Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 37.000 | 37.398 | 35.000 | 35.500 | 34.917 | 182,543 |
| 2024-09-03 | 37.000 | 37.978 | 36.000 | 37.000 | 36.392 | 442,136 |
| 2024-09-02 | 36.050 | 37.958 | 36.050 | 37.000 | 36.392 | 361,748 |
| 2024-08-30 | 36.000 | 36.445 | 35.510 | 36.000 | 35.409 | 98,457 |
| 2024-08-29 | 36.000 | 36.000 | 35.000 | 36.000 | 35.409 | 75,745 |
| 2024-08-28 | 36.125 | 36.125 | 35.350 | 36.000 | 35.409 | 116,741 |
| 2024-08-27 | 37.000 | 37.390 | 36.125 | 37.000 | 36.392 | 120,930 |
| 2024-08-23 | 37.000 | 37.390 | 36.620 | 37.000 | 36.392 | 248,299 |
| 2024-08-22 | 37.000 | 37.140 | 36.751 | 37.000 | 36.392 | 40,184 |
| 2024-08-21 | 37.000 | 37.400 | 36.551 | 37.000 | 36.392 | 344,259 |
| 2024-08-20 | 35.000 | 37.500 | 35.000 | 37.000 | 36.392 | 612,283 |
| 2024-08-19 | 34.000 | 35.400 | 33.210 | 34.250 | 33.687 | 981,456 |
| 2024-08-16 | 33.250 | 34.688 | 32.500 | 34.500 | 33.933 | 490,353 |
| 2024-08-15 | 33.250 | 33.600 | 32.500 | 33.250 | 32.704 | 87,870 |
| 2024-08-14 | 33.250 | 33.740 | 32.967 | 33.250 | 32.704 | 104,709 |
| 2024-08-13 | 32.750 | 33.750 | 32.425 | 32.750 | 32.212 | 325,900 |
| 2024-08-12 | 32.750 | 33.190 | 32.100 | 32.750 | 32.212 | 389,525 |
| 2024-08-09 | 32.500 | 32.750 | 31.950 | 32.750 | 32.212 | 92,047 |
| 2024-08-08 | 33.250 | 33.500 | 31.206 | 32.500 | 31.966 | 392,091 |
| 2024-08-07 | 33.750 | 33.750 | 32.553 | 33.250 | 32.704 | 58,253 |
| 2024-08-06 | 33.750 | 33.873 | 32.553 | 33.750 | 33.196 | 127,988 |
| 2024-08-05 | 34.500 | 35.370 | 33.000 | 33.750 | 33.196 | 396,633 |
| 2024-08-02 | 33.900 | 36.000 | 33.900 | 34.500 | 33.933 | 1,163,287 |
| 2024-08-01 | 33.500 | 35.000 | 33.425 | 33.650 | 33.097 | 93,573 |
| 2024-07-31 | 33.500 | 34.970 | 33.200 | 33.500 | 32.950 | 83,635 |
| 2024-07-30 | 33.000 | 34.970 | 32.822 | 33.500 | 32.950 | 380,138 |
| 2024-07-29 | 33.000 | 33.650 | 32.452 | 33.000 | 32.458 | 146,651 |
| 2024-07-26 | 33.000 | 33.240 | 32.386 | 33.000 | 32.458 | 514,350 |
| 2024-07-25 | 33.240 | 33.240 | 32.260 | 33.000 | 32.458 | 158,292 |
| 2024-07-24 | 33.500 | 33.749 | 33.250 | 33.500 | 32.950 | 732,848 |
| 2024-07-23 | 33.820 | 33.820 | 33.000 | 33.500 | 32.950 | 129,505 |
| 2024-07-22 | 34.270 | 34.270 | 34.000 | 34.250 | 33.687 | 89,561 |
| 2024-07-19 | 35.290 | 35.290 | 34.000 | 34.500 | 33.933 | 269,542 |
| 2024-07-18 | 36.000 | 36.240 | 35.010 | 35.500 | 34.917 | 103,564 |
| 2024-07-17 | 34.250 | 36.960 | 34.102 | 36.000 | 35.409 | 589,635 |
| 2024-07-16 | 34.000 | 34.980 | 33.656 | 34.000 | 33.441 | 342,722 |
| 2024-07-15 | 34.000 | 34.776 | 33.620 | 34.000 | 33.441 | 137,085 |
| 2024-07-12 | 34.500 | 35.000 | 34.000 | 34.000 | 33.441 | 335,612 |
| 2024-07-11 | 33.639 | 35.000 | 33.639 | 34.500 | 33.933 | 111,687 |
| 2024-07-10 | 33.000 | 33.830 | 32.802 | 33.000 | 32.458 | 112,228 |
| 2024-07-09 | 33.000 | 34.000 | 32.760 | 33.000 | 32.458 | 147,204 |
| 2024-07-08 | 32.750 | 34.000 | 32.188 | 33.000 | 32.458 | 143,949 |
| 2024-07-05 | 32.750 | 33.380 | 32.165 | 32.750 | 32.212 | 37,379 |
| 2024-07-04 | 32.750 | 33.500 | 32.080 | 32.750 | 32.212 | 176,286 |
| 2024-07-03 | 32.750 | 33.400 | 32.000 | 32.750 | 32.212 | 388,533 |
| 2024-07-02 | 32.750 | 33.000 | 32.000 | 32.750 | 32.212 | 40,906 |
| 2024-07-01 | 32.680 | 32.680 | 32.000 | 32.000 | 31.474 | 212,779 |
| 2024-06-28 | 32.750 | 32.750 | 32.000 | 32.750 | 32.212 | 191,428 |
| 2024-06-27 | 32.750 | 32.750 | 32.500 | 32.750 | 32.212 | 76,754 |
| 2024-06-26 | 33.250 | 33.750 | 32.050 | 33.250 | 32.704 | 111,278 |
| 2024-06-25 | 33.250 | 33.250 | 32.683 | 33.250 | 32.704 | 5,946 |
| 2024-06-24 | 33.250 | 33.875 | 32.650 | 33.250 | 32.704 | 169,035 |
| 2024-06-21 | 33.250 | 34.000 | 32.500 | 33.250 | 32.704 | 320,740 |
| 2024-06-20 | 33.250 | 33.250 | 32.500 | 33.250 | 32.704 | 148,905 |
| 2024-06-19 | 33.250 | 33.250 | 32.100 | 33.250 | 32.704 | 54,436 |
| 2024-06-18 | 33.250 | 33.480 | 32.390 | 33.250 | 32.704 | 180,486 |
| 2024-06-17 | 33.250 | 33.250 | 32.500 | 33.250 | 32.704 | 37,019 |
| 2024-06-14 | 33.250 | 33.250 | 32.562 | 33.250 | 32.704 | 83,738 |
| 2024-06-13 | 33.250 | 33.250 | 32.551 | 33.250 | 32.704 | 6,870 |
| 2024-06-12 | 33.250 | 33.250 | 32.530 | 33.250 | 32.704 | 54,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0151 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.