Golden Prospect Precious Metals Limited Sub Shs NPV (GPSS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Golden Prospect Precious Metals Limited Sub Shs NPV

Date Open High Low Close* Volume
01/12/2020 0.65p 0.65p 0.65p 0.65p 0
30/11/2020 0.70p 0.70p 0.10p 0.65p 50204
27/11/2020 0.60p 0.80p 0.10p 0.70p 437988
26/11/2020 0.85p 1.19p 0.20p 0.60p 609768
25/11/2020 0.80p 1.10p 0.50p 0.80p 1415719
24/11/2020 2.10p 2.10p 0.60p 0.80p 1995925
23/11/2020 3.10p 3.29p 1.50p 2.10p 708492
20/11/2020 2.75p 3.30p 2.58p 3.10p 730255
19/11/2020 3.25p 3.27p 2.00p 2.75p 252986
18/11/2020 4.45p 4.70p 3.00p 3.30p 1049079
17/11/2020 5.10p 5.64p 3.90p 4.45p 84305
16/11/2020 4.55p 5.82p 4.10p 5.10p 285998
13/11/2020 4.60p 4.60p 4.00p 4.55p 111242
12/11/2020 5.00p 5.00p 3.90p 4.60p 236193
10/11/2020 5.85p 6.00p 5.20p 5.85p 135678
09/11/2020 8.65p 9.00p 5.13p 5.85p 508539
06/11/2020 7.05p 9.00p 7.05p 8.45p 377390
05/11/2020 6.25p 7.00p 6.25p 6.90p 195265
04/11/2020 6.25p 6.35p 5.50p 6.25p 130050
03/11/2020 6.25p 6.50p 5.55p 6.25p 60333
02/11/2020 6.50p 6.50p 5.50p 6.25p 72000
30/10/2020 6.50p 7.00p 5.68p 6.50p 51448
29/10/2020 7.25p 7.25p 5.13p 6.15p 468019
28/10/2020 6.75p 8.04p 6.50p 7.25p 470167
27/10/2020 9.25p 9.25p 7.00p 7.50p 612837
26/10/2020 9.50p 9.50p 9.00p 9.50p 116411
23/10/2020 10.25p 10.25p 9.04p 9.50p 249361
22/10/2020 10.25p 10.70p 9.56p 10.25p 396082
21/10/2020 10.25p 10.60p 9.50p 10.25p 494791
20/10/2020 10.25p 10.25p 9.50p 10.25p 180842
19/10/2020 10.00p 10.25p 9.95p 10.25p 46710
16/10/2020 10.00p 10.10p 9.00p 10.00p 212305
15/10/2020 10.00p 10.15p 9.31p 10.00p 25000
14/10/2020 10.00p 10.40p 9.06p 10.00p 127395
13/10/2020 10.00p 10.50p 9.31p 10.00p 62009
12/10/2020 10.00p 11.00p 9.67p 10.00p 89554
09/10/2020 10.00p 10.98p 9.06p 10.00p 403299
08/10/2020 10.75p 10.75p 9.00p 10.00p 63431
07/10/2020 10.75p 10.80p 9.50p 10.75p 80500
06/10/2020 11.25p 11.40p 9.70p 10.75p 76056
05/10/2020 11.00p 11.50p 10.00p 11.50p 267296
02/10/2020 10.25p 11.86p 9.60p 11.00p 108710
01/10/2020 10.25p 10.25p 9.50p 10.25p 163613
30/09/2020 10.50p 10.50p 9.50p 10.25p 118360
29/09/2020 10.50p 11.00p 10.00p 10.50p 79486
28/09/2020 11.00p 11.00p 9.00p 10.50p 350977
25/09/2020 11.00p 11.75p 10.00p 11.00p 322635
24/09/2020 13.00p 13.00p 9.56p 11.00p 743416
23/09/2020 14.50p 14.50p 12.20p 13.10p 171810
22/09/2020 15.00p 15.28p 13.80p 14.50p 182798
21/09/2020 17.00p 17.00p 14.00p 14.50p 418316
18/09/2020 17.00p 17.78p 16.00p 17.00p 76896
17/09/2020 18.00p 18.00p 16.00p 17.00p 81891
16/09/2020 16.00p 18.75p 15.81p 18.00p 204805
15/09/2020 16.00p 17.00p 14.75p 16.00p 56096
14/09/2020 16.00p 16.90p 14.75p 16.00p 24338
11/09/2020 16.00p 16.00p 14.62p 16.00p 31223
10/09/2020 14.80p 17.00p 14.61p 16.00p 44784
09/09/2020 14.30p 15.45p 13.81p 14.80p 67200
08/09/2020 16.50p 16.65p 13.60p 14.30p 166229
07/09/2020 16.50p 16.65p 15.00p 16.50p 50000
04/09/2020 16.50p 16.50p 15.00p 16.50p 22000
03/09/2020 18.00p 18.00p 16.00p 16.50p 99501
02/09/2020 18.00p 18.69p 17.30p 18.00p 29186
01/09/2020 17.00p 20.00p 17.00p 18.00p 85638
28/08/2020 15.50p 18.00p 15.50p 17.00p 132350
27/08/2020 15.25p 17.00p 14.75p 15.50p 216504
26/08/2020 16.00p 16.24p 14.50p 15.25p 225551
25/08/2020 15.00p 16.25p 14.31p 16.00p 1690152
24/08/2020 14.00p 16.45p 13.65p 15.00p 111825
21/08/2020 16.00p 16.37p 13.65p 14.00p 303160
20/08/2020 18.50p 18.50p 14.08p 16.00p 364228
19/08/2020 20.50p 20.50p 18.00p 18.50p 265147
18/08/2020 21.00p 22.90p 19.50p 20.50p 311217
17/08/2020 18.00p 20.90p 17.13p 20.00p 270796
14/08/2020 15.25p 19.00p 14.75p 18.00p 357485
13/08/2020 15.25p 16.69p 13.70p 15.25p 294099
12/08/2020 13.50p 15.90p 11.11p 15.00p 748183
11/08/2020 18.80p 18.80p 13.01p 14.25p 831134
10/08/2020 18.50p 19.50p 17.10p 18.90p 214988
07/08/2020 22.00p 22.00p 18.00p 19.00p 434811
06/08/2020 23.50p 24.85p 21.00p 21.50p 239333
05/08/2020 21.00p 24.90p 20.66p 23.50p 239721
04/08/2020 21.00p 21.50p 19.01p 20.00p 121167
03/08/2020 21.00p 21.95p 19.21p 21.00p 82796
31/07/2020 18.25p 21.80p 18.25p 21.00p 342228
30/07/2020 21.60p 21.60p 16.90p 18.25p 433266
29/07/2020 22.50p 22.50p 21.00p 22.00p 84843
28/07/2020 25.00p 25.00p 18.35p 22.50p 470343
27/07/2020 20.05p 26.00p 20.05p 24.80p 687082
24/07/2020 18.25p 20.40p 17.70p 20.05p 210732
23/07/2020 17.25p 18.50p 16.67p 18.25p 341342
22/07/2020 14.75p 18.50p 14.66p 17.25p 648712
21/07/2020 11.25p 15.00p 11.25p 14.75p 604130
20/07/2020 11.25p 12.00p 10.75p 11.25p 174718
17/07/2020 11.25p 11.60p 10.70p 11.25p 108243
16/07/2020 11.75p 11.75p 10.50p 11.25p 143631
15/07/2020 10.75p 12.38p 10.75p 11.75p 342729
14/07/2020 12.00p 12.00p 10.10p 10.75p 490663
13/07/2020 10.25p 12.80p 10.00p 12.00p 718334
10/07/2020 9.50p 10.50p 8.70p 10.20p 728675
09/07/2020 8.75p 10.90p 8.13p 9.50p 816055
08/07/2020 6.75p 8.75p 6.75p 8.75p 596759
07/07/2020 6.75p 7.50p 6.75p 6.75p 192500
06/07/2020 6.75p 7.23p 6.02p 6.75p 37425
03/07/2020 6.75p 7.35p 6.50p 6.75p 18442
02/07/2020 6.75p 7.35p 6.75p 6.75p 177097
01/07/2020 6.75p 7.36p 6.75p 6.75p 284477
30/06/2020 6.25p 6.75p 5.55p 6.75p 245971
29/06/2020 5.95p 6.25p 5.22p 6.25p 737088
26/06/2020 5.75p 6.30p 5.75p 5.95p 17873
25/06/2020 6.75p 7.00p 5.53p 5.90p 434267
24/06/2020 5.90p 7.90p 5.90p 6.75p 866812
23/06/2020 5.05p 6.49p 5.05p 5.90p 513978
22/06/2020 4.65p 5.40p 4.65p 5.05p 265161
19/06/2020 4.65p 4.81p 4.01p 4.65p 24257
18/06/2020 4.95p 4.95p 4.30p 4.65p 80000
17/06/2020 4.95p 4.95p 4.10p 4.95p 129940
16/06/2020 4.55p 5.14p 4.55p 4.95p 108152
15/06/2020 5.00p 5.00p 4.11p 4.55p 91018
11/06/2020 5.32p 5.38p 5.32p 5.32p 46810
10/06/2020 5.32p 5.40p 5.32p 5.32p 95742
09/06/2020 5.32p 5.32p 4.84p 5.32p 10018
08/06/2020 5.65p 5.65p 5.00p 5.32p 120543
05/06/2020 5.75p 5.88p 5.30p 5.65p 27034
04/06/2020 5.90p 5.97p 5.30p 5.75p 128821
03/06/2020 6.90p 6.90p 5.52p 5.90p 211140
02/06/2020 6.80p 7.30p 6.80p 6.90p 148347
01/06/2020 6.00p 7.18p 5.74p 6.80p 234717
29/05/2020 6.00p 6.15p 5.66p 6.00p 67609
28/05/2020 6.05p 6.20p 5.60p 6.00p 97492
27/05/2020 6.75p 6.75p 6.00p 6.25p 522088
26/05/2020 6.75p 7.45p 6.12p 6.75p 156082
25/05/2020 7.00p 7.70p 6.10p 6.75p 229719
22/05/2020 7.00p 7.70p 6.10p 6.75p 229719
21/05/2020 7.50p 8.00p 6.36p 7.00p 365123
20/05/2020 7.00p 7.73p 7.00p 7.50p 293651
19/05/2020 7.65p 7.65p 6.50p 7.00p 365532
18/05/2020 5.85p 7.75p 5.76p 7.65p 784849
15/05/2020 3.90p 6.24p 3.90p 5.75p 1142408
14/05/2020 3.70p 4.00p 3.10p 3.90p 600894
13/05/2020 3.60p 3.70p 3.60p 3.70p 3944
12/05/2020 3.60p 3.60p 3.60p 3.60p 0
11/05/2020 3.30p 3.60p 2.70p 3.60p 137314
08/05/2020 3.30p 3.30p 3.30p 3.30p 0
07/05/2020 3.30p 3.30p 3.30p 3.30p 0
06/05/2020 3.10p 3.30p 2.60p 3.30p 194583
05/05/2020 3.10p 3.22p 3.10p 3.10p 10000
04/05/2020 3.30p 3.30p 2.60p 3.10p 50000
01/05/2020 3.50p 3.50p 2.60p 3.30p 141542
30/04/2020 3.50p 3.80p 2.80p 3.50p 52855
29/04/2020 3.25p 4.20p 2.76p 3.50p 354289
28/04/2020 2.80p 3.50p 2.80p 3.40p 82269
27/04/2020 2.45p 3.30p 2.45p 2.85p 141809
24/04/2020 1.70p 2.77p 1.70p 2.45p 326001
23/04/2020 1.70p 2.15p 1.50p 1.70p 99675
22/04/2020 1.70p 2.15p 1.33p 1.70p 11489
21/04/2020 1.70p 1.70p 1.70p 1.70p 0
20/04/2020 1.70p 1.70p 1.32p 1.70p 1081
17/04/2020 1.70p 1.70p 1.30p 1.70p 21667
16/04/2020 1.70p 2.20p 1.28p 1.70p 18003
15/04/2020 1.70p 1.70p 1.70p 1.70p 0
14/04/2020 1.70p 1.90p 1.25p 1.70p 17524
13/04/2020 1.50p 2.00p 1.50p 1.70p 92000
10/04/2020 1.50p 2.00p 1.50p 1.70p 92000
09/04/2020 1.50p 2.00p 1.50p 1.70p 92000
08/04/2020 1.50p 1.74p 1.50p 1.50p 5402
07/04/2020 1.50p 1.74p 1.00p 1.50p 29087
06/04/2020 1.70p 1.70p 1.00p 1.50p 1525
03/04/2020 1.50p 1.50p 1.50p 1.50p 0
02/04/2020 1.50p 1.50p 1.05p 1.50p 39563
01/04/2020 1.70p 1.70p 1.15p 1.50p 8522
31/03/2020 1.50p 1.50p 1.15p 1.50p 21408
30/03/2020 1.50p 1.50p 1.41p 1.50p 6646
27/03/2020 1.50p 1.50p 1.41p 1.50p 2316
26/03/2020 1.70p 1.70p 1.50p 1.50p 0
25/03/2020 1.50p 2.00p 1.50p 1.50p 10000
24/03/2020 1.50p 1.74p 1.50p 1.50p 22000
23/03/2020 1.50p 1.67p 1.38p 1.45p 37500
20/03/2020 1.50p 1.50p 1.45p 1.45p 0
19/03/2020 1.50p 1.50p 1.45p 1.45p 0
18/03/2020 1.45p 1.45p 1.38p 1.45p 34084
17/03/2020 1.70p 1.95p 1.20p 1.45p 160000
16/03/2020 1.90p 1.90p 1.20p 1.70p 58262
13/03/2020 1.90p 1.90p 1.40p 1.90p 5110
12/03/2020 1.90p 1.90p 1.43p 1.90p 30320
11/03/2020 1.95p 1.95p 1.53p 1.90p 25000
10/03/2020 2.20p 2.20p 1.95p 1.95p 112200
09/03/2020 2.10p 2.15p 2.05p 2.15p 100000
06/03/2020 1.96p 2.00p 1.96p 1.96p 74600
05/03/2020 1.80p 1.96p 1.80p 1.96p 55000
04/03/2020 1.80p 1.88p 1.80p 1.80p 5000
03/03/2020 2.10p 2.10p 1.60p 1.80p 39486
02/03/2020 1.95p 2.27p 1.75p 2.10p 225232
28/02/2020 2.80p 2.80p 1.70p 1.95p 592993
27/02/2020 2.80p 2.80p 2.31p 2.80p 5171
26/02/2020 2.80p 2.80p 2.31p 2.80p 71524
25/02/2020 3.00p 3.00p 2.33p 2.80p 152264
24/02/2020 3.00p 3.50p 2.83p 3.00p 88957
21/02/2020 2.65p 3.40p 2.63p 2.95p 322428

*Close Price adjusted for both dividends and splits