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
20/07/2018 27.50p 27.67p 27.00p 27.40p 84456
19/07/2018 28.50p 28.50p 27.50p 27.50p 54763
18/07/2018 28.90p 29.24p 28.00p 28.50p 20562
17/07/2018 28.90p 28.90p 28.09p 28.90p 6384
16/07/2018 28.90p 29.26p 28.00p 28.90p 84000
13/07/2018 28.90p 29.29p 28.31p 28.90p 10465
12/07/2018 28.90p 29.35p 28.31p 28.90p 261517
11/07/2018 28.90p 29.00p 28.90p 28.90p 12000
10/07/2018 28.90p 29.44p 28.63p 28.90p 78119
09/07/2018 28.90p 29.70p 28.90p 28.90p 49622
06/07/2018 28.90p 29.30p 28.09p 28.90p 46973
05/07/2018 28.90p 29.31p 28.50p 29.15p 30753
04/07/2018 28.90p 29.15p 28.57p 29.15p 2500
03/07/2018 29.25p 29.25p 28.77p 29.15p 39590
02/07/2018 29.25p 29.70p 28.77p 29.25p 24366
29/06/2018 29.25p 29.39p 28.77p 29.25p 46005
28/06/2018 29.25p 29.25p 29.25p 29.25p 0
27/06/2018 29.25p 29.39p 28.77p 29.25p 11783
26/06/2018 29.25p 29.39p 28.77p 29.25p 19612
25/06/2018 29.25p 29.39p 28.77p 29.25p 18741
22/06/2018 29.25p 29.39p 28.76p 29.25p 9723
21/06/2018 29.25p 29.40p 28.71p 29.25p 34300
20/06/2018 29.25p 29.41p 29.25p 29.25p 5779
19/06/2018 29.25p 29.47p 29.25p 29.25p 9845
18/06/2018 29.25p 29.47p 28.81p 29.25p 60409
15/06/2018 29.25p 29.60p 29.07p 29.25p 32497
14/06/2018 29.25p 29.60p 29.07p 29.25p 26711
13/06/2018 29.25p 29.70p 29.06p 29.25p 79844
12/06/2018 29.25p 29.25p 29.12p 29.25p 23037
11/06/2018 29.25p 29.80p 29.06p 29.25p 16122
08/06/2018 29.25p 29.64p 29.06p 29.25p 49292
07/06/2018 29.25p 29.64p 29.25p 29.25p 34642
06/06/2018 29.25p 29.64p 29.25p 29.25p 337978
05/06/2018 29.25p 29.64p 29.06p 29.25p 34231
04/06/2018 29.25p 29.75p 29.03p 29.25p 37077
01/06/2018 29.25p 29.48p 28.70p 29.25p 109769
31/05/2018 29.50p 29.50p 28.93p 29.25p 100380
30/05/2018 29.50p 29.56p 29.50p 29.50p 21812
29/05/2018 29.50p 29.57p 29.50p 29.50p 122294
25/05/2018 29.50p 29.57p 29.23p 29.50p 66615
24/05/2018 29.55p 29.62p 29.50p 29.50p 69402
23/05/2018 29.55p 29.77p 29.43p 29.55p 71189
22/05/2018 29.55p 29.70p 29.55p 29.55p 34252
21/05/2018 29.55p 29.80p 29.32p 29.55p 47608
18/05/2018 29.55p 29.68p 29.55p 29.55p 3369
17/05/2018 29.65p 29.70p 29.32p 29.55p 64179
16/05/2018 29.90p 30.14p 29.41p 29.65p 85923
15/05/2018 30.15p 30.49p 29.73p 29.90p 84461
14/05/2018 30.15p 30.45p 29.51p 30.15p 24980
11/05/2018 30.15p 30.49p 30.15p 30.15p 7174
10/05/2018 30.25p 30.63p 29.59p 30.15p 62202
09/05/2018 30.25p 31.11p 29.62p 30.25p 8775
08/05/2018 30.25p 31.20p 29.60p 30.25p 45318
04/05/2018 30.20p 30.50p 29.70p 30.25p 65715
03/05/2018 30.25p 30.63p 29.70p 30.25p 4311
02/05/2018 30.25p 30.25p 29.70p 30.25p 4578
01/05/2018 30.25p 31.20p 30.25p 30.25p 33000
30/04/2018 30.25p 30.63p 29.68p 30.25p 7889
27/04/2018 30.25p 31.20p 30.25p 30.25p 22288
26/04/2018 30.25p 31.18p 30.25p 30.25p 16016
25/04/2018 30.10p 31.25p 29.50p 30.25p 89019
24/04/2018 30.25p 30.99p 29.81p 30.30p 54190
23/04/2018 30.25p 31.00p 29.80p 30.30p 94291
20/04/2018 30.25p 30.75p 30.25p 30.25p 48014
19/04/2018 30.25p 30.75p 30.25p 30.25p 71873
18/04/2018 30.25p 30.57p 29.65p 30.25p 85036
17/04/2018 30.25p 30.25p 29.60p 30.25p 53322
16/04/2018 30.25p 30.29p 29.50p 30.25p 80368
13/04/2018 30.25p 30.29p 29.50p 30.25p 9056
12/04/2018 30.25p 30.33p 29.65p 30.25p 19255
11/04/2018 30.00p 30.20p 29.00p 30.00p 41396
10/04/2018 30.00p 30.30p 30.00p 30.10p 34375
09/04/2018 29.50p 30.90p 29.50p 30.00p 19524
06/04/2018 29.50p 29.65p 29.50p 29.50p 50242
05/04/2018 30.50p 30.50p 28.50p 29.50p 206952
04/04/2018 30.50p 30.50p 30.00p 30.50p 8000
03/04/2018 30.50p 30.50p 30.00p 30.50p 29338
29/03/2018 30.85p 30.85p 30.00p 30.50p 46427
28/03/2018 30.90p 30.90p 29.93p 30.85p 23279
27/03/2018 30.90p 30.90p 30.00p 30.90p 35099
26/03/2018 30.90p 30.94p 30.00p 30.90p 34911
23/03/2018 30.90p 31.05p 30.00p 30.90p 37675
22/03/2018 30.90p 31.40p 30.00p 30.90p 134128
21/03/2018 30.75p 31.42p 30.51p 30.90p 40872
20/03/2018 30.50p 31.40p 30.25p 30.75p 154072
19/03/2018 30.50p 30.50p 30.00p 30.50p 77885
16/03/2018 31.00p 31.00p 30.02p 30.50p 40551
15/03/2018 31.40p 32.36p 30.40p 31.00p 61351
14/03/2018 31.40p 31.40p 30.16p 31.40p 20715
13/03/2018 32.00p 32.00p 30.90p 31.40p 50888
12/03/2018 32.60p 32.60p 31.00p 32.00p 68389
09/03/2018 33.10p 33.10p 32.22p 32.60p 104513
08/03/2018 33.10p 33.10p 32.79p 33.10p 13122
07/03/2018 33.10p 33.13p 32.83p 33.10p 24141
06/03/2018 33.10p 33.19p 32.20p 33.10p 128751
05/03/2018 33.10p 33.19p 33.10p 33.10p 1300
02/03/2018 33.60p 33.60p 32.24p 33.10p 50000
01/03/2018 33.60p 33.60p 32.50p 33.60p 13000
28/02/2018 33.60p 33.60p 32.68p 33.60p 31109
27/02/2018 32.85p 33.60p 32.85p 33.60p 46810
26/02/2018 32.85p 32.85p 32.28p 32.85p 7753
23/02/2018 32.85p 32.85p 32.28p 32.85p 15000
22/02/2018 32.85p 33.40p 32.85p 32.85p 144
21/02/2018 32.85p 33.40p 32.28p 32.85p 44715
20/02/2018 32.25p 33.45p 32.09p 32.85p 108369
19/02/2018 32.25p 32.76p 31.78p 32.25p 40215
16/02/2018 32.00p 32.50p 31.00p 32.25p 44633
15/02/2018 31.00p 32.68p 31.00p 32.00p 58926
14/02/2018 32.00p 32.00p 30.50p 31.25p 110683
13/02/2018 31.75p 31.75p 31.75p 31.75p 0
12/02/2018 33.50p 33.50p 30.35p 31.75p 105776
09/02/2018 33.50p 35.00p 33.20p 33.50p 33337
08/02/2018 34.10p 34.10p 33.10p 33.50p 24954
07/02/2018 34.10p 35.00p 33.26p 34.10p 108976
06/02/2018 32.70p 35.00p 32.34p 34.00p 113855
05/02/2018 34.00p 34.35p 31.26p 32.50p 66571
02/02/2018 34.00p 34.00p 33.00p 33.90p 7000
01/02/2018 34.00p 34.17p 33.50p 33.90p 50138
31/01/2018 34.00p 34.47p 34.00p 34.25p 52755
30/01/2018 34.00p 34.49p 34.00p 34.25p 26455
29/01/2018 34.50p 34.62p 34.36p 34.50p 54886
26/01/2018 34.50p 34.63p 34.35p 34.50p 38037
25/01/2018 34.90p 35.32p 34.70p 35.00p 35136
24/01/2018 34.90p 35.27p 34.02p 34.90p 74220
23/01/2018 34.45p 35.73p 34.05p 34.75p 63785
22/01/2018 34.45p 35.75p 34.00p 34.70p 90266
19/01/2018 35.20p 36.00p 34.65p 35.45p 204181
18/01/2018 35.10p 35.82p 34.75p 35.20p 300361
17/01/2018 35.10p 35.49p 34.31p 35.10p 42635
16/01/2018 35.10p 36.03p 34.30p 35.10p 60012
15/01/2018 33.75p 36.20p 33.40p 35.10p 216881
12/01/2018 33.75p 35.00p 32.78p 33.75p 57502
11/01/2018 33.75p 33.75p 33.25p 33.75p 5400
10/01/2018 33.00p 34.00p 32.56p 33.75p 125000
09/01/2018 32.60p 33.98p 31.93p 33.00p 49284
08/01/2018 32.60p 33.08p 31.53p 32.60p 67232
05/01/2018 32.60p 33.16p 31.10p 31.10p 146723
04/01/2018 32.60p 33.16p 31.51p 32.60p 24266
03/01/2018 32.25p 33.41p 32.25p 32.60p 58936
02/01/2018 31.75p 33.00p 31.13p 32.25p 103364
29/12/2017 31.75p 32.73p 31.13p 31.75p 22520
28/12/2017 31.63p 32.97p 30.94p 31.63p 17512
27/12/2017 31.25p 32.04p 30.31p 31.63p 141518
22/12/2017 31.75p 31.75p 30.11p 31.25p 43034
21/12/2017 32.00p 32.10p 31.00p 31.75p 69656
20/12/2017 32.00p 32.37p 31.25p 32.00p 94344
19/12/2017 32.00p 32.47p 31.15p 32.00p 45609
18/12/2017 32.00p 32.23p 31.00p 31.75p 83002
15/12/2017 32.25p 32.73p 31.25p 32.00p 36603
14/12/2017 32.25p 33.20p 31.10p 32.25p 59505
13/12/2017 32.75p 32.88p 31.50p 32.25p 125977
12/12/2017 32.75p 33.75p 31.90p 32.75p 55204
11/12/2017 32.75p 34.00p 32.00p 32.75p 30835
08/12/2017 32.25p 33.25p 32.25p 33.25p 14591
07/12/2017 32.25p 33.00p 31.87p 32.25p 17500
06/12/2017 32.25p 33.00p 32.25p 32.25p 89697
05/12/2017 33.00p 34.00p 32.30p 33.00p 78550
04/12/2017 33.00p 34.13p 32.52p 33.00p 57050
01/12/2017 32.25p 34.00p 32.25p 33.00p 38946
30/11/2017 32.25p 32.75p 32.25p 32.25p 34082
29/11/2017 32.00p 33.00p 32.00p 32.25p 22021
28/11/2017 31.50p 33.00p 31.50p 32.00p 50757
27/11/2017 30.25p 31.87p 30.06p 31.50p 115611
24/11/2017 31.50p 31.55p 30.00p 30.25p 160427
23/11/2017 31.50p 31.50p 31.00p 31.50p 65983
22/11/2017 31.75p 31.75p 31.00p 31.50p 69204
21/11/2017 32.50p 32.50p 31.00p 31.75p 67717
20/11/2017 32.75p 32.75p 31.00p 32.50p 127880
17/11/2017 33.00p 33.00p 32.00p 32.75p 39665
16/11/2017 33.00p 33.00p 32.00p 32.75p 90027
15/11/2017 33.00p 33.00p 32.00p 33.00p 20993
14/11/2017 32.50p 33.00p 31.75p 33.00p 95544
13/11/2017 33.50p 33.50p 32.06p 32.50p 151836
10/11/2017 33.50p 33.68p 32.62p 33.50p 12217
09/11/2017 33.50p 34.46p 33.49p 33.50p 108460
08/11/2017 33.50p 33.50p 32.50p 33.50p 41652
07/11/2017 33.50p 33.68p 33.00p 33.50p 21422
06/11/2017 33.50p 33.70p 32.50p 33.50p 67338
03/11/2017 33.50p 33.79p 33.05p 33.50p 8600
02/11/2017 33.50p 33.79p 33.05p 33.50p 20313
01/11/2017 33.50p 33.90p 33.00p 33.50p 72321
31/10/2017 33.50p 33.98p 32.50p 33.50p 15212
30/10/2017 33.00p 34.81p 32.52p 33.50p 197646
27/10/2017 33.50p 33.50p 31.50p 32.25p 158704
26/10/2017 34.00p 34.00p 33.00p 33.50p 8000
25/10/2017 34.00p 34.00p 33.70p 34.00p 3500
24/10/2017 34.25p 34.25p 33.10p 34.00p 117382
23/10/2017 34.25p 34.67p 33.10p 34.25p 107826
20/10/2017 34.25p 34.67p 33.05p 34.25p 178674
19/10/2017 34.25p 34.25p 33.15p 34.25p 51015
18/10/2017 34.25p 34.25p 33.60p 34.25p 15417
17/10/2017 35.00p 35.00p 33.32p 34.25p 90742
16/10/2017 35.00p 35.90p 34.85p 35.00p 22002
13/10/2017 35.25p 35.25p 35.00p 35.00p 58623
12/10/2017 35.00p 35.00p 35.00p 35.00p 97734
11/10/2017 35.00p 35.00p 35.00p 35.00p 62011
10/10/2017 33.25p 35.00p 33.00p 35.00p 217652
09/10/2017 32.50p 33.00p 32.50p 33.00p 146666
06/10/2017 32.50p 32.50p 31.50p 32.50p 115255
05/10/2017 33.75p 33.75p 32.50p 32.50p 82137

*Close Price adjusted for both dividends and splits