UK markets open in 6 hours 56 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,395.30 -2.70 (-0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,945.59 +1,676.36 (+3.40%)
Golden Prospect Precious Metals Ltd. (GPM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.50 | 33.50 | 29,994 |
| 17 Apr 2024 | 33.75 | 33.50 | 33.00 | 33.50 | 33.50 | 420,400 |
| 16 Apr 2024 | 34.80 | 34.00 | 31.75 | 33.25 | 33.25 | 885,486 |
| 15 Apr 2024 | 36.25 | 36.63 | 34.82 | 35.00 | 35.00 | 367,350 |
| 12 Apr 2024 | 34.50 | 36.70 | 34.50 | 36.25 | 36.25 | 440,646 |
| 11 Apr 2024 | 34.25 | 34.30 | 33.11 | 34.10 | 34.10 | 483,065 |
| 10 Apr 2024 | 35.00 | 35.15 | 33.50 | 34.25 | 34.25 | 1,149,449 |
| 09 Apr 2024 | 35.00 | 35.70 | 34.02 | 35.00 | 35.00 | 657,203 |
| 08 Apr 2024 | 34.25 | 36.40 | 34.25 | 35.00 | 35.00 | 737,145 |
| 05 Apr 2024 | 34.00 | 35.00 | 32.83 | 34.25 | 34.25 | 549,358 |
| 04 Apr 2024 | 33.00 | 34.64 | 33.25 | 34.00 | 34.00 | 729,428 |
| 03 Apr 2024 | 33.00 | 34.00 | 32.55 | 33.00 | 33.00 | 350,591 |
| 02 Apr 2024 | 31.00 | 33.90 | 31.25 | 33.00 | 33.00 | 462,262 |
| 28 Mar 2024 | 30.75 | 31.90 | 30.38 | 31.00 | 31.00 | 341,585 |
| 27 Mar 2024 | 29.70 | 31.94 | 28.84 | 30.75 | 30.75 | 493,423 |
| 26 Mar 2024 | 30.00 | 31.00 | 28.50 | 30.00 | 30.00 | 426,999 |
| 25 Mar 2024 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 314,134 |
| 22 Mar 2024 | 30.50 | 30.90 | 29.10 | 30.50 | 30.50 | 176,465 |
| 21 Mar 2024 | 29.70 | 31.60 | 29.75 | 30.50 | 30.50 | 445,543 |
| 20 Mar 2024 | 29.50 | 29.70 | 28.30 | 29.50 | 29.50 | 67,406 |
| 19 Mar 2024 | 29.50 | 29.75 | 28.30 | 29.50 | 29.50 | 33,963 |
| 18 Mar 2024 | 29.50 | 30.00 | 28.26 | 29.50 | 29.50 | 75,110 |
| 15 Mar 2024 | 29.50 | 30.64 | 28.00 | 29.50 | 29.50 | 178,768 |
| 14 Mar 2024 | 29.50 | 30.75 | 28.66 | 29.50 | 29.50 | 60,364 |
| 13 Mar 2024 | 30.00 | 31.00 | 28.38 | 30.00 | 30.00 | 163,150 |
| 12 Mar 2024 | 30.25 | 30.85 | 29.75 | 30.00 | 30.00 | 47,130 |
| 11 Mar 2024 | 30.50 | 31.44 | 30.25 | 30.25 | 30.25 | 189,392 |
| 08 Mar 2024 | 29.50 | 31.50 | 29.50 | 30.50 | 30.50 | 585,581 |
| 07 Mar 2024 | 28.00 | 29.98 | 27.44 | 29.50 | 29.50 | 1,141,779 |
| 06 Mar 2024 | 27.25 | 28.13 | 26.22 | 28.00 | 28.00 | 468,674 |
| 05 Mar 2024 | 25.75 | 27.90 | 26.31 | 27.25 | 27.25 | 298,473 |
| 04 Mar 2024 | 24.00 | 26.40 | 23.00 | 25.50 | 25.50 | 442,034 |
| 01 Mar 2024 | 24.10 | 24.97 | 23.70 | 24.80 | 24.80 | 689,841 |
| 29 Feb 2024 | 24.10 | 24.13 | 23.50 | 24.10 | 24.10 | 352,416 |
| 28 Feb 2024 | 24.00 | 23.72 | 23.50 | 24.00 | 24.00 | 43,129 |
| 27 Feb 2024 | 23.80 | 23.88 | 23.50 | 24.00 | 24.00 | 146,303 |
| 26 Feb 2024 | 24.25 | 24.30 | 23.08 | 23.80 | 23.80 | 286,023 |
| 23 Feb 2024 | 24.50 | 24.00 | 23.50 | 24.25 | 24.25 | 63,212 |
| 22 Feb 2024 | 24.50 | 24.69 | 24.00 | 24.50 | 24.50 | 27,454 |
| 21 Feb 2024 | 25.25 | 24.99 | 23.75 | 24.25 | 24.25 | 555,490 |
| 20 Feb 2024 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | 3,615 |
| 19 Feb 2024 | 25.50 | 25.00 | 24.31 | 25.25 | 25.25 | 101,006 |
| 16 Feb 2024 | 25.50 | 25.90 | 24.72 | 25.50 | 25.50 | 121,144 |
| 15 Feb 2024 | 23.75 | 26.20 | 23.38 | 25.50 | 25.50 | 407,342 |
| 14 Feb 2024 | 24.25 | 24.40 | 23.25 | 23.75 | 23.75 | 105,962 |
| 13 Feb 2024 | 25.25 | 25.08 | 24.00 | 24.25 | 24.25 | 271,613 |
| 12 Feb 2024 | 26.50 | 26.10 | 24.50 | 25.25 | 25.25 | 355,567 |
| 09 Feb 2024 | 26.50 | 26.69 | 25.67 | 26.50 | 26.50 | 107,249 |
| 08 Feb 2024 | 26.50 | 26.70 | 25.66 | 26.50 | 26.50 | 29,170 |
| 07 Feb 2024 | 26.50 | 26.75 | 25.60 | 26.50 | 26.50 | 17,336 |
| 06 Feb 2024 | 26.50 | 26.87 | 25.75 | 26.50 | 26.50 | 87,723 |
| 05 Feb 2024 | 26.75 | 27.45 | 25.60 | 26.50 | 26.50 | 200,832 |
| 02 Feb 2024 | 26.75 | 27.50 | 26.51 | 26.75 | 26.75 | 37,354 |
| 01 Feb 2024 | 27.00 | 26.75 | 26.50 | 26.50 | 26.50 | 13,604 |
| 31 Jan 2024 | 27.00 | 27.65 | 26.00 | 27.00 | 27.00 | 264,731 |
| 30 Jan 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 242,999 |
| 29 Jan 2024 | 27.00 | 26.80 | 26.00 | 27.00 | 27.00 | 64,585 |
| 26 Jan 2024 | 27.00 | 28.00 | 26.70 | 27.00 | 27.00 | 48,363 |
| 25 Jan 2024 | 27.00 | 26.65 | 26.62 | 27.00 | 27.00 | 81,235 |
| 24 Jan 2024 | 27.00 | 27.69 | 26.50 | 27.00 | 27.00 | 109,370 |
| 23 Jan 2024 | 27.00 | 27.30 | 26.31 | 27.00 | 27.00 | 148,152 |
| 22 Jan 2024 | 26.50 | 27.50 | 26.17 | 27.00 | 27.00 | 100,780 |
| 19 Jan 2024 | 27.00 | 26.95 | 26.13 | 26.50 | 26.50 | 156,034 |
| 18 Jan 2024 | 27.25 | 27.24 | 26.00 | 27.00 | 27.00 | 298,679 |
| 17 Jan 2024 | 28.25 | 27.50 | 26.51 | 27.25 | 27.25 | 61,185 |
| 16 Jan 2024 | 28.25 | 27.63 | 27.50 | 28.25 | 28.25 | 60,017 |
| 15 Jan 2024 | 28.02 | 28.73 | 27.77 | 28.25 | 28.25 | 95,515 |
| 12 Jan 2024 | 27.50 | 28.75 | 27.69 | 28.00 | 28.00 | 76,782 |
| 11 Jan 2024 | 27.50 | 28.00 | 27.56 | 27.50 | 27.50 | 39,308 |
| 10 Jan 2024 | 27.50 | 28.00 | 27.37 | 27.50 | 27.50 | 83,848 |
| 09 Jan 2024 | 27.75 | 27.35 | 27.35 | 27.50 | 27.50 | 237,281 |
| 08 Jan 2024 | 28.00 | 27.56 | 27.50 | 27.75 | 27.75 | 101,853 |
| 05 Jan 2024 | 29.00 | 28.64 | 27.50 | 28.00 | 28.00 | 212,095 |
| 04 Jan 2024 | 29.00 | 28.95 | 28.02 | 29.00 | 29.00 | 173,165 |
| 03 Jan 2024 | 29.50 | 29.90 | 28.02 | 29.00 | 29.00 | 179,757 |
| 02 Jan 2024 | 29.50 | 31.00 | 28.63 | 29.50 | 29.50 | 389,934 |
| 29 Dec 2023 | 29.50 | 30.85 | 29.15 | 29.50 | 29.50 | 184,457 |
| 28 Dec 2023 | 29.00 | 31.00 | 28.15 | 29.50 | 29.50 | 112,241 |
| 27 Dec 2023 | 28.00 | 30.50 | 28.15 | 29.00 | 29.00 | 318,795 |
| 22 Dec 2023 | 26.75 | 29.40 | 28.00 | 28.00 | 28.00 | 323,238 |
| 21 Dec 2023 | 26.75 | 28.00 | 25.50 | 26.75 | 26.75 | 81,272 |
| 20 Dec 2023 | 26.75 | 28.00 | 27.00 | 26.75 | 26.75 | 36,148 |
| 19 Dec 2023 | 27.75 | 28.00 | 25.65 | 26.75 | 26.75 | 607,811 |
| 18 Dec 2023 | 27.75 | 28.38 | 26.56 | 27.75 | 27.75 | 75,653 |
| 15 Dec 2023 | 27.75 | 28.68 | 26.96 | 27.75 | 27.75 | 58,360 |
| 14 Dec 2023 | 27.00 | 28.88 | 26.90 | 27.75 | 27.75 | 108,498 |
| 13 Dec 2023 | 27.00 | 26.95 | 26.50 | 27.00 | 27.00 | 26,775 |
| 12 Dec 2023 | 27.00 | 27.38 | 26.53 | 27.00 | 27.00 | 165,914 |
| 11 Dec 2023 | 28.00 | 27.67 | 26.13 | 27.00 | 27.00 | 343,620 |
| 08 Dec 2023 | 28.75 | 28.92 | 27.38 | 28.25 | 28.25 | 126,751 |
| 07 Dec 2023 | 29.25 | 29.29 | 28.17 | 28.75 | 28.75 | 175,040 |
| 06 Dec 2023 | 29.50 | 29.59 | 29.00 | 29.25 | 29.25 | 161,412 |
| 05 Dec 2023 | 29.50 | 29.59 | 29.00 | 29.50 | 29.50 | 192,789 |
| 04 Dec 2023 | 28.25 | 31.00 | 28.75 | 29.50 | 29.50 | 934,013 |
| 01 Dec 2023 | 28.00 | 29.00 | 27.77 | 28.00 | 28.00 | 87,654 |
| 30 Nov 2023 | 28.00 | 28.99 | 27.73 | 28.00 | 28.00 | 140,600 |
| 29 Nov 2023 | 27.50 | 29.00 | 27.40 | 28.00 | 28.00 | 772,598 |
| 28 Nov 2023 | 26.25 | 28.50 | 27.01 | 27.50 | 27.50 | 600,627 |
| 27 Nov 2023 | 25.00 | 27.00 | 25.69 | 26.00 | 26.00 | 516,572 |
| 24 Nov 2023 | 25.00 | 25.75 | 25.02 | 25.00 | 25.00 | 59,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.