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
18/04/2023 37.00p 37.90p 36.50p 37.00p 279626
17/04/2023 36.25p 38.45p 36.25p 37.00p 191206
14/04/2023 38.00p 38.90p 36.14p 36.50p 614081
13/04/2023 36.00p 39.00p 36.00p 38.00p 170095
12/04/2023 35.50p 37.00p 35.50p 36.00p 192397
11/04/2023 35.00p 37.50p 35.00p 35.50p 549658
06/04/2023 34.75p 36.00p 34.00p 35.00p 427435
05/04/2023 33.00p 36.00p 33.00p 34.50p 546102
04/04/2023 32.85p 33.80p 31.60p 33.00p 689580
03/04/2023 32.85p 33.88p 32.85p 32.85p 73368
31/03/2023 32.75p 34.00p 32.75p 32.85p 87588
30/03/2023 32.75p 32.85p 31.70p 32.85p 257011
29/03/2023 33.00p 33.55p 31.55p 32.75p 84600
28/03/2023 33.25p 33.25p 32.40p 33.00p 34805
27/03/2023 33.25p 34.50p 32.00p 33.25p 110181
24/03/2023 33.25p 33.25p 32.87p 33.25p 156480
23/03/2023 33.25p 33.25p 32.80p 33.25p 85684
22/03/2023 33.25p 33.25p 32.80p 33.25p 33136
21/03/2023 33.00p 33.90p 32.00p 33.25p 452480
20/03/2023 31.75p 34.45p 31.75p 33.00p 441698
17/03/2023 32.00p 32.00p 30.00p 31.60p 689196
16/03/2023 32.00p 32.50p 29.00p 32.00p 360671
15/03/2023 30.50p 32.00p 30.27p 32.00p 281926
14/03/2023 30.50p 32.30p 30.18p 30.50p 75177
13/03/2023 30.50p 32.00p 29.00p 30.75p 711903
10/03/2023 30.25p 32.10p 29.00p 32.10p 216474
09/03/2023 30.50p 30.74p 29.00p 30.25p 154149
08/03/2023 31.00p 31.00p 29.02p 30.00p 42527
07/03/2023 31.00p 31.32p 30.00p 31.00p 151344
06/03/2023 31.00p 31.90p 31.00p 31.00p 104284
03/03/2023 30.50p 31.40p 30.00p 31.00p 102166
02/03/2023 30.50p 31.00p 30.36p 30.50p 63779
01/03/2023 30.60p 31.00p 30.24p 30.50p 335906
28/02/2023 30.70p 30.71p 30.00p 30.60p 121691
27/02/2023 30.70p 30.85p 30.00p 30.70p 78358
24/02/2023 30.70p 30.85p 30.70p 30.70p 10000
23/02/2023 30.70p 30.70p 30.40p 30.70p 10000
22/02/2023 31.30p 31.30p 30.00p 30.70p 146498
21/02/2023 31.50p 31.65p 30.50p 31.45p 124291
20/02/2023 31.50p 31.78p 31.00p 31.50p 56079
17/02/2023 32.50p 32.50p 31.29p 31.50p 213728
16/02/2023 31.50p 32.45p 31.41p 32.45p 194065
15/02/2023 32.75p 32.75p 31.06p 31.50p 462822
14/02/2023 33.00p 33.00p 31.50p 33.00p 72754
13/02/2023 33.00p 33.00p 31.50p 33.00p 37384
10/02/2023 33.30p 33.40p 31.80p 33.00p 119185
09/02/2023 33.20p 33.64p 32.48p 33.30p 199792
08/02/2023 33.20p 33.77p 32.43p 33.20p 137660
07/02/2023 34.00p 34.00p 32.00p 33.20p 454347
06/02/2023 34.55p 34.55p 32.80p 34.00p 257671
03/02/2023 36.00p 36.70p 33.10p 34.75p 284986
02/02/2023 36.00p 36.90p 35.72p 36.00p 306654
01/02/2023 36.00p 36.00p 35.04p 36.00p 192124
31/01/2023 36.25p 36.25p 34.00p 36.00p 134408
30/01/2023 36.50p 36.50p 36.00p 36.50p 24246
27/01/2023 37.25p 37.25p 35.50p 37.25p 55435
26/01/2023 37.25p 38.60p 36.00p 37.25p 129318
25/01/2023 37.25p 38.50p 35.20p 37.25p 57044
24/01/2023 37.25p 37.25p 35.10p 37.25p 116221
23/01/2023 37.25p 38.00p 36.03p 38.00p 105600
20/01/2023 37.25p 38.50p 36.22p 37.25p 31040
19/01/2023 37.50p 37.75p 35.00p 37.25p 340550
18/01/2023 37.75p 38.35p 36.50p 37.75p 14641
17/01/2023 37.75p 38.39p 37.00p 37.75p 60010
16/01/2023 37.75p 38.60p 36.50p 37.75p 216378
13/01/2023 37.50p 38.40p 37.00p 37.75p 185953
12/01/2023 37.50p 38.14p 36.55p 37.50p 135432
11/01/2023 37.50p 38.48p 36.50p 37.50p 203576
10/01/2023 37.00p 38.00p 36.36p 37.00p 142957
09/01/2023 35.75p 38.00p 35.50p 37.05p 295410
06/01/2023 36.00p 37.00p 34.76p 36.15p 218333
05/01/2023 35.25p 36.75p 35.05p 36.50p 546369
04/01/2023 34.70p 35.00p 34.60p 34.85p 632253
03/01/2023 34.40p 34.74p 33.75p 34.60p 296912
30/12/2022 34.00p 34.40p 33.86p 34.40p 16380
29/12/2022 34.00p 34.60p 34.00p 34.60p 10113
28/12/2022 34.70p 34.90p 34.10p 34.70p 235892
23/12/2022 34.50p 34.75p 34.20p 34.60p 100725
22/12/2022 34.60p 34.90p 34.20p 34.60p 24168
21/12/2022 33.50p 34.50p 33.33p 34.50p 197373
20/12/2022 35.10p 35.27p 33.60p 33.60p 93941
19/12/2022 35.25p 35.25p 34.73p 34.90p 4308
16/12/2022 35.05p 35.05p 34.10p 34.50p 28663
15/12/2022 35.25p 35.48p 34.62p 35.05p 140602
14/12/2022 35.50p 37.00p 35.35p 35.40p 21107
13/12/2022 35.00p 36.90p 34.67p 35.45p 121911
12/12/2022 34.50p 35.00p 34.50p 34.50p 49671
09/12/2022 36.00p 36.00p 34.55p 34.65p 156414
08/12/2022 36.00p 36.90p 35.24p 36.00p 70184
07/12/2022 34.20p 36.00p 34.20p 35.50p 96049
06/12/2022 34.40p 34.40p 34.17p 34.20p 88699
05/12/2022 35.50p 35.50p 34.25p 34.70p 137551
02/12/2022 35.00p 36.00p 34.55p 34.90p 28377
01/12/2022 33.60p 36.59p 33.60p 35.20p 324492
30/11/2022 33.35p 33.70p 33.35p 33.35p 26566
29/11/2022 33.20p 34.00p 33.20p 33.60p 82555
28/11/2022 33.50p 33.80p 33.17p 33.30p 124204
25/11/2022 33.80p 35.00p 33.56p 34.00p 91121
24/11/2022 33.50p 35.00p 33.50p 34.00p 310798
23/11/2022 34.00p 34.98p 33.00p 33.50p 401481
22/11/2022 33.10p 33.90p 33.00p 33.25p 85630
21/11/2022 33.90p 34.00p 33.10p 33.10p 15403
18/11/2022 34.20p 34.40p 34.01p 34.10p 61323
17/11/2022 35.50p 36.00p 34.00p 34.20p 449563
16/11/2022 36.05p 36.39p 36.00p 36.10p 204656
15/11/2022 35.30p 37.00p 34.75p 36.15p 376259
14/11/2022 35.20p 38.00p 34.20p 35.30p 1441294
11/11/2022 35.10p 36.20p 35.10p 35.20p 76339
10/11/2022 33.25p 36.00p 31.50p 35.10p 601783
09/11/2022 32.75p 34.60p 32.75p 33.25p 249869
08/11/2022 32.50p 33.67p 31.50p 32.75p 331951
07/11/2022 31.00p 32.90p 31.00p 32.50p 527618
04/11/2022 30.50p 32.00p 29.51p 31.00p 527427
03/11/2022 30.50p 30.97p 28.60p 30.50p 171333
02/11/2022 30.50p 31.33p 29.35p 30.50p 32403
01/11/2022 30.00p 31.23p 29.10p 30.50p 337849
31/10/2022 30.00p 30.00p 29.00p 30.00p 78310
28/10/2022 30.00p 30.00p 29.20p 30.00p 32963
27/10/2022 30.00p 30.00p 28.50p 30.00p 45359
26/10/2022 30.00p 30.64p 29.25p 30.00p 254524
25/10/2022 30.00p 30.70p 29.26p 30.00p 95383
24/10/2022 30.50p 30.88p 29.00p 29.90p 264334
21/10/2022 30.50p 31.00p 30.40p 30.70p 586340
20/10/2022 31.45p 31.45p 30.00p 30.50p 191827
19/10/2022 32.50p 32.50p 29.80p 31.05p 569210
18/10/2022 33.00p 33.00p 32.00p 32.40p 37800
17/10/2022 33.00p 33.30p 32.00p 32.90p 51894
14/10/2022 33.00p 33.50p 32.00p 33.00p 51497
13/10/2022 33.50p 33.84p 33.00p 33.00p 157471
12/10/2022 33.50p 33.84p 33.16p 33.50p 15946
11/10/2022 34.00p 34.45p 33.00p 33.50p 148030
10/10/2022 34.50p 34.50p 33.75p 34.00p 132182
07/10/2022 35.00p 35.50p 34.11p 35.20p 224146
06/10/2022 35.00p 35.00p 34.06p 34.60p 29240
05/10/2022 35.00p 36.80p 34.00p 34.50p 688015
04/10/2022 33.00p 35.90p 33.00p 35.00p 482164
03/10/2022 32.25p 34.00p 32.12p 33.00p 173527
30/09/2022 32.00p 32.90p 32.00p 32.25p 320023
29/09/2022 32.00p 32.20p 31.25p 32.00p 361622
28/09/2022 32.00p 32.00p 30.00p 31.35p 869412
27/09/2022 32.25p 32.25p 31.50p 32.25p 98137
26/09/2022 32.50p 32.50p 30.75p 32.25p 173385
23/09/2022 33.00p 33.00p 30.50p 32.50p 247860
22/09/2022 33.25p 33.25p 32.25p 33.00p 171205
21/09/2022 33.25p 33.25p 32.25p 33.25p 183084
20/09/2022 33.50p 33.50p 32.50p 33.50p 162947
16/09/2022 35.25p 35.25p 33.00p 33.50p 395431
15/09/2022 35.00p 35.75p 34.25p 35.25p 271520
14/09/2022 35.00p 35.94p 35.00p 35.00p 24732
13/09/2022 34.75p 36.70p 34.33p 35.25p 267983
12/09/2022 34.75p 36.00p 34.01p 34.75p 138268
09/09/2022 34.25p 35.48p 33.66p 34.50p 163077
08/09/2022 34.25p 34.58p 33.18p 34.25p 45558
07/09/2022 34.25p 34.98p 33.11p 34.25p 106578
06/09/2022 34.00p 34.55p 33.11p 34.25p 141790
05/09/2022 34.00p 34.22p 33.00p 34.00p 49402
02/09/2022 33.10p 34.27p 32.20p 34.00p 230783
01/09/2022 34.50p 34.50p 32.00p 33.10p 95870
31/08/2022 34.75p 34.75p 33.50p 34.50p 103696
30/08/2022 35.00p 35.50p 34.00p 34.75p 121365
26/08/2022 35.75p 35.75p 34.11p 35.00p 59858
25/08/2022 36.00p 37.10p 34.60p 35.75p 137233
24/08/2022 34.25p 36.00p 34.08p 36.00p 211173
23/08/2022 33.75p 34.74p 33.68p 34.25p 154433
22/08/2022 35.50p 35.50p 33.10p 33.75p 314820
19/08/2022 36.50p 36.50p 35.00p 35.50p 11898
18/08/2022 36.50p 36.50p 35.31p 36.50p 68260
17/08/2022 35.75p 37.00p 35.28p 36.50p 189694
16/08/2022 36.00p 36.50p 35.07p 35.75p 389089
15/08/2022 38.50p 38.50p 36.00p 36.00p 194792
12/08/2022 38.50p 38.50p 37.28p 38.50p 52344
11/08/2022 38.50p 38.50p 37.28p 38.50p 87160
10/08/2022 38.50p 39.53p 37.25p 38.50p 129842
09/08/2022 38.10p 39.40p 37.81p 38.50p 96709
08/08/2022 37.50p 39.00p 37.43p 37.60p 109886
05/08/2022 37.50p 39.00p 37.31p 37.50p 246752
04/08/2022 37.50p 39.00p 37.00p 37.50p 301905
03/08/2022 37.50p 38.00p 36.75p 37.50p 127726
02/08/2022 37.00p 38.06p 36.76p 37.50p 121509
01/08/2022 36.50p 38.00p 36.50p 37.00p 185738
29/07/2022 36.50p 38.00p 36.50p 36.75p 187302
28/07/2022 35.00p 37.50p 34.31p 36.25p 467024
27/07/2022 35.25p 35.25p 34.00p 35.00p 118469
26/07/2022 35.25p 36.13p 35.00p 35.25p 72987
25/07/2022 35.50p 36.32p 34.96p 35.25p 145675
22/07/2022 35.00p 35.90p 34.51p 35.00p 82701
21/07/2022 35.00p 35.50p 34.50p 35.00p 25231
20/07/2022 35.00p 36.00p 34.51p 35.00p 143655
19/07/2022 35.00p 35.69p 35.00p 35.00p 2000
18/07/2022 35.00p 35.50p 34.44p 35.00p 143539
15/07/2022 35.50p 35.50p 33.00p 35.00p 259196
14/07/2022 35.50p 36.00p 34.75p 35.50p 102698
13/07/2022 35.50p 36.00p 34.80p 35.50p 161810
12/07/2022 35.50p 36.80p 35.50p 36.00p 93653
11/07/2022 35.50p 36.90p 35.50p 36.00p 64438
08/07/2022 35.50p 36.98p 35.50p 36.00p 28928
07/07/2022 36.00p 36.00p 34.75p 35.50p 49897
06/07/2022 36.00p 36.98p 35.21p 36.00p 323261
05/07/2022 36.50p 36.80p 36.00p 36.00p 148145
04/07/2022 36.50p 36.95p 36.00p 36.50p 183956

*Close Price adjusted for both dividends and splits