.00p 109.00p 38048
14/02/2012 110.00p 111.93p 108.88p 110.00p 43687
13/02/2012 110.00p 111.36p 108.88p 110.00p 9000
10/02/2012 110.00p 111.36p 108.01p 110.00p 2306
09/02/2012 110.00p 112.00p 108.01p 110.00p 13570
08/02/2012 109.00p 111.75p 108.20p 110.00p 486686
07/02/2012 110.00p 111.80p 108.00p 109.00p 9062
06/02/2012 110.00p 112.00p 108.50p 110.00p 50068
03/02/2012 110.00p 111.00p 108.44p 110.00p 11019
02/02/2012 109.00p 110.60p 108.20p 110.00p 49225
01/02/2012 108.50p 109.25p 108.50p 108.50p 2362
31/01/2012 106.50p 111.74p 106.50p 108.50p 56456
30/01/2012 106.25p 107.00p 105.01p 106.25p 16373
27/01/2012 106.50p 107.49p 105.00p 106.25p 23520
26/01/2012 104.50p 106.99p 103.00p 106.50p 77875
25/01/2012 106.25p 106.25p 101.50p 104.50p 19400
24/01/2012 103.00p 107.00p 103.00p 106.25p 44884
23/01/2012 103.25p 104.50p 100.50p 103.00p 47485
20/01/2012 103.75p 104.50p 103.75p 103.75p 10141
19/01/2012 104.00p 104.00p 102.52p 103.75p 8400
18/01/2012 105.00p 105.00p 103.00p 104.00p 76480
17/01/2012 103.25p 106.50p 103.25p 105.00p 7356
16/01/2012 103.00p 103.17p 103.00p 103.00p 180
13/01/2012 103.50p 103.50p 102.00p 103.00p 22356
12/01/2012 104.50p 104.50p 102.50p 103.50p 17470
11/01/2012 103.00p 106.25p 102.50p 104.50p 18158
10/01/2012 102.00p 104.90p 101.20p 103.00p 8775
09/01/2012 100.50p 102.50p 100.25p 102.00p 85516
06/01/2012 98.50p 102.44p 97.50p 100.50p 76897
05/01/2012 98.00p 99.70p 97.01p 98.50p 94279
04/01/2012 101.00p 101.20p 98.00p 98.00p 45865
03/01/2012 102.50p 102.50p 98.00p 101.00p 47549
30/12/2011 102.50p 102.50p 102.50p 102.50p 960
29/12/2011 103.50p 103.50p 101.00p 102.50p 13577
28/12/2011 103.50p 104.00p 102.50p 103.50p 11000
23/12/2011 103.00p 105.00p 103.00p 103.50p 10482
22/12/2011 98.75p 104.75p 98.75p 103.50p 100985
21/12/2011 99.00p 99.50p 98.00p 98.75p 39759
20/12/2011 100.50p 100.50p 97.00p 99.00p 63644
19/12/2011 103.50p 103.75p 95.00p 100.50p 55161
16/12/2011 103.50p 103.89p 102.00p 103.50p 10654
15/12/2011 103.50p 103.99p 102.01p 103.50p 5009
14/12/2011 104.75p 105.50p 102.00p 103.50p 49086
13/12/2011 110.25p 110.25p 103.75p 103.75p 103189
12/12/2011 110.75p 110.75p 109.00p 110.75p 12866
09/12/2011 110.37p 111.25p 108.75p 110.75p 27540
08/12/2011 111.00p 111.00p 110.01p 111.00p 2985
07/12/2011 111.50p 112.69p 109.00p 111.00p 35572
06/12/2011 111.50p 113.00p 111.50p 111.50p 19593
05/12/2011 111.87p 112.40p 110.00p 111.50p 40592
02/12/2011 111.87p 111.87p 111.84p 111.87p 20458
01/12/2011 112.50p 114.50p 109.00p 111.87p 49886
30/11/2011 110.00p 113.74p 110.00p 112.50p 42748
29/11/2011 110.00p 111.19p 108.25p 110.00p 22107
28/11/2011 108.75p 111.19p 103.00p 110.00p 38335
25/11/2011 109.25p 109.74p 103.00p 108.50p 40075
24/11/2011 108.50p 110.45p 106.50p 109.50p 14105
23/11/2011 110.50p 111.74p 108.00p 108.50p 13677
22/11/2011 111.00p 112.09p 107.00p 110.50p 68958
21/11/2011 112.50p 112.70p 109.05p 111.00p 49960
18/11/2011 113.50p 114.52p 111.13p 112.50p 21416
17/11/2011 115.50p 116.00p 113.15p 113.50p 49547
16/11/2011 115.50p 116.25p 114.00p 115.50p 14053
15/11/2011 117.50p 118.75p 113.00p 116.00p 41085
14/11/2011 117.50p 118.99p 117.50p 117.50p 9540
11/11/2011 115.50p 118.50p 115.50p 117.50p 33233
10/11/2011 118.50p 119.24p 114.00p 115.50p 61132
09/11/2011 122.50p 122.90p 117.00p 119.00p 67204
08/11/2011 122.00p 122.90p 121.16p 122.50p 79109
07/11/2011 117.75p 122.99p 117.75p 122.00p 91589
04/11/2011 117.00p 118.00p 116.20p 117.25p 24945
03/11/2011 115.00p 117.88p 115.00p 117.00p 96709
02/11/2011 112.00p 115.49p 111.90p 115.00p 99040
01/11/2011 118.50p 118.50p 110.00p 112.00p 65606
31/10/2011 123.50p 123.50p 117.00p 119.50p 53518
28/10/2011 124.75p 127.00p 123.20p 124.25p 67910
27/10/2011 120.00p 127.00p 120.00p 124.75p 70891
26/10/2011 117.50p 122.00p 112.00p 120.00p 292962
25/10/2011 118.00p 119.00p 116.15p 117.50p 57976
24/10/2011 114.50p 121.00p 114.50p 118.00p 197356
21/10/2011 112.50p 115.85p 112.00p 114.50p 105537
20/10/2011 114.00p 114.00p 110.00p 112.50p 67546
19/10/2011 115.00p 116.00p 113.00p 114.50p 25005
18/10/2011 114.50p 117.00p 113.98p 115.00p 13000
17/10/2011 111.50p 116.99p 111.10p 114.50p 31736
14/10/2011 111.00p 114.00p 111.00p 111.50p 79349
13/10/2011 111.00p 113.00p 111.00p 111.00p 6173
12/10/2011 109.25p 112.50p 108.25p 111.00p 66247
11/10/2011 108.00p 110.99p 108.00p 109.25p 75359
10/10/2011 107.50p 112.00p 107.50p 108.00p 28162
07/10/2011 105.50p 112.00p 105.50p 107.00p 169895
06/10/2011 104.25p 106.00p 104.25p 105.50p 41795
05/10/2011 112.50p 112.50p 102.00p 104.25p 42238
04/10/2011 116.25p 117.00p 108.00p 112.50p 74036
03/10/2011 115.50p 117.12p 114.10p 116.50p 39856
30/09/2011 115.50p 115.50p 112.00p 114.50p 11522
29/09/2011 120.00p 120.00p 114.00p 115.50p 59019
28/09/2011 121.00p 121.30p 118.50p 120.00p 36584
27/09/2011 113.25p 122.00p 113.25p 121.00p 162750
26/09/2011 116.50p 116.50p 110.10p 112.75p 70641
23/09/2011 119.00p 120.61p 111.00p 117.50p 100632
22/09/2011 127.00p 127.00p 115.00p 119.25p 112689
21/09/2011 127.00p 127.45p 126.25p 127.00p 42906
20/09/2011 125.50p 129.00p 124.84p 127.00p 121595
19/09/2011 121.50p 126.00p 120.50p 125.50p 46821
16/09/2011 121.75p 122.89p 120.50p 121.50p 21391
15/09/2011 122.50p 124.00p 121.50p 122.00p 67934
14/09/2011 121.25p 124.00p 121.25p 122.50p 72522
13/09/2011 121.25p 123.00p 121.25p 121.25p 4131
12/09/2011 120.25p 124.00p 119.50p 121.25p 2400
09/09/2011 120.00p 124.20p 120.00p 120.25p 44738
08/09/2011 117.50p 130.00p 117.50p 120.00p 38575
07/09/2011 117.00p 118.99p 116.00p 117.50p 63336
06/09/2011 118.25p 125.00p 117.60p 118.25p 73614
05/09/2011 111.00p 122.00p 111.00p 118.25p 72293
02/09/2011 109.00p 117.00p 109.00p 111.00p 47921
01/09/2011 109.00p 111.00p 108.51p 109.00p 20717
31/08/2011 107.50p 111.00p 107.00p 109.00p 74610
30/08/2011 107.50p 108.50p 106.82p 107.50p 11994
26/08/2011 106.00p 108.75p 106.00p 107.50p 15175
25/08/2011 112.00p 112.00p 102.00p 106.00p 59932
24/08/2011 113.50p 114.25p 110.51p 112.00p 47167
23/08/2011 115.00p 118.75p 111.00p 113.00p 73798
22/08/2011 114.50p 115.90p 113.00p 115.00p 89876
19/08/2011 114.25p 118.00p 113.11p 114.50p 109150
18/08/2011 116.50p 117.00p 114.00p 114.25p 55610
17/08/2011 117.75p 117.75p 116.01p 116.50p 195965
16/08/2011 113.50p 119.00p 113.50p 118.00p 130691
15/08/2011 113.50p 115.00p 112.01p 113.50p 28209
12/08/2011 112.50p 116.00p 109.50p 113.00p 125521
11/08/2011 111.00p 113.75p 108.50p 112.50p 70522
10/08/2011 111.00p 112.50p 108.50p 111.00p 41576
09/08/2011 113.50p 115.00p 109.00p 111.00p 128719
08/08/2011 111.50p 115.00p 111.00p 113.50p 67108
05/08/2011 112.75p 113.08p 109.59p 112.00p 318163
04/08/2011 113.00p 113.67p 112.50p 113.00p 110374
03/08/2011 113.00p 115.00p 112.60p 113.00p 47223
02/08/2011 113.25p 113.50p 113.05p 113.25p 73771
01/08/2011 113.25p 113.49p 113.20p 113.25p 13340
29/07/2011 113.50p 114.00p 113.00p 113.25p 125578
28/07/2011 116.00p 118.00p 113.49p 113.50p 125717
27/07/2011 114.50p 117.00p 114.05p 116.00p 39330
26/07/2011 114.00p 116.00p 113.70p 114.50p 106249
25/07/2011 113.50p 117.00p 113.50p 114.00p 71283
22/07/2011 111.50p 113.50p 111.50p 113.50p 31100
21/07/2011 114.50p 115.14p 109.25p 111.50p 99481
20/07/2011 114.50p 116.00p 113.17p 114.50p 103073
19/07/2011 111.50p 120.31p 111.50p 114.50p 115454
18/07/2011 108.75p 113.00p 108.62p 111.50p 94616
15/07/2011 110.25p 110.25p 106.62p 108.75p 139309
14/07/2011 107.00p 111.50p 107.00p 110.25p 70555
13/07/2011 99.50p 109.00p 99.50p 108.00p 132067
12/07/2011 99.00p 101.00p 99.00p 99.50p 105066
11/07/2011 102.50p 102.50p 95.00p 99.00p 27677
08/07/2011 105.00p 105.00p 102.00p 102.00p 81852
07/07/2011 100.25p 105.00p 99.11p 105.00p 114226
06/07/2011 98.50p 100.50p 97.00p 100.25p 91530
05/07/2011 98.50p 99.25p 97.30p 98.50p 21503
04/07/2011 98.50p 99.25p 97.00p 98.50p 13010
01/07/2011 98.50p 99.00p 98.50p 98.50p 29850
30/06/2011 98.50p 99.35p 96.50p 98.50p 130846
29/06/2011 98.50p 99.10p 98.50p 98.50p 20000
28/06/2011 102.00p 102.00p 95.00p 98.50p 107612
27/06/2011 103.50p 103.90p 101.00p 102.00p 34881
24/06/2011 103.50p 103.50p 102.00p 103.50p 47047
23/06/2011 105.50p 106.99p 103.50p 103.50p 74043
22/06/2011 100.50p 105.50p 100.50p 105.50p 40987
21/06/2011 96.75p 100.53p 96.75p 100.50p 44694
20/06/2011 96.75p 97.00p 96.39p 96.75p 4002
17/06/2011 95.75p 97.99p 94.00p 96.75p 82456
16/06/2011 96.50p 96.50p 95.00p 95.75p 9500
15/06/2011 96.50p 97.50p 96.50p 96.50p 5706
14/06/2011 96.00p 97.00p 96.00p 96.50p 7853
13/06/2011 97.00p 97.00p 93.00p 96.00p 12759
10/06/2011 97.00p 98.50p 95.00p 97.00p 33371
09/06/2011 98.00p 98.49p 94.00p 97.00p 33612

*Close Price adjusted for both dividends and splits