Market data

Select a section

Golden Prospect Precious Metals Ltd.

(GPM)
Sector: Closed End Investments
54.00p
2.40p 4.65
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 51.60p 55.00p 51.60p 54.00p 1,205,880
15/04/2025 49.50p 52.40p 49.50p 51.60p 239,141
14/04/2025 50.50p 50.85p 49.15p 49.50p 741,392
11/04/2025 46.50p 51.07p 46.50p 50.50p 1,002,093
10/04/2025 45.25p 47.75p 44.44p 46.50p 618,054
09/04/2025 45.50p 45.59p 43.33p 45.00p 884,116
08/04/2025 41.50p 46.25p 41.50p 45.50p 780,686
07/04/2025 43.00p 43.40p 38.60p 42.00p 800,291
04/04/2025 47.00p 47.77p 42.25p 43.50p 1,036,706
03/04/2025 49.00p 49.10p 46.00p 47.00p 1,041,829
02/04/2025 50.00p 50.00p 48.00p 49.00p 509,948
01/04/2025 50.00p 50.18p 49.00p 50.00p 376,402
31/03/2025 50.00p 51.15p 49.02p 50.00p 1,930,841
28/03/2025 50.00p 50.58p 49.22p 50.00p 805,531
27/03/2025 46.00p 50.00p 46.00p 49.00p 1,260,964
26/03/2025 45.75p 46.35p 45.16p 46.00p 113,495
25/03/2025 45.25p 47.00p 44.65p 45.75p 423,062
24/03/2025 45.50p 46.08p 44.50p 45.25p 422,465
21/03/2025 46.75p 47.00p 44.50p 45.50p 1,116,976
20/03/2025 46.25p 46.75p 45.85p 46.75p 719,945
19/03/2025 46.00p 46.50p 45.02p 46.25p 717,935
18/03/2025 46.00p 46.95p 45.50p 46.00p 595,281
17/03/2025 45.00p 45.70p 44.60p 45.50p 622,014
14/03/2025 44.50p 45.67p 44.16p 45.00p 488,761
13/03/2025 42.00p 44.48p 42.00p 44.25p 387,186
12/03/2025 41.50p 42.13p 41.03p 42.00p 153,422
11/03/2025 42.00p 42.74p 41.41p 41.50p 203,208
10/03/2025 42.00p 42.85p 41.38p 42.00p 56,136
07/03/2025 42.00p 42.40p 41.28p 42.00p 164,304
06/03/2025 41.50p 42.75p 41.24p 42.00p 317,455
05/03/2025 41.50p 41.75p 40.00p 41.50p 265,082
04/03/2025 41.50p 41.89p 40.38p 41.50p 320,947
03/03/2025 41.20p 42.00p 40.14p 41.50p 394,440
28/02/2025 41.00p 41.00p 40.00p 41.00p 217,532
27/02/2025 42.00p 42.37p 39.00p 41.00p 258,306
26/02/2025 42.00p 42.59p 41.50p 42.00p 328,133
25/02/2025 43.50p 43.50p 41.53p 42.00p 345,767
24/02/2025 43.75p 43.90p 42.25p 43.50p 229,296
21/02/2025 44.00p 44.30p 43.08p 43.75p 293,980
20/02/2025 44.25p 44.28p 43.52p 44.00p 626,254
19/02/2025 45.50p 45.50p 43.50p 44.25p 131,885
18/02/2025 45.50p 45.50p 44.00p 45.50p 165,272
17/02/2025 45.50p 46.25p 44.00p 45.50p 125,109
14/02/2025 45.50p 46.74p 44.91p 45.50p 174,965
13/02/2025 45.00p 46.98p 44.77p 45.50p 427,087
12/02/2025 45.50p 45.60p 44.00p 45.00p 341,073
11/02/2025 46.50p 47.45p 44.20p 45.50p 864,353
10/02/2025 44.25p 47.00p 44.25p 46.50p 676,262
07/02/2025 44.00p 46.00p 44.00p 44.25p 563,648
06/02/2025 43.00p 44.50p 42.74p 43.50p 246,373
05/02/2025 41.50p 44.74p 41.50p 43.50p 348,377
04/02/2025 41.50p 42.88p 40.99p 41.00p 131,941
03/02/2025 41.50p 43.00p 40.66p 41.00p 459,906
31/01/2025 41.00p 42.75p 41.00p 41.50p 126,144
30/01/2025 39.75p 41.00p 39.75p 41.00p 171,061
29/01/2025 39.25p 40.49p 39.25p 39.25p 161,359
28/01/2025 39.25p 40.45p 39.25p 39.25p 35,670
27/01/2025 40.00p 40.75p 39.04p 39.25p 79,310
24/01/2025 38.85p 41.00p 38.85p 40.05p 421,629
23/01/2025 38.50p 40.46p 38.06p 38.85p 471,215
22/01/2025 37.25p 38.90p 37.25p 38.50p 396,983
21/01/2025 37.00p 37.39p 36.06p 37.25p 157,852
20/01/2025 37.00p 37.00p 36.04p 37.00p 25,491
17/01/2025 37.00p 37.00p 36.12p 37.00p 95,416
16/01/2025 36.60p 37.40p 35.56p 36.60p 188,281
15/01/2025 36.50p 36.69p 35.17p 36.60p 171,737
14/01/2025 36.50p 36.85p 35.13p 36.50p 311,722
13/01/2025 36.00p 37.00p 35.50p 36.50p 540,323
10/01/2025 36.25p 37.00p 35.66p 36.00p 95,467
09/01/2025 36.00p 36.80p 35.07p 36.25p 261,979
08/01/2025 36.00p 36.00p 35.07p 36.00p 32,925
07/01/2025 36.00p 36.00p 35.05p 36.00p 40,663
06/01/2025 36.00p 36.95p 35.05p 36.00p 155,336
03/01/2025 35.75p 36.50p 35.00p 36.00p 73,108
02/01/2025 35.50p 36.30p 34.22p 35.75p 243,031
01/01/2025 35.50p 35.50p 34.09p 35.50p 10,259
31/12/2024 35.50p 35.50p 34.09p 35.50p 10,259
30/12/2024 35.50p 35.89p 34.06p 35.50p 44,817
27/12/2024 35.50p 35.65p 35.50p 35.50p 34,814
26/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
25/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
24/12/2024 35.50p 35.50p 34.09p 35.50p 19,003
23/12/2024 35.50p 35.75p 34.17p 35.50p 61,668
20/12/2024 34.00p 35.50p 34.00p 35.50p 241,326
19/12/2024 34.80p 36.00p 33.80p 34.00p 586,415
18/12/2024 35.50p 35.89p 34.03p 35.00p 249,106
17/12/2024 36.50p 36.50p 35.00p 35.50p 190,277
16/12/2024 36.50p 37.90p 35.00p 36.50p 357,856
13/12/2024 38.00p 38.68p 36.00p 36.50p 213,743
12/12/2024 38.00p 38.80p 37.00p 38.00p 80,636
11/12/2024 37.00p 39.00p 37.00p 38.00p 568,531
10/12/2024 37.00p 38.00p 36.32p 37.00p 92,863
09/12/2024 36.25p 38.00p 35.50p 37.00p 283,976
06/12/2024 36.00p 36.39p 35.64p 36.25p 66,561
05/12/2024 36.25p 36.50p 35.55p 36.00p 120,824
04/12/2024 36.10p 36.91p 35.00p 36.25p 301,308
03/12/2024 38.00p 38.00p 35.00p 35.50p 735,673
02/12/2024 38.75p 38.75p 35.75p 38.00p 234,188
29/11/2024 38.75p 38.75p 37.00p 38.75p 185,479
28/11/2024 38.75p 40.00p 36.50p 38.75p 75,268
27/11/2024 38.50p 38.75p 37.00p 38.75p 124,550
26/11/2024 38.25p 38.50p 37.00p 38.50p 335,641
25/11/2024 39.25p 39.25p 36.92p 39.00p 205,457
22/11/2024 39.00p 40.50p 38.14p 39.00p 359,320
21/11/2024 38.50p 39.80p 37.53p 39.00p 153,278
20/11/2024 38.50p 38.50p 37.76p 38.50p 58,616
19/11/2024 37.75p 38.70p 37.45p 37.75p 98,164
18/11/2024 37.00p 38.50p 36.77p 37.75p 233,525
15/11/2024 37.00p 37.50p 36.30p 37.00p 104,048
14/11/2024 39.50p 39.79p 35.28p 37.00p 371,600
13/11/2024 39.75p 40.10p 38.18p 39.50p 130,819
12/11/2024 40.50p 40.50p 38.00p 39.75p 224,554
11/11/2024 40.75p 40.86p 39.53p 40.75p 98,986
08/11/2024 40.75p 41.68p 39.52p 40.75p 314,423
07/11/2024 41.00p 41.80p 39.53p 40.75p 206,269
06/11/2024 44.50p 44.50p 40.20p 41.00p 927,160
05/11/2024 44.50p 45.49p 43.36p 44.50p 187,836
04/11/2024 44.00p 45.00p 43.35p 44.50p 92,242
01/11/2024 44.00p 44.80p 43.15p 44.00p 129,579
31/10/2024 46.00p 46.50p 43.00p 44.00p 663,686
30/10/2024 45.50p 46.90p 45.10p 46.00p 350,880
29/10/2024 44.00p 46.00p 43.61p 45.50p 817,808
28/10/2024 45.00p 45.40p 43.00p 44.00p 274,570
25/10/2024 45.25p 45.60p 44.00p 45.00p 282,962
24/10/2024 45.25p 46.00p 44.54p 45.50p 298,982
23/10/2024 45.50p 47.09p 45.00p 45.50p 1,073,403
22/10/2024 45.00p 45.51p 43.60p 44.75p 911,860
21/10/2024 41.50p 46.00p 41.50p 45.00p 1,938,329
18/10/2024 41.25p 41.85p 41.00p 41.50p 440,062
17/10/2024 40.50p 41.50p 40.50p 41.00p 603,763

Market data

Select a section