Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 29.500 | 30.750 | 28.655 | 29.500 | 29.015 | 60,364 |
| 2024-03-13 | 30.000 | 31.000 | 28.378 | 30.000 | 29.507 | 163,150 |
| 2024-03-12 | 30.250 | 30.850 | 29.750 | 30.000 | 29.507 | 47,130 |
| 2024-03-11 | 30.500 | 31.440 | 30.250 | 30.250 | 29.753 | 189,392 |
| 2024-03-08 | 29.500 | 31.500 | 29.500 | 30.500 | 29.999 | 585,581 |
| 2024-03-07 | 28.000 | 29.975 | 27.440 | 29.500 | 29.015 | 1,141,779 |
| 2024-03-06 | 27.250 | 28.125 | 26.222 | 28.000 | 27.540 | 468,674 |
| 2024-03-05 | 26.305 | 27.900 | 26.305 | 27.250 | 26.802 | 298,473 |
| 2024-03-04 | 24.000 | 26.400 | 23.000 | 25.500 | 25.081 | 442,034 |
| 2024-03-01 | 24.100 | 24.970 | 23.700 | 24.800 | 24.393 | 689,841 |
| 2024-02-29 | 24.100 | 24.125 | 23.500 | 24.100 | 23.704 | 352,416 |
| 2024-02-28 | 24.000 | 24.000 | 23.500 | 24.000 | 23.606 | 43,129 |
| 2024-02-27 | 23.800 | 24.000 | 23.500 | 24.000 | 23.606 | 146,303 |
| 2024-02-26 | 24.250 | 24.300 | 23.075 | 23.800 | 23.409 | 286,023 |
| 2024-02-23 | 24.250 | 24.250 | 23.500 | 24.250 | 23.852 | 63,212 |
| 2024-02-22 | 24.500 | 24.690 | 24.000 | 24.500 | 24.097 | 27,454 |
| 2024-02-21 | 24.990 | 24.990 | 23.750 | 24.250 | 23.852 | 555,490 |
| 2024-02-20 | 25.250 | 25.500 | 25.250 | 25.250 | 24.835 | 3,615 |
| 2024-02-19 | 25.250 | 25.250 | 24.306 | 25.250 | 24.835 | 101,006 |
| 2024-02-16 | 25.500 | 25.900 | 24.720 | 25.500 | 25.081 | 121,144 |
| 2024-02-15 | 23.750 | 26.200 | 23.375 | 25.500 | 25.081 | 407,342 |
| 2024-02-14 | 24.250 | 24.395 | 23.250 | 23.750 | 23.360 | 105,962 |
| 2024-02-13 | 25.075 | 25.075 | 24.000 | 24.250 | 23.852 | 271,613 |
| 2024-02-12 | 26.098 | 26.098 | 24.500 | 25.250 | 24.835 | 355,567 |
| 2024-02-09 | 26.500 | 26.690 | 25.670 | 26.500 | 26.065 | 107,249 |
| 2024-02-08 | 26.500 | 26.698 | 25.660 | 26.500 | 26.065 | 29,170 |
| 2024-02-07 | 26.500 | 26.750 | 25.600 | 26.500 | 26.065 | 17,336 |
| 2024-02-06 | 26.500 | 26.872 | 25.750 | 26.500 | 26.065 | 87,723 |
| 2024-02-05 | 26.750 | 27.450 | 25.600 | 26.500 | 26.065 | 200,832 |
| 2024-02-02 | 26.750 | 27.498 | 26.510 | 26.750 | 26.311 | 37,354 |
| 2024-02-01 | 26.750 | 26.750 | 26.500 | 26.500 | 26.065 | 13,604 |
| 2024-01-31 | 27.000 | 27.650 | 26.000 | 27.000 | 26.556 | 264,731 |
| 2024-01-30 | 27.000 | 27.000 | 26.000 | 27.000 | 26.556 | 242,999 |
| 2024-01-29 | 27.000 | 27.000 | 26.000 | 27.000 | 26.556 | 64,585 |
| 2024-01-26 | 27.000 | 28.000 | 26.702 | 27.000 | 26.556 | 48,363 |
| 2024-01-25 | 27.000 | 27.000 | 26.620 | 27.000 | 26.556 | 81,235 |
| 2024-01-24 | 27.000 | 27.689 | 26.500 | 27.000 | 26.556 | 109,370 |
| 2024-01-23 | 27.000 | 27.300 | 26.311 | 27.000 | 26.556 | 148,152 |
| 2024-01-22 | 26.500 | 27.500 | 26.175 | 27.000 | 26.556 | 100,780 |
| 2024-01-19 | 26.950 | 26.950 | 26.125 | 26.500 | 26.065 | 156,034 |
| 2024-01-18 | 27.240 | 27.240 | 26.000 | 27.000 | 26.556 | 298,679 |
| 2024-01-17 | 27.500 | 27.500 | 26.510 | 27.250 | 26.802 | 61,185 |
| 2024-01-16 | 28.250 | 28.250 | 27.500 | 28.250 | 27.786 | 60,017 |
| 2024-01-15 | 28.000 | 28.730 | 27.770 | 28.250 | 27.786 | 95,515 |
| 2024-01-12 | 27.690 | 28.750 | 27.690 | 28.000 | 27.540 | 76,782 |
| 2024-01-11 | 27.500 | 28.000 | 27.500 | 27.500 | 27.048 | 39,308 |
| 2024-01-10 | 27.500 | 28.000 | 27.370 | 27.500 | 27.048 | 83,848 |
| 2024-01-09 | 27.750 | 28.000 | 27.010 | 27.500 | 27.048 | 237,281 |
| 2024-01-08 | 27.750 | 27.750 | 27.500 | 27.750 | 27.294 | 101,853 |
| 2024-01-05 | 28.640 | 28.640 | 27.500 | 28.000 | 27.540 | 212,095 |
| 2024-01-04 | 29.000 | 29.000 | 28.025 | 29.000 | 28.524 | 173,165 |
| 2024-01-03 | 29.500 | 29.900 | 28.020 | 29.000 | 28.524 | 179,757 |
| 2024-01-02 | 29.500 | 31.000 | 28.633 | 29.500 | 29.015 | 389,934 |
| 2023-12-29 | 29.500 | 30.850 | 29.150 | 29.500 | 29.015 | 184,457 |
| 2023-12-28 | 29.150 | 31.000 | 29.150 | 29.500 | 29.015 | 112,241 |
| 2023-12-27 | 28.152 | 30.500 | 28.152 | 29.000 | 28.524 | 318,795 |
| 2023-12-22 | 28.000 | 29.399 | 28.000 | 28.000 | 27.540 | 323,238 |
| 2023-12-21 | 26.750 | 28.000 | 25.500 | 26.750 | 26.311 | 81,272 |
| 2023-12-20 | 26.750 | 28.000 | 26.750 | 26.750 | 26.311 | 36,148 |
| 2023-12-19 | 27.750 | 28.000 | 25.650 | 26.750 | 26.311 | 607,811 |
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.