Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 50.500 | 51.280 | 49.650 | 50.000 | 49.179 | 1,075,094 |
| 2025-05-21 | 49.500 | 51.485 | 48.555 | 50.500 | 49.670 | 1,020,814 |
| 2025-05-20 | 48.500 | 49.300 | 47.400 | 49.000 | 48.195 | 645,256 |
| 2025-05-19 | 47.500 | 49.880 | 47.460 | 48.500 | 47.703 | 967,971 |
| 2025-05-16 | 48.700 | 49.510 | 47.000 | 47.500 | 46.720 | 466,335 |
| 2025-05-15 | 48.940 | 48.940 | 47.005 | 48.700 | 47.900 | 386,607 |
| 2025-05-14 | 49.900 | 49.900 | 48.200 | 48.500 | 47.703 | 353,227 |
| 2025-05-13 | 50.000 | 50.630 | 49.200 | 50.000 | 49.179 | 352,050 |
| 2025-05-12 | 51.500 | 51.761 | 49.420 | 50.000 | 49.179 | 799,316 |
| 2025-05-09 | 52.500 | 52.690 | 51.272 | 51.900 | 51.047 | 304,999 |
| 2025-05-08 | 53.000 | 53.420 | 50.956 | 52.500 | 51.637 | 841,141 |
| 2025-05-07 | 51.000 | 54.000 | 50.577 | 53.000 | 52.129 | 1,471,726 |
| 2025-05-06 | 49.500 | 52.000 | 49.500 | 51.000 | 50.162 | 769,289 |
| 2025-05-02 | 49.000 | 49.000 | 48.010 | 48.500 | 47.703 | 568,444 |
| 2025-05-01 | 49.500 | 50.450 | 48.000 | 49.000 | 48.195 | 365,355 |
| 2025-04-30 | 49.500 | 50.678 | 48.500 | 49.500 | 48.687 | 140,578 |
| 2025-04-29 | 49.440 | 50.985 | 49.440 | 49.500 | 48.687 | 130,178 |
| 2025-04-28 | 49.900 | 50.400 | 48.550 | 49.000 | 48.195 | 352,705 |
| 2025-04-25 | 50.500 | 51.600 | 49.125 | 50.000 | 49.179 | 281,815 |
| 2025-04-24 | 50.500 | 52.000 | 50.170 | 50.500 | 49.670 | 389,785 |
| 2025-04-23 | 53.500 | 53.500 | 49.100 | 50.500 | 49.670 | 851,403 |
| 2025-04-22 | 54.500 | 56.175 | 53.500 | 54.500 | 53.605 | 1,113,985 |
| 2025-04-17 | 53.500 | 54.800 | 51.750 | 53.000 | 52.129 | 1,045,903 |
| 2025-04-16 | 51.607 | 55.000 | 51.607 | 54.000 | 53.113 | 1,329,121 |
| 2025-04-15 | 49.616 | 52.400 | 49.616 | 51.600 | 50.752 | 239,141 |
| 2025-04-14 | 50.500 | 50.850 | 49.150 | 49.500 | 48.687 | 790,924 |
| 2025-04-11 | 47.700 | 51.070 | 47.700 | 50.500 | 49.670 | 1,119,942 |
| 2025-04-10 | 45.250 | 47.750 | 44.440 | 46.500 | 45.736 | 618,054 |
| 2025-04-09 | 45.500 | 45.590 | 43.326 | 45.000 | 44.261 | 884,116 |
| 2025-04-08 | 41.872 | 46.250 | 41.872 | 45.500 | 44.752 | 780,686 |
| 2025-04-07 | 43.000 | 43.400 | 38.600 | 42.000 | 41.310 | 841,734 |
| 2025-04-04 | 47.000 | 47.770 | 42.250 | 43.500 | 42.785 | 1,036,706 |
| 2025-04-03 | 49.000 | 49.098 | 46.000 | 47.000 | 46.228 | 1,091,829 |
| 2025-04-02 | 49.880 | 49.880 | 48.000 | 49.000 | 48.195 | 509,948 |
| 2025-04-01 | 50.000 | 50.180 | 49.000 | 50.000 | 49.179 | 376,402 |
| 2025-03-31 | 50.000 | 51.150 | 49.020 | 50.000 | 49.179 | 1,930,841 |
| 2025-03-28 | 50.000 | 50.580 | 49.220 | 50.000 | 49.179 | 805,531 |
| 2025-03-27 | 46.418 | 50.000 | 46.418 | 49.000 | 48.195 | 1,260,964 |
| 2025-03-26 | 45.750 | 46.350 | 45.155 | 46.000 | 45.244 | 113,495 |
| 2025-03-25 | 45.250 | 47.000 | 44.650 | 45.750 | 44.998 | 423,062 |
| 2025-03-24 | 45.500 | 46.075 | 44.500 | 45.250 | 44.507 | 422,465 |
| 2025-03-21 | 46.750 | 47.000 | 44.500 | 45.500 | 44.752 | 1,116,976 |
| 2025-03-20 | 46.250 | 46.750 | 45.850 | 46.750 | 45.982 | 719,945 |
| 2025-03-19 | 46.000 | 46.500 | 45.020 | 46.250 | 45.490 | 717,935 |
| 2025-03-18 | 46.000 | 46.950 | 45.502 | 46.000 | 45.244 | 645,281 |
| 2025-03-17 | 45.000 | 45.700 | 44.600 | 45.500 | 44.752 | 838,308 |
| 2025-03-14 | 44.500 | 45.670 | 44.155 | 45.000 | 44.261 | 561,261 |
| 2025-03-13 | 42.400 | 44.480 | 42.400 | 44.250 | 43.523 | 387,186 |
| 2025-03-12 | 41.500 | 42.125 | 41.033 | 42.000 | 41.310 | 153,422 |
| 2025-03-11 | 42.000 | 42.740 | 41.411 | 41.500 | 40.818 | 241,538 |
| 2025-03-10 | 42.000 | 42.850 | 41.380 | 42.000 | 41.310 | 56,136 |
| 2025-03-07 | 42.000 | 42.400 | 41.284 | 42.000 | 41.310 | 164,304 |
| 2025-03-06 | 41.500 | 42.750 | 41.240 | 42.000 | 41.310 | 317,455 |
| 2025-03-05 | 41.500 | 41.750 | 40.000 | 41.500 | 40.818 | 265,082 |
| 2025-03-04 | 41.500 | 41.890 | 40.380 | 41.500 | 40.818 | 376,993 |
| 2025-03-03 | 41.200 | 42.000 | 40.144 | 41.500 | 40.818 | 394,440 |
| 2025-02-28 | 41.000 | 41.000 | 40.000 | 41.000 | 40.326 | 217,532 |
| 2025-02-27 | 42.000 | 42.370 | 39.000 | 41.000 | 40.326 | 292,756 |
| 2025-02-26 | 42.000 | 42.586 | 41.500 | 42.000 | 41.310 | 328,133 |
| 2025-02-25 | 43.445 | 43.445 | 41.530 | 42.000 | 41.310 | 345,767 |
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.