Market data

Select a section

Golden Prospect Precious Metals Ltd.

(GPM)
Sector: Closed End Investments
43.75p
-0.25p -0.57
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/10/2024 38.00p 40.85p 38.00p 40.50p 572,744
15/10/2024 38.00p 38.59p 38.00p 38.00p 29,229
14/10/2024 37.75p 38.90p 37.75p 38.00p 438,214
11/10/2024 36.75p 38.70p 36.50p 37.75p 520,770
10/10/2024 36.75p 36.97p 35.50p 36.75p 318,538
09/10/2024 36.75p 37.25p 35.50p 36.75p 374,510
08/10/2024 38.25p 38.25p 36.00p 36.75p 345,727
07/10/2024 38.25p 38.75p 37.00p 38.25p 190,299
04/10/2024 39.00p 39.50p 38.02p 38.75p 264,571
03/10/2024 39.00p 39.78p 38.16p 39.00p 175,712
02/10/2024 39.75p 39.75p 37.56p 39.00p 281,468
01/10/2024 39.75p 39.75p 38.57p 39.75p 100,183
30/09/2024 39.75p 40.20p 38.67p 39.75p 152,957
27/09/2024 39.75p 40.13p 38.63p 39.75p 479,600
26/09/2024 39.25p 40.33p 38.55p 39.50p 743,538
25/09/2024 39.75p 39.89p 38.07p 39.25p 339,475
24/09/2024 40.50p 40.82p 38.00p 39.75p 1,229,965
23/09/2024 39.25p 40.90p 39.00p 40.50p 598,180
20/09/2024 38.10p 40.00p 38.10p 39.00p 306,016
19/09/2024 37.75p 39.15p 37.75p 38.60p 402,000
18/09/2024 37.75p 38.24p 37.75p 37.75p 162,124
17/09/2024 37.75p 38.38p 37.45p 37.75p 465,533
16/09/2024 37.00p 38.88p 37.00p 37.75p 790,693
13/09/2024 36.00p 38.00p 36.00p 36.00p 534,017
12/09/2024 36.00p 36.66p 35.56p 36.00p 411,503
11/09/2024 36.00p 36.20p 35.00p 36.00p 162,090
10/09/2024 36.00p 36.40p 35.44p 36.00p 329,860
09/09/2024 36.00p 36.30p 35.14p 36.00p 21,319
06/09/2024 36.10p 36.69p 35.33p 36.10p 114,564
05/09/2024 35.50p 36.74p 35.00p 36.10p 324,916
04/09/2024 37.00p 37.40p 35.00p 35.50p 182,543
03/09/2024 37.00p 37.98p 36.00p 37.00p 442,136
02/09/2024 36.00p 37.96p 36.00p 36.00p 261,748
30/08/2024 36.00p 36.45p 35.51p 36.00p 98,457
29/08/2024 36.00p 36.00p 35.00p 36.00p 75,745
28/08/2024 37.00p 37.00p 35.35p 36.00p 116,741
27/08/2024 37.00p 37.39p 36.13p 37.00p 120,930
26/08/2024 37.00p 37.14p 36.75p 37.00p 40,184
23/08/2024 37.00p 37.14p 36.75p 37.00p 40,184
22/08/2024 37.00p 37.14p 36.75p 37.00p 40,184

Market data

Select a section