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
12/12/2019 26.50p 26.90p 26.03p 26.90p 119629
11/12/2019 26.50p 26.50p 26.50p 26.50p 0
10/12/2019 26.50p 26.74p 26.03p 26.50p 27251
09/12/2019 26.50p 26.74p 26.03p 26.50p 65843
06/12/2019 26.60p 26.90p 26.21p 26.50p 95918
05/12/2019 26.60p 26.98p 26.60p 26.60p 50370
04/12/2019 27.50p 27.99p 26.25p 26.60p 287539
03/12/2019 25.00p 27.59p 25.00p 27.50p 359721
02/12/2019 24.90p 25.00p 24.67p 25.00p 124843
29/11/2019 24.90p 24.90p 24.82p 24.90p 20395
28/11/2019 24.90p 24.90p 24.67p 24.90p 46902
27/11/2019 24.80p 24.90p 24.64p 24.90p 100448
26/11/2019 24.80p 25.00p 24.64p 25.00p 62495
25/11/2019 25.70p 25.70p 24.60p 24.80p 104377
22/11/2019 25.70p 25.75p 25.56p 25.70p 17280
21/11/2019 26.60p 26.60p 25.25p 25.70p 83590
20/11/2019 26.60p 26.60p 26.20p 26.60p 51567
19/11/2019 26.60p 26.60p 26.00p 26.60p 68961
18/11/2019 26.80p 26.80p 26.10p 26.60p 23895
15/11/2019 26.80p 26.85p 26.60p 26.80p 8939
14/11/2019 26.80p 26.88p 26.60p 26.80p 3528
13/11/2019 26.80p 26.88p 26.60p 26.80p 17107
12/11/2019 26.80p 26.88p 26.60p 26.80p 22232
11/11/2019 26.80p 26.90p 26.60p 26.80p 5262
08/11/2019 26.90p 26.90p 26.78p 26.80p 31844
07/11/2019 26.90p 26.97p 26.82p 26.90p 79375
06/11/2019 27.50p 27.50p 26.60p 26.90p 68621
05/11/2019 28.70p 28.70p 27.40p 27.50p 42025
04/11/2019 29.10p 29.10p 28.00p 28.70p 34814
01/11/2019 29.10p 29.10p 28.41p 29.10p 41957
31/10/2019 28.60p 29.10p 28.30p 29.10p 93364
30/10/2019 28.60p 28.60p 28.60p 28.60p 0
29/10/2019 28.60p 28.60p 28.60p 28.60p 0
28/10/2019 28.90p 28.90p 28.21p 28.60p 33795
25/10/2019 27.60p 29.58p 27.40p 28.90p 69169
24/10/2019 27.20p 27.90p 27.12p 27.60p 100581
23/10/2019 27.00p 27.18p 26.50p 27.10p 63800
22/10/2019 27.20p 27.20p 26.90p 26.90p 73657
21/10/2019 27.20p 27.28p 27.04p 27.20p 36757
18/10/2019 26.70p 27.20p 26.70p 27.10p 100425
17/10/2019 27.70p 27.70p 26.15p 26.70p 155501
16/10/2019 27.80p 27.80p 27.40p 27.70p 94466
15/10/2019 28.60p 28.60p 26.75p 27.80p 108116
14/10/2019 28.90p 28.90p 27.80p 28.70p 60081
11/10/2019 30.20p 30.20p 28.00p 29.00p 65450
10/10/2019 30.30p 30.30p 30.05p 30.30p 9777
09/10/2019 30.40p 30.47p 29.60p 30.30p 64420
08/10/2019 30.50p 30.67p 30.00p 30.40p 63297
07/10/2019 30.50p 30.50p 30.37p 30.50p 1955
04/10/2019 30.50p 30.50p 30.05p 30.50p 10800
03/10/2019 30.40p 30.50p 30.00p 30.50p 103573
02/10/2019 29.70p 30.40p 29.60p 30.40p 95939
01/10/2019 30.80p 30.80p 29.41p 29.70p 194613
30/09/2019 32.30p 32.30p 30.60p 31.30p 20699
27/09/2019 33.20p 33.20p 32.30p 32.30p 74761
26/09/2019 33.70p 33.70p 33.00p 33.20p 65320
25/09/2019 32.90p 34.60p 32.90p 33.80p 110323
24/09/2019 33.70p 33.85p 32.82p 33.00p 134394
23/09/2019 32.60p 34.60p 32.44p 33.70p 185075
20/09/2019 32.10p 32.70p 31.20p 32.50p 95520
19/09/2019 32.10p 32.37p 31.47p 32.10p 16076
18/09/2019 32.50p 32.74p 31.85p 32.30p 68078
17/09/2019 32.40p 32.78p 32.21p 32.50p 31861
16/09/2019 32.30p 32.70p 31.81p 32.40p 69443
13/09/2019 32.20p 33.00p 31.81p 32.30p 35689
12/09/2019 31.70p 32.70p 31.31p 32.30p 82000
11/09/2019 31.80p 31.92p 31.25p 31.70p 83177
10/09/2019 32.50p 32.50p 31.20p 31.80p 67688
09/09/2019 32.50p 32.68p 32.00p 32.50p 95109
06/09/2019 33.90p 33.90p 32.00p 32.50p 229784
05/09/2019 34.80p 36.00p 34.00p 34.20p 117122
04/09/2019 34.80p 35.25p 34.00p 34.70p 64803
03/09/2019 34.30p 35.40p 33.50p 34.70p 229542
02/09/2019 34.70p 34.70p 33.40p 34.30p 33082
30/08/2019 35.10p 35.10p 34.20p 34.80p 74845
29/08/2019 35.10p 35.37p 34.22p 35.10p 280675
28/08/2019 35.50p 35.95p 34.40p 35.10p 214279
27/08/2019 33.80p 35.95p 33.76p 35.50p 270577
23/08/2019 33.30p 34.20p 32.97p 33.80p 254473
22/08/2019 33.30p 33.80p 32.99p 33.20p 26859
21/08/2019 33.30p 33.68p 32.96p 33.20p 54972
20/08/2019 32.10p 33.70p 31.63p 33.20p 134661
19/08/2019 35.40p 35.42p 31.20p 32.10p 369557
16/08/2019 36.30p 36.30p 35.09p 35.40p 95780
15/08/2019 36.50p 37.00p 36.30p 36.30p 70238
14/08/2019 36.20p 37.80p 35.60p 36.50p 260532
13/08/2019 34.70p 38.40p 34.70p 36.20p 491316
12/08/2019 33.60p 35.20p 33.60p 34.60p 196504
09/08/2019 33.20p 34.50p 32.85p 33.60p 171005
08/08/2019 32.90p 33.80p 32.80p 33.20p 150453
07/08/2019 32.30p 33.20p 31.86p 32.90p 382068
06/08/2019 31.90p 32.79p 31.28p 31.90p 206767
05/08/2019 31.40p 32.40p 31.28p 32.00p 263022
02/08/2019 29.50p 31.00p 29.35p 30.60p 324064
01/08/2019 30.10p 30.14p 28.20p 28.80p 196252
31/07/2019 30.20p 30.86p 29.70p 30.20p 170259
30/07/2019 28.20p 31.00p 28.20p 30.50p 201525
29/07/2019 28.20p 29.00p 28.00p 28.20p 84492
26/07/2019 28.70p 28.90p 28.20p 28.20p 47056
25/07/2019 28.70p 29.30p 28.70p 28.70p 32615
24/07/2019 29.20p 29.40p 28.67p 28.70p 72083
23/07/2019 29.20p 29.80p 29.06p 29.20p 167959
22/07/2019 28.70p 30.00p 28.25p 29.20p 148323
19/07/2019 27.10p 29.80p 27.10p 28.70p 124388
18/07/2019 25.50p 27.40p 25.50p 27.10p 180732
17/07/2019 25.00p 26.00p 25.00p 25.50p 80372
16/07/2019 24.90p 25.11p 24.78p 25.00p 62920
15/07/2019 25.40p 25.70p 24.20p 24.90p 114799
12/07/2019 25.50p 25.50p 25.12p 25.40p 75000
11/07/2019 24.80p 26.00p 24.80p 25.50p 142333
10/07/2019 25.00p 25.10p 24.65p 24.90p 67835
09/07/2019 25.00p 26.00p 24.53p 25.00p 84920
08/07/2019 24.80p 25.60p 24.76p 25.00p 77946
05/07/2019 24.70p 26.00p 24.38p 24.90p 184919
04/07/2019 24.70p 25.39p 24.33p 24.80p 52583
03/07/2019 24.10p 26.00p 24.10p 24.80p 177008
02/07/2019 23.90p 24.60p 23.90p 24.00p 104343
01/07/2019 24.80p 24.80p 23.44p 23.90p 111874
28/06/2019 25.60p 25.60p 25.18p 25.50p 71805
27/06/2019 25.60p 25.76p 25.20p 25.60p 74262
26/06/2019 26.60p 26.60p 25.00p 25.60p 248566
25/06/2019 24.80p 27.31p 24.80p 26.60p 334609
24/06/2019 23.90p 25.40p 23.90p 24.80p 167050
21/06/2019 23.90p 24.60p 23.60p 23.90p 186343
20/06/2019 22.10p 24.60p 22.10p 23.90p 312548
19/06/2019 21.60p 21.67p 21.50p 21.60p 24071
18/06/2019 21.60p 21.95p 21.60p 21.60p 9088
17/06/2019 21.60p 21.95p 21.60p 21.60p 77303
14/06/2019 21.10p 22.00p 21.10p 21.60p 88597
13/06/2019 20.90p 21.40p 20.90p 21.00p 118603
12/06/2019 20.90p 21.40p 20.90p 20.90p 39736
11/06/2019 20.90p 21.40p 20.90p 20.90p 49721
10/06/2019 21.10p 21.73p 20.90p 20.90p 43438
07/06/2019 20.70p 21.00p 20.70p 20.70p 10000
06/06/2019 20.70p 21.00p 20.70p 20.70p 12500
05/06/2019 20.50p 21.00p 20.50p 20.70p 68471
04/06/2019 19.70p 20.76p 19.70p 20.50p 82115
03/06/2019 19.30p 20.20p 19.11p 19.70p 168953
31/05/2019 19.30p 19.50p 19.03p 19.30p 77649
30/05/2019 19.30p 19.40p 19.03p 19.30p 15000
29/05/2019 19.30p 19.30p 19.03p 19.30p 32253
28/05/2019 19.30p 19.50p 19.11p 19.30p 24416
24/05/2019 19.30p 19.30p 19.00p 19.30p 58571
23/05/2019 19.40p 19.40p 19.00p 19.30p 77910
22/05/2019 19.50p 19.69p 19.20p 19.40p 56982
21/05/2019 19.50p 19.50p 19.30p 19.50p 4755
20/05/2019 19.60p 19.70p 19.30p 19.50p 28431
17/05/2019 19.60p 19.70p 19.30p 19.60p 5000
16/05/2019 19.60p 19.60p 19.25p 19.60p 7224
15/05/2019 19.60p 19.70p 19.20p 19.60p 1029
14/05/2019 19.60p 19.70p 19.20p 19.60p 24600
13/05/2019 19.75p 19.75p 19.20p 19.60p 43655
10/05/2019 19.65p 19.75p 19.50p 19.75p 17150
09/05/2019 20.05p 20.05p 19.50p 19.65p 52204
08/05/2019 20.05p 20.05p 19.50p 20.05p 6806
07/05/2019 20.05p 20.05p 19.76p 20.05p 20238
03/05/2019 20.05p 20.05p 19.50p 20.05p 39616
02/05/2019 20.05p 20.05p 19.50p 20.05p 127722
01/05/2019 20.05p 20.05p 19.77p 20.05p 1200
30/04/2019 20.05p 20.05p 19.50p 20.05p 57400
29/04/2019 20.05p 20.05p 19.50p 20.05p 51931
26/04/2019 20.05p 20.05p 19.78p 20.05p 21873
25/04/2019 20.05p 20.05p 19.50p 20.05p 10000
24/04/2019 20.05p 20.38p 20.05p 20.05p 480
23/04/2019 20.05p 20.40p 19.78p 20.05p 28622
18/04/2019 20.15p 20.15p 19.52p 20.05p 75659
17/04/2019 20.15p 20.80p 19.89p 20.15p 31370
16/04/2019 20.15p 20.67p 19.86p 20.15p 74401
15/04/2019 20.15p 20.57p 19.70p 20.15p 11092
12/04/2019 19.80p 20.34p 19.20p 19.80p 55217
11/04/2019 19.80p 19.80p 19.52p 19.80p 5237
10/04/2019 20.00p 20.40p 19.51p 19.80p 64942
09/04/2019 19.80p 20.40p 19.54p 19.80p 108323
08/04/2019 19.35p 19.99p 19.35p 19.80p 140625
05/04/2019 19.35p 19.50p 19.00p 19.35p 129423
04/04/2019 19.75p 19.75p 19.06p 19.35p 47727
03/04/2019 20.05p 20.15p 19.75p 19.75p 0
02/04/2019 20.40p 20.40p 19.70p 20.15p 83671
01/04/2019 20.40p 20.64p 19.86p 20.40p 41920
29/03/2019 20.40p 20.64p 19.86p 20.40p 54379
28/03/2019 20.40p 20.40p 20.00p 20.40p 72612
27/03/2019 20.40p 20.88p 20.00p 20.40p 214150
26/03/2019 19.90p 20.50p 19.72p 20.40p 155505
25/03/2019 19.65p 20.00p 19.48p 19.90p 100400
22/03/2019 19.65p 19.76p 19.41p 19.65p 124383
21/03/2019 19.65p 19.75p 19.30p 19.65p 136902
20/03/2019 19.65p 19.68p 19.65p 19.65p 25591
19/03/2019 19.65p 19.70p 19.30p 19.65p 72220
18/03/2019 19.65p 19.70p 19.65p 19.65p 16000
15/03/2019 19.75p 20.20p 19.60p 19.65p 31004
14/03/2019 19.75p 19.89p 19.75p 19.75p 30601
13/03/2019 20.40p 20.40p 19.58p 19.75p 248909
12/03/2019 20.40p 20.40p 20.40p 20.40p 0
11/03/2019 20.50p 20.80p 20.00p 20.40p 170829
08/03/2019 20.50p 21.00p 20.26p 20.50p 37500
07/03/2019 20.25p 20.25p 20.25p 20.25p 0
06/03/2019 20.25p 21.00p 20.25p 20.25p 57132
05/03/2019 20.05p 20.46p 19.86p 20.25p 639197
04/03/2019 20.60p 20.60p 20.00p 20.35p 82409
01/03/2019 21.25p 21.25p 20.24p 21.00p 103004

*Close Price adjusted for both dividends and splits