Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 35.000 | 35.000 | 33.000 | 35.000 | 34.425 | 259,196 |
| 2022-07-14 | 35.500 | 36.000 | 34.750 | 35.500 | 34.917 | 102,698 |
| 2022-07-13 | 35.500 | 36.000 | 34.799 | 35.500 | 34.917 | 161,810 |
| 2022-07-12 | 35.850 | 36.800 | 35.850 | 36.000 | 35.409 | 93,653 |
| 2022-07-11 | 35.800 | 36.898 | 35.800 | 36.000 | 35.409 | 64,438 |
| 2022-07-08 | 35.744 | 36.980 | 35.744 | 36.000 | 35.409 | 28,928 |
| 2022-07-07 | 35.800 | 35.800 | 34.750 | 35.500 | 34.917 | 49,897 |
| 2022-07-06 | 36.000 | 36.978 | 35.210 | 36.000 | 35.409 | 411,261 |
| 2022-07-05 | 36.500 | 36.800 | 36.000 | 36.000 | 35.409 | 148,145 |
| 2022-07-04 | 36.500 | 36.950 | 36.000 | 36.500 | 35.900 | 183,956 |
| 2022-07-01 | 36.500 | 36.875 | 36.000 | 36.500 | 35.900 | 136,804 |
| 2022-06-30 | 37.750 | 38.500 | 36.500 | 36.500 | 35.900 | 226,773 |
| 2022-06-29 | 38.161 | 38.161 | 37.100 | 37.750 | 37.130 | 485,047 |
| 2022-06-28 | 38.849 | 38.849 | 38.010 | 38.500 | 37.867 | 46,981 |
| 2022-06-27 | 39.000 | 40.000 | 38.000 | 39.000 | 38.359 | 193,184 |
| 2022-06-24 | 40.222 | 40.222 | 38.125 | 39.000 | 38.359 | 335,202 |
| 2022-06-23 | 41.000 | 41.000 | 40.000 | 41.000 | 40.326 | 182,212 |
| 2022-06-22 | 41.250 | 41.250 | 40.000 | 41.250 | 40.572 | 70,613 |
| 2022-06-21 | 41.500 | 42.000 | 40.000 | 41.500 | 40.818 | 192,927 |
| 2022-06-20 | 41.500 | 41.500 | 40.315 | 41.500 | 40.818 | 94,752 |
| 2022-06-17 | 42.000 | 42.913 | 41.350 | 41.500 | 40.818 | 38,915 |
| 2022-06-16 | 42.200 | 43.135 | 41.520 | 42.000 | 41.310 | 424,855 |
| 2022-06-15 | 41.742 | 43.400 | 41.742 | 42.200 | 41.507 | 217,281 |
| 2022-06-14 | 41.944 | 41.944 | 40.610 | 41.000 | 40.326 | 81,692 |
| 2022-06-13 | 42.500 | 44.000 | 41.260 | 42.000 | 41.310 | 380,276 |
| 2022-06-10 | 42.500 | 45.000 | 41.000 | 42.000 | 41.310 | 271,318 |
| 2022-06-09 | 42.750 | 44.000 | 42.650 | 42.750 | 42.048 | 349,014 |
| 2022-06-08 | 42.750 | 42.950 | 42.503 | 42.750 | 42.048 | 152,331 |
| 2022-06-07 | 42.500 | 43.142 | 42.036 | 42.750 | 42.048 | 196,315 |
| 2022-06-06 | 41.897 | 43.299 | 41.897 | 42.500 | 41.802 | 211,416 |
| 2022-06-01 | 41.750 | 41.900 | 40.000 | 41.500 | 40.818 | 161,734 |
| 2022-05-31 | 42.000 | 42.500 | 41.314 | 42.000 | 41.310 | 92,857 |
| 2022-05-30 | 42.000 | 42.760 | 41.220 | 42.000 | 41.310 | 262,443 |
| 2022-05-27 | 42.000 | 42.350 | 41.220 | 42.000 | 41.310 | 141,112 |
| 2022-05-26 | 42.000 | 42.350 | 41.125 | 42.000 | 41.310 | 59,655 |
| 2022-05-25 | 43.000 | 43.000 | 41.125 | 42.000 | 41.310 | 177,383 |
| 2022-05-24 | 42.880 | 42.880 | 41.000 | 42.500 | 41.802 | 169,019 |
| 2022-05-23 | 42.265 | 43.400 | 42.265 | 43.000 | 42.294 | 445,471 |
| 2022-05-20 | 41.650 | 43.375 | 41.650 | 42.250 | 41.556 | 590,605 |
| 2022-05-19 | 41.000 | 41.750 | 40.000 | 41.000 | 40.326 | 190,441 |
| 2022-05-18 | 42.000 | 42.240 | 40.000 | 41.000 | 40.326 | 226,448 |
| 2022-05-17 | 42.000 | 43.500 | 40.503 | 42.000 | 41.310 | 166,392 |
| 2022-05-16 | 42.000 | 42.000 | 40.000 | 42.000 | 41.310 | 351,916 |
| 2022-05-13 | 42.000 | 42.000 | 40.000 | 42.000 | 41.310 | 124,083 |
| 2022-05-12 | 42.000 | 42.000 | 40.000 | 42.000 | 41.310 | 120,873 |
| 2022-05-11 | 43.000 | 43.500 | 42.000 | 43.000 | 42.294 | 164,192 |
| 2022-05-10 | 43.000 | 43.735 | 42.000 | 43.000 | 42.294 | 155,313 |
| 2022-05-09 | 45.800 | 45.800 | 42.000 | 43.500 | 42.785 | 252,059 |
| 2022-05-06 | 46.500 | 47.900 | 45.000 | 46.500 | 45.736 | 189,569 |
| 2022-05-05 | 45.350 | 48.200 | 44.500 | 46.500 | 45.736 | 222,404 |
| 2022-05-04 | 45.500 | 45.800 | 44.000 | 45.250 | 44.507 | 351,783 |
| 2022-05-03 | 46.220 | 46.220 | 44.125 | 45.500 | 44.752 | 303,602 |
| 2022-04-29 | 46.000 | 48.000 | 45.998 | 47.000 | 46.228 | 350,322 |
| 2022-04-28 | 45.000 | 46.000 | 43.500 | 45.500 | 44.752 | 252,557 |
| 2022-04-27 | 46.950 | 47.200 | 43.924 | 45.000 | 44.261 | 687,322 |
| 2022-04-26 | 48.000 | 48.500 | 46.417 | 46.950 | 46.179 | 305,631 |
| 2022-04-25 | 51.240 | 51.240 | 47.000 | 48.000 | 47.211 | 403,410 |
| 2022-04-22 | 51.500 | 53.167 | 50.036 | 51.200 | 50.359 | 337,892 |
| 2022-04-21 | 51.950 | 51.950 | 50.500 | 51.500 | 50.654 | 123,327 |
| 2022-04-20 | 52.000 | 52.800 | 51.000 | 52.000 | 51.146 | 360,209 |
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.