Golden Prospect Precious Metals Limited Historical Data - GPM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Golden Prospect Precious Metals Limited (GPM)
Golden Prospect Precious Metals Limited (GPM) Historical

Golden Prospect Precious Metals Limited (GPM)

32.20

0.20

( 0.62% )

Updated: 03:24:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-3.88059701493	33.5	33.5	31	267861	32.30606793	DE
4	1.2	3.87096774194	31	36.25	31	499457	33.88630296	DE
12	5.45	20.3738317757	26.75	36.25	23.5	335726	30.67252738	DE
26	5.95	22.6666666667	26.25	36.25	23.5	257410	29.29243481	DE
52	-2.3	-6.66666666667	34.5	36.25	23	197238	28.77045095	DE
156	-23.2	-41.8772563177	55.4	62.5	23	251242	39.23440876	DE
260	12.15	60.5985037406	20.05	73.7	19.2	309401	43.7467566	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32	0.5	1.59	31.5	32	31.5	191939
1714062600	31.5	-0.5	-1.56	32	32	31.5	116784
1713976200	32	0	0.00	32	32	32	179839
1713889800	32	-1	-3.03	32	32	31	382432
1713803400	33	-0.5	-1.49	33.5	33.5	33	468310
1713544200	33.5	0	0.00	33.5	33.5	33.5	439311
1713457800	33.5	0	0.00	33.5	33.5	33.5	498193
1713371400	33.5	0.25	0.75	33.75	33.75	33.5	420400
1713285000	33.25	-1.75	-5.00	34.8	34.8	33.25	885486
1713198600	35	-1.25	-3.45	36.25	36.25	35	367350
1712939400	36.25	2.15	6.30	34.5	36.25	34.5	440646
1712853000	34.1	-0.15	-0.44	34.25	34.25	33.5	483065
1712766600	34.25	-0.75	-2.14	35	35	34.25	1149449
1712680200	35	0	0.00	35	35	35	577203
1712593800	35	0.75	2.19	34.25	35	34.25	847145
1712334600	34.25	0.25	0.74	34	34.25	33.25	549358
1712248200	34	1	3.03	33	34	33	769428
1712161800	33	0	0.00	33	33	33	350591
1712075400	33	2	6.45	31	33	31	372762
1711647000	31	0.25	0.81	30.75	31	30.75	341585
1711560600	30.75	0.75	2.50	29.7	31	29.7	493423
1711474200	30	0	0.00	30	30	29.7	486999
1711387800	30	-0.5	-1.64	30.5	30.5	30	314134
1711128600	30.5	0	0.00	30.5	30.5	30.5	176465
1711042200	30.5	1	3.39	29.7	31	29.2	445543
1710955800	29.5	0	0.00	29.5	29.5	29	67406
1710869400	29.5	0	0.00	29.5	29.5	29.5	33963
1710783000	29.5	0	0.00	29.5	29.5	29.5	75110
1710523800	29.5	0	0.00	29.5	29.5	29.5	178768
1710437400	29.5	-0.5	-1.67	29.5	29.5	29	60364
1710351000	30	0	0.00	30	30	29.5	163150
1710264600	30	-0.25	-0.83	30.25	30.25	30	47130
1710178200	30.25	-0.25	-0.82	30.5	30.5	30.25	189392
1709919000	30.5	1	3.39	29.5	30.75	29.5	585581
1709832600	29.5	1.5	5.36	28	29.85	28	1141779
1709746200	28	0.75	2.75	27.25	28.5	27	468674
1709659800	27.25	1.75	6.86	25.75	27.5	25.75	298473
1709573400	25.5	0.7	2.82	24	25.5	24	442034
1709314200	24.8	0.7	2.90	24.1	24.8	24.1	689841
1709227800	24.1	0.1	0.42	24.1	24.1	24	352416
1709141400	24	0	0.00	24	24	24	43129
1709055000	24	0.2	0.84	23.8	24.05	23.8	146303
1708968600	23.8	-0.45	-1.86	24.25	24.25	23.75	286023
1708709400	24.25	-0.25	-1.02	24.5	24.5	24.25	63212
1708623000	24.5	0.25	1.03	24.5	24.5	24.5	27454
1708536600	24.25	-1	-3.96	25.25	25.25	24.25	555490
1708450200	25.25	0	0.00	25.25	25.25	25.25	3615
1708363800	25.25	-0.25	-0.98	25.5	25.5	25.25	101006
1708104600	25.5	0	0.00	25.5	25.5	25.5	121144
1708018200	25.5	1.75	7.37	23.75	25.75	23.75	407342
1707931800	23.75	-0.5	-2.06	24.25	24.25	23.5	105962
1707845400	24.25	-1	-3.96	25.25	25.25	24.25	271613
1707759000	25.25	-1.25	-4.72	26.5	26.5	25.25	355567
1707499800	26.5	0	0.00	26.5	26.5	26.5	107249
1707413400	26.5	0	0.00	26.5	26.5	26.5	29170
1707327000	26.5	0	0.00	26.5	26.5	26.5	17336
1707240600	26.5	0	0.00	26.5	26.5	26.5	87723
1707154200	26.5	-0.25	-0.93	26.75	26.75	26.5	200832
1706895000	26.75	0.25	0.94	26.75	26.75	26.75	37354
1706808600	26.5	-0.5	-1.85	27	27	26.5	13604
1706722200	27	0	0.00	27	27	27	264731
1706635800	27	0	0.00	27	27	27	242999
1706549400	27	0	0.00	27	27	27	64585

Golden Prospect Precious...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions