Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 27.750 | 28.375 | 26.555 | 27.750 | 27.294 | 75,653 |
| 2023-12-15 | 27.750 | 28.685 | 26.960 | 27.750 | 27.294 | 58,360 |
| 2023-12-14 | 27.000 | 28.875 | 26.900 | 27.750 | 27.294 | 108,498 |
| 2023-12-13 | 27.000 | 27.000 | 26.500 | 27.000 | 26.556 | 26,775 |
| 2023-12-12 | 27.000 | 27.375 | 26.530 | 27.000 | 26.556 | 165,914 |
| 2023-12-11 | 27.674 | 27.674 | 26.125 | 27.000 | 26.556 | 343,620 |
| 2023-12-08 | 28.750 | 28.918 | 27.375 | 28.250 | 27.786 | 126,751 |
| 2023-12-07 | 29.250 | 29.290 | 28.165 | 28.750 | 28.278 | 175,040 |
| 2023-12-06 | 29.500 | 29.586 | 29.000 | 29.250 | 28.769 | 161,412 |
| 2023-12-05 | 29.500 | 29.586 | 29.000 | 29.500 | 29.015 | 192,789 |
| 2023-12-04 | 28.755 | 31.000 | 28.755 | 29.500 | 29.015 | 934,013 |
| 2023-12-01 | 28.000 | 29.000 | 27.772 | 28.000 | 27.540 | 87,654 |
| 2023-11-30 | 28.000 | 28.990 | 27.725 | 28.000 | 27.540 | 140,600 |
| 2023-11-29 | 27.500 | 29.000 | 27.400 | 28.000 | 27.540 | 772,598 |
| 2023-11-28 | 27.010 | 28.500 | 27.010 | 27.500 | 27.048 | 600,627 |
| 2023-11-27 | 25.690 | 27.000 | 25.690 | 26.000 | 25.573 | 516,572 |
| 2023-11-24 | 25.000 | 25.750 | 25.000 | 25.000 | 24.589 | 59,289 |
| 2023-11-23 | 25.000 | 25.080 | 24.355 | 25.000 | 24.589 | 59,247 |
| 2023-11-22 | 25.000 | 25.160 | 24.000 | 25.000 | 24.589 | 135,582 |
| 2023-11-21 | 24.750 | 25.400 | 24.000 | 25.000 | 24.589 | 321,764 |
| 2023-11-20 | 25.150 | 25.150 | 24.000 | 24.750 | 24.343 | 432,266 |
| 2023-11-17 | 25.400 | 25.900 | 24.756 | 25.650 | 25.229 | 287,937 |
| 2023-11-16 | 25.900 | 26.450 | 25.110 | 25.400 | 24.983 | 66,622 |
| 2023-11-15 | 25.750 | 27.000 | 25.100 | 25.900 | 25.474 | 258,985 |
| 2023-11-14 | 24.500 | 27.000 | 24.025 | 25.750 | 25.327 | 380,302 |
| 2023-11-13 | 24.500 | 24.500 | 24.025 | 24.500 | 24.097 | 160,323 |
| 2023-11-10 | 24.500 | 24.500 | 24.000 | 24.500 | 24.097 | 8,755 |
| 2023-11-09 | 24.500 | 24.500 | 24.010 | 24.500 | 24.097 | 93,726 |
| 2023-11-08 | 24.920 | 24.920 | 24.010 | 24.500 | 24.097 | 180,576 |
| 2023-11-07 | 25.160 | 25.160 | 24.000 | 25.000 | 24.589 | 388,178 |
| 2023-11-06 | 25.750 | 25.750 | 24.500 | 25.750 | 25.327 | 141,563 |
| 2023-11-03 | 26.000 | 26.000 | 25.000 | 26.000 | 25.573 | 19,450 |
| 2023-11-02 | 26.000 | 26.000 | 25.000 | 26.000 | 25.573 | 75,051 |
| 2023-11-01 | 26.000 | 26.000 | 25.000 | 26.000 | 25.573 | 34,961 |
| 2023-10-31 | 26.250 | 26.250 | 25.000 | 26.250 | 25.819 | 40,477 |
| 2023-10-30 | 26.250 | 26.250 | 25.023 | 26.250 | 25.819 | 70,326 |
| 2023-10-27 | 26.150 | 26.150 | 25.000 | 26.150 | 25.720 | 35,977 |
| 2023-10-26 | 26.000 | 26.150 | 25.000 | 26.150 | 25.720 | 37,738 |
| 2023-10-25 | 26.240 | 26.240 | 25.000 | 26.000 | 25.573 | 129,353 |
| 2023-10-24 | 26.250 | 26.400 | 25.000 | 26.250 | 25.819 | 108,185 |
| 2023-10-23 | 26.350 | 27.270 | 25.200 | 26.250 | 25.819 | 144,446 |
| 2023-10-20 | 25.454 | 27.500 | 25.454 | 26.250 | 25.819 | 323,639 |
| 2023-10-19 | 24.500 | 24.950 | 23.000 | 23.000 | 22.622 | 36,036 |
| 2023-10-18 | 24.500 | 26.500 | 23.000 | 23.000 | 22.622 | 123,070 |
| 2023-10-17 | 24.500 | 25.800 | 24.500 | 24.500 | 24.097 | 29,769 |
| 2023-10-16 | 24.500 | 26.000 | 23.100 | 24.500 | 24.097 | 358,710 |
| 2023-10-13 | 24.000 | 26.000 | 24.000 | 24.500 | 24.097 | 236,053 |
| 2023-10-12 | 23.750 | 25.000 | 23.750 | 23.750 | 23.360 | 33,098 |
| 2023-10-11 | 23.750 | 25.000 | 23.000 | 23.750 | 23.360 | 392,358 |
| 2023-10-10 | 23.750 | 24.900 | 23.300 | 23.750 | 23.360 | 202,732 |
| 2023-10-09 | 23.000 | 24.900 | 22.610 | 23.750 | 23.360 | 309,445 |
| 2023-10-06 | 23.000 | 23.500 | 22.500 | 23.000 | 22.622 | 138,599 |
| 2023-10-05 | 23.000 | 23.000 | 22.500 | 23.000 | 22.622 | 84,351 |
| 2023-10-04 | 23.000 | 23.000 | 22.500 | 23.000 | 22.622 | 31,904 |
| 2023-10-03 | 23.100 | 23.100 | 22.550 | 23.000 | 22.622 | 193,487 |
| 2023-10-02 | 23.500 | 23.900 | 23.010 | 23.500 | 23.114 | 143,881 |
| 2023-09-29 | 23.999 | 23.999 | 23.000 | 23.500 | 23.114 | 382,715 |
| 2023-09-28 | 25.000 | 25.000 | 23.500 | 24.250 | 23.852 | 174,446 |
| 2023-09-27 | 24.750 | 24.750 | 24.000 | 24.750 | 24.343 | 29,875 |
| 2023-09-26 | 25.750 | 26.000 | 24.000 | 24.750 | 24.343 | 135,877 |
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.