LSE - Delayed Quote GBp

Golden Prospect Precious Metal Ord (GPM.L)

Compare
36.50 -1.50 (-3.95%)
At close: December 13 at 4:16:51 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 38.50 38.68 36.00 36.50 36.50 213,743
Dec 12, 2024 38.00 38.80 37.00 38.00 38.00 80,636
Dec 11, 2024 37.00 39.00 37.01 38.00 38.00 568,531
Dec 10, 2024 37.00 38.00 36.32 37.00 37.00 92,863
Dec 9, 2024 36.25 38.00 35.50 37.00 37.00 283,976
Dec 6, 2024 36.00 36.39 35.64 36.25 36.25 66,561
Dec 5, 2024 36.25 36.50 35.54 36.00 36.00 120,824
Dec 4, 2024 36.10 36.91 35.00 36.25 36.25 301,308
Dec 3, 2024 38.00 37.17 35.00 35.50 35.50 735,673
Dec 2, 2024 38.75 38.12 35.75 38.00 38.00 234,188
Nov 29, 2024 38.75 38.12 37.00 38.75 38.75 185,479
Nov 28, 2024 38.75 40.00 36.50 38.75 38.75 75,268
Nov 27, 2024 38.50 38.00 37.00 38.75 38.75 124,550
Nov 26, 2024 38.25 37.98 37.00 38.50 38.50 335,641
Nov 25, 2024 39.25 39.00 36.92 38.50 38.50 205,457
Nov 22, 2024 39.00 40.50 38.14 39.25 39.25 359,320
Nov 21, 2024 38.50 39.80 37.53 39.00 39.00 153,278
Nov 20, 2024 38.50 37.89 37.76 38.50 38.50 58,616
Nov 19, 2024 37.75 39.00 37.45 38.50 38.50 171,640
Nov 18, 2024 37.00 38.50 36.76 37.75 37.75 233,525
Nov 15, 2024 37.00 37.50 36.30 37.00 37.00 104,048
Nov 14, 2024 39.50 39.79 35.28 37.00 37.00 431,728
Nov 13, 2024 39.75 40.10 38.18 39.50 39.50 130,819
Nov 12, 2024 40.50 40.17 38.00 39.75 39.75 224,554
Nov 11, 2024 40.75 40.86 39.53 40.75 40.75 98,986
Nov 8, 2024 40.75 41.68 39.52 40.75 40.75 314,423
Nov 7, 2024 41.00 41.80 39.53 40.75 40.75 206,269
Nov 6, 2024 44.50 44.49 40.20 41.00 41.00 927,160
Nov 5, 2024 44.50 45.49 43.36 44.50 44.50 187,836
Nov 4, 2024 44.00 45.00 43.35 44.50 44.50 92,242
Nov 1, 2024 44.00 44.80 43.15 44.00 44.00 129,579
Oct 31, 2024 46.00 46.50 43.00 44.00 44.00 851,243
Oct 30, 2024 45.50 46.90 45.10 46.00 46.00 350,880
Oct 29, 2024 44.00 46.00 43.61 45.50 45.50 817,808
Oct 28, 2024 45.00 45.40 43.00 44.00 44.00 274,570
Oct 25, 2024 45.25 45.60 44.00 45.00 45.00 282,962
Oct 24, 2024 45.25 45.45 44.54 45.25 45.25 301,982
Oct 23, 2024 45.50 47.09 45.00 45.50 45.50 1,073,403
Oct 22, 2024 45.00 45.51 43.60 44.75 44.75 941,860
Oct 21, 2024 41.50 46.00 41.59 45.00 45.00 2,103,230
Oct 18, 2024 41.25 41.85 41.00 41.50 41.50 440,062
Oct 17, 2024 40.50 41.50 40.50 41.00 41.00 603,763
Oct 16, 2024 38.59 40.85 39.00 40.50 40.50 572,744
Oct 15, 2024 38.00 38.59 38.06 38.00 38.00 29,229
Oct 14, 2024 37.75 38.90 37.75 38.00 38.00 438,214
Oct 11, 2024 36.75 38.69 36.50 37.75 37.75 520,770
Oct 10, 2024 36.75 36.97 35.50 36.75 36.75 506,088
Oct 9, 2024 36.75 37.25 35.50 36.75 36.75 374,510
Oct 8, 2024 38.25 37.50 36.00 36.75 36.75 345,727
Oct 7, 2024 38.25 38.80 37.00 38.25 38.25 293,391
Oct 4, 2024 39.00 39.50 38.02 38.75 38.75 264,571
Oct 3, 2024 39.00 39.78 38.16 39.00 39.00 175,712
Oct 2, 2024 39.75 39.00 37.56 39.00 39.00 281,468
Oct 1, 2024 39.75 39.70 38.57 39.75 39.75 100,183
Sep 30, 2024 39.75 40.20 38.67 39.75 39.75 152,957
Sep 27, 2024 39.75 40.13 38.63 39.75 39.75 479,600
Sep 26, 2024 39.25 40.33 38.55 39.50 39.50 743,538
Sep 25, 2024 39.75 39.89 38.08 39.25 39.25 339,475
Sep 24, 2024 40.50 40.82 38.00 39.75 39.75 1,229,965
Sep 23, 2024 39.25 40.90 39.00 40.50 40.50 598,180
Sep 20, 2024 38.10 40.00 38.79 39.00 39.00 306,016
Sep 19, 2024 37.75 39.15 38.00 38.60 38.60 402,000
Sep 18, 2024 37.75 38.24 37.85 37.75 37.75 162,124
Sep 17, 2024 37.75 38.38 37.45 37.75 37.75 465,533
Sep 16, 2024 37.00 38.88 37.01 37.75 37.75 790,693
Sep 13, 2024 36.00 38.00 36.75 37.00 37.00 534,017
Sep 12, 2024 36.00 36.66 35.56 36.00 36.00 411,503
Sep 11, 2024 36.00 36.20 35.00 36.00 36.00 312,090
Sep 10, 2024 36.00 36.40 35.44 36.00 36.00 329,860
Sep 9, 2024 36.00 36.30 35.14 36.00 36.00 21,319
Sep 6, 2024 36.10 36.69 35.33 36.10 36.10 114,564
Sep 5, 2024 35.50 36.74 35.00 36.10 36.10 324,916
Sep 4, 2024 37.00 37.40 35.00 35.50 35.50 182,543
Sep 3, 2024 37.00 37.98 36.00 37.00 37.00 442,136
Sep 2, 2024 36.00 37.96 36.05 37.00 37.00 361,748
Aug 30, 2024 36.00 36.44 35.51 36.00 36.00 98,457
Aug 29, 2024 36.00 35.90 35.00 36.00 36.00 75,745
Aug 28, 2024 37.00 36.13 35.35 36.00 36.00 116,741
Aug 27, 2024 37.00 37.39 36.13 37.00 37.00 120,930
Aug 23, 2024 37.00 37.39 36.62 37.00 37.00 248,299
Aug 22, 2024 37.00 37.14 36.75 37.00 37.00 40,184
Aug 21, 2024 37.00 37.40 36.55 37.00 37.00 344,259
Aug 20, 2024 34.25 37.50 35.00 37.00 37.00 612,283
Aug 19, 2024 34.00 35.40 33.21 34.25 34.25 981,456
Aug 16, 2024 33.25 34.69 32.50 34.50 34.50 490,353
Aug 15, 2024 33.25 33.60 32.50 33.25 33.25 87,870
Aug 14, 2024 33.25 33.74 32.97 33.25 33.25 104,709
Aug 13, 2024 32.75 33.75 32.42 32.75 32.75 325,900
Aug 12, 2024 32.75 33.19 32.10 32.75 32.75 389,525
Aug 9, 2024 32.50 32.65 31.95 32.75 32.75 92,047
Aug 8, 2024 33.25 33.50 31.21 32.50 32.50 392,091
Aug 7, 2024 33.75 33.75 32.55 33.25 33.25 58,253
Aug 6, 2024 33.75 33.87 32.55 33.75 33.75 127,988
Aug 5, 2024 34.50 35.37 33.00 33.75 33.75 396,633
Aug 2, 2024 33.50 36.00 33.90 34.50 34.50 1,163,287
Aug 1, 2024 33.50 35.00 33.42 33.65 33.65 93,573
Jul 31, 2024 33.50 34.97 33.20 33.50 33.50 83,635
Jul 30, 2024 33.00 34.97 32.82 33.50 33.50 380,138
Jul 29, 2024 33.00 33.65 32.45 33.00 33.00 146,651
Jul 26, 2024 33.00 33.24 32.39 33.00 33.00 514,350
Jul 25, 2024 33.50 33.24 32.26 33.00 33.00 158,292
Jul 24, 2024 33.50 33.75 33.25 33.50 33.50 732,848
Jul 23, 2024 34.00 33.82 33.00 33.50 33.50 129,505
Jul 22, 2024 34.50 34.27 34.00 34.25 34.25 89,561
Jul 19, 2024 36.00 35.29 34.00 34.50 34.50 269,542
Jul 18, 2024 36.00 36.24 35.01 35.50 35.50 103,564
Jul 17, 2024 34.25 36.96 34.10 36.00 36.00 589,635
Jul 16, 2024 34.00 34.98 33.66 34.00 34.00 342,722
Jul 15, 2024 34.00 34.78 33.62 34.00 34.00 137,085
Jul 12, 2024 34.50 35.00 34.00 34.00 34.00 335,612
Jul 11, 2024 33.00 35.00 33.64 34.50 34.50 111,687
Jul 10, 2024 33.00 33.83 32.80 33.00 33.00 112,228
Jul 9, 2024 33.00 34.00 32.76 33.00 33.00 147,204
Jul 8, 2024 32.75 34.00 32.19 33.00 33.00 143,949
Jul 5, 2024 32.75 33.38 32.17 32.75 32.75 37,379
Jul 4, 2024 32.75 33.50 32.08 32.75 32.75 176,286
Jul 3, 2024 32.75 33.40 32.00 32.75 32.75 388,533
Jul 2, 2024 32.75 33.00 32.00 32.75 32.75 40,906
Jul 1, 2024 32.75 32.68 32.00 32.00 32.00 212,779
Jun 28, 2024 32.75 32.68 32.00 32.75 32.75 191,428
Jun 27, 2024 33.25 32.72 32.50 32.75 32.75 76,754
Jun 26, 2024 33.25 33.75 32.05 33.25 33.25 111,278
Jun 25, 2024 33.25 32.68 32.68 33.25 33.25 5,946
Jun 24, 2024 33.25 33.88 32.65 33.25 33.25 169,035
Jun 21, 2024 33.25 34.00 32.50 33.25 33.25 320,740
Jun 20, 2024 33.25 32.72 32.50 33.25 33.25 148,905
Jun 19, 2024 33.25 32.72 32.10 33.25 33.25 54,436
Jun 18, 2024 33.25 33.48 32.39 33.25 33.25 180,486
Jun 17, 2024 33.25 32.58 32.50 33.25 33.25 37,019
Jun 14, 2024 33.25 32.97 32.56 33.25 33.25 83,738
Jun 13, 2024 33.25 32.56 32.55 33.25 33.25 6,870
Jun 12, 2024 33.25 33.00 32.53 33.25 33.25 54,214
Jun 11, 2024 33.25 33.17 32.63 33.25 33.25 22,706
Jun 10, 2024 33.25 33.50 32.53 33.25 33.25 193,090
Jun 7, 2024 34.25 34.24 33.01 33.50 33.50 710,769
Jun 6, 2024 34.25 34.29 33.50 34.25 34.25 25,814
Jun 5, 2024 34.50 34.63 33.50 34.25 34.25 156,465
Jun 4, 2024 35.00 35.10 34.00 34.50 34.50 208,334
Jun 3, 2024 35.50 35.40 34.02 35.00 35.00 212,845
May 31, 2024 36.00 35.60 35.00 35.50 35.50 82,396
May 30, 2024 36.00 35.80 35.00 36.00 36.00 77,167
May 29, 2024 36.00 36.00 35.05 36.00 36.00 451,669
May 28, 2024 36.00 36.24 35.31 35.90 35.90 69,510
May 24, 2024 35.75 36.50 35.13 35.90 35.90 194,290
May 23, 2024 37.00 37.48 36.02 36.00 36.00 68,922
May 22, 2024 37.25 38.29 36.50 37.25 37.25 124,461
May 21, 2024 36.50 38.33 36.78 37.50 37.50 314,547
May 20, 2024 35.50 38.00 36.00 36.50 36.50 625,348
May 17, 2024 35.50 35.99 34.53 35.50 35.50 1,025,689
May 16, 2024 35.50 35.55 35.00 35.50 35.50 78,320
May 15, 2024 35.50 35.74 35.00 35.50 35.50 416,545
May 14, 2024 36.00 36.44 35.25 35.50 35.50 112,759
May 13, 2024 36.00 36.65 35.60 36.00 36.00 121,517
May 10, 2024 34.00 36.87 34.60 36.00 36.00 338,023
May 9, 2024 33.50 34.50 33.11 34.00 34.00 302,236
May 8, 2024 33.50 33.96 33.10 33.50 33.50 191,132
May 7, 2024 32.50 34.00 33.00 33.50 33.50 665,264
May 3, 2024 32.50 32.37 31.67 32.50 32.50 249,180
May 2, 2024 32.50 32.49 31.75 32.50 32.50 84,748
May 1, 2024 33.00 33.22 31.00 32.50 32.50 239,645
Apr 30, 2024 32.90 33.75 32.63 33.30 33.30 294,909
Apr 29, 2024 32.00 33.80 32.00 32.90 32.90 262,280
Apr 26, 2024 31.50 33.75 31.63 32.00 32.00 191,939
Apr 25, 2024 32.00 32.74 31.13 31.50 31.50 116,784
Apr 24, 2024 32.00 32.88 31.25 32.00 32.00 179,839
Apr 23, 2024 32.00 32.70 30.20 32.00 32.00 382,432
Apr 22, 2024 33.50 33.35 32.04 33.00 33.00 468,310
Apr 19, 2024 33.50 33.40 33.00 33.50 33.50 439,311
Apr 18, 2024 33.50 33.47 33.01 33.50 33.50 498,193
Apr 17, 2024 33.75 33.50 33.00 33.50 33.50 420,400
Apr 16, 2024 34.80 34.00 31.75 33.25 33.25 885,486
Apr 15, 2024 36.25 36.63 34.82 35.00 35.00 367,350
Apr 12, 2024 34.50 36.70 34.50 36.25 36.25 440,646
Apr 11, 2024 34.25 34.30 33.11 34.10 34.10 483,065
Apr 10, 2024 35.00 35.15 33.50 34.25 34.25 1,149,449
Apr 9, 2024 35.00 35.70 34.02 35.00 35.00 657,203
Apr 8, 2024 34.25 36.40 34.25 35.00 35.00 737,145
Apr 5, 2024 34.00 35.00 32.83 34.25 34.25 549,358
Apr 4, 2024 33.00 34.64 33.25 34.00 34.00 729,428
Apr 3, 2024 33.00 34.00 32.55 33.00 33.00 350,591
Apr 2, 2024 31.00 33.90 31.25 33.00 33.00 462,262
Mar 28, 2024 30.75 31.90 30.38 31.00 31.00 341,585
Mar 27, 2024 29.70 31.94 28.84 30.75 30.75 493,423
Mar 26, 2024 30.00 31.00 28.50 30.00 30.00 426,999
Mar 25, 2024 30.50 30.50 29.00 30.00 30.00 314,134
Mar 22, 2024 30.50 30.90 29.10 30.50 30.50 176,465
Mar 21, 2024 29.70 31.60 29.75 30.50 30.50 445,543
Mar 20, 2024 29.50 29.70 28.30 29.50 29.50 67,406
Mar 19, 2024 29.50 29.75 28.30 29.50 29.50 33,963
Mar 18, 2024 29.50 30.00 28.26 29.50 29.50 75,110
Mar 15, 2024 29.50 30.64 28.00 29.50 29.50 178,768
Mar 14, 2024 29.50 30.75 28.66 29.50 29.50 60,364
Mar 13, 2024 30.00 31.00 28.38 30.00 30.00 163,150
Mar 12, 2024 30.25 30.85 29.75 30.00 30.00 47,130
Mar 11, 2024 30.50 31.44 30.25 30.25 30.25 189,392
Mar 8, 2024 29.50 31.50 29.50 30.50 30.50 585,581
Mar 7, 2024 28.00 29.98 27.44 29.50 29.50 1,141,779
Mar 6, 2024 27.25 28.13 26.22 28.00 28.00 468,674
Mar 5, 2024 25.75 27.90 26.31 27.25 27.25 298,473
Mar 4, 2024 24.00 26.40 23.00 25.50 25.50 442,034
Mar 1, 2024 24.10 24.97 23.70 24.80 24.80 689,841
Feb 29, 2024 24.10 24.13 23.50 24.10 24.10 352,416
Feb 28, 2024 24.00 23.72 23.50 24.00 24.00 43,129
Feb 27, 2024 23.80 23.88 23.50 24.00 24.00 146,303
Feb 26, 2024 24.25 24.30 23.08 23.80 23.80 286,023
Feb 23, 2024 24.50 24.00 23.50 24.25 24.25 63,212
Feb 22, 2024 24.50 24.69 24.00 24.50 24.50 27,454
Feb 21, 2024 25.25 24.99 23.75 24.25 24.25 555,490
Feb 20, 2024 25.25 25.50 25.25 25.25 25.25 3,615
Feb 19, 2024 25.50 25.00 24.31 25.25 25.25 101,006
Feb 16, 2024 25.50 25.90 24.72 25.50 25.50 121,144
Feb 15, 2024 23.75 26.20 23.38 25.50 25.50 407,342
Feb 14, 2024 24.25 24.40 23.25 23.75 23.75 105,962
Feb 13, 2024 25.25 25.08 24.00 24.25 24.25 271,613
Feb 12, 2024 26.50 26.10 24.50 25.25 25.25 355,567
Feb 9, 2024 26.50 26.69 25.67 26.50 26.50 107,249
Feb 8, 2024 26.50 26.70 25.66 26.50 26.50 29,170
Feb 7, 2024 26.50 26.75 25.60 26.50 26.50 17,336
Feb 6, 2024 26.50 26.87 25.75 26.50 26.50 87,723
Feb 5, 2024 26.75 27.45 25.60 26.50 26.50 200,832
Feb 2, 2024 26.75 27.50 26.51 26.75 26.75 37,354
Feb 1, 2024 27.00 26.75 26.50 26.50 26.50 13,604
Jan 31, 2024 27.00 27.65 26.00 27.00 27.00 264,731
Jan 30, 2024 27.00 27.00 26.00 27.00 27.00 242,999
Jan 29, 2024 27.00 26.80 26.00 27.00 27.00 64,585
Jan 26, 2024 27.00 28.00 26.70 27.00 27.00 48,363
Jan 25, 2024 27.00 26.65 26.62 27.00 27.00 81,235
Jan 24, 2024 27.00 27.69 26.50 27.00 27.00 109,370
Jan 23, 2024 27.00 27.30 26.31 27.00 27.00 148,152
Jan 22, 2024 26.50 27.50 26.17 27.00 27.00 100,780
Jan 19, 2024 27.00 26.95 26.13 26.50 26.50 156,034
Jan 18, 2024 27.25 27.24 26.00 27.00 27.00 298,679
Jan 17, 2024 28.25 27.50 26.51 27.25 27.25 61,185
Jan 16, 2024 28.25 27.63 27.50 28.25 28.25 60,017
Jan 15, 2024 28.02 28.73 27.77 28.25 28.25 95,515
Jan 12, 2024 27.50 28.75 27.69 28.00 28.00 76,782
Jan 11, 2024 27.50 28.00 27.56 27.50 27.50 39,308
Jan 10, 2024 27.50 28.00 27.37 27.50 27.50 83,848
Jan 9, 2024 27.75 27.35 27.35 27.50 27.50 237,281
Jan 8, 2024 28.00 27.56 27.50 27.75 27.75 101,853
Jan 5, 2024 29.00 28.64 27.50 28.00 28.00 212,095
Jan 4, 2024 29.00 28.95 28.02 29.00 29.00 173,165
Jan 3, 2024 29.50 29.90 28.02 29.00 29.00 179,757
Jan 2, 2024 29.50 31.00 28.63 29.50 29.50 389,934
Dec 29, 2023 29.50 30.85 29.15 29.50 29.50 184,457
Dec 28, 2023 29.00 31.00 28.15 29.50 29.50 112,241
Dec 27, 2023 28.00 30.50 28.15 29.00 29.00 318,795
Dec 22, 2023 26.75 29.40 28.00 28.00 28.00 323,238
Dec 21, 2023 26.75 28.00 25.50 26.75 26.75 81,272
Dec 20, 2023 26.75 28.00 27.00 26.75 26.75 36,148
Dec 19, 2023 27.75 28.00 25.65 26.75 26.75 607,811
Dec 18, 2023 27.75 28.38 26.56 27.75 27.75 75,653
Dec 15, 2023 27.75 28.68 26.96 27.75 27.75 58,360
Dec 14, 2023 27.00 28.88 26.90 27.75 27.75 108,498
Dec 13, 2023 27.00 26.95 26.50 27.00 27.00 26,775

Related Tickers

NAIT.L North American Income Trust Ord
332.00
-0.90%
 
BEMO.L Barings Emerging EMEA Opportunities Ord
627.50
0.00%
 
RSE.L Riverstone Energy Ord
801.00
+0.75%
 
CYN.L CQS Natural Resources G&I Ord
195.50
-1.01%
 
FJV.L Fidelity Japan Trust Ord
170.00
-0.58%
 
HSLl.XC
 
SAINl.XC
 
AUSC.L abrdn UK Smaller Companies Growth Ord
512.00
-0.97%
 
DGN.L Asia Dragon Ord
427.00
0.00%
 
BRIG.L BlackRock Income and Growth Ord
200.00
0.00%