GCM Resources (GCM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCM Resources

Date Open High Low Close* Volume
16/11/2017 43.00p 43.90p 42.20p 43.00p 12545
15/11/2017 42.75p 43.75p 42.00p 43.00p 81336
14/11/2017 43.00p 43.50p 42.40p 42.75p 33723
13/11/2017 42.25p 43.50p 41.95p 43.00p 129522
10/11/2017 42.25p 44.64p 41.85p 42.25p 63428
09/11/2017 42.25p 42.90p 41.57p 42.25p 121578
08/11/2017 42.25p 43.00p 41.78p 42.25p 146927
07/11/2017 43.00p 43.00p 40.00p 42.25p 329948
06/11/2017 43.00p 43.35p 42.10p 43.00p 34351
03/11/2017 43.00p 43.40p 41.50p 43.00p 442149
02/11/2017 42.50p 44.00p 42.25p 42.25p 96370
01/11/2017 43.75p 43.75p 41.75p 42.50p 445771
31/10/2017 44.50p 44.82p 42.56p 43.75p 204281
30/10/2017 44.50p 45.30p 43.92p 44.50p 23698
27/10/2017 44.50p 45.00p 42.58p 44.50p 122224
26/10/2017 45.00p 45.20p 42.50p 44.50p 215888
25/10/2017 43.00p 47.30p 43.00p 45.00p 146075
24/10/2017 43.25p 43.95p 42.50p 43.00p 79196
23/10/2017 43.75p 44.75p 41.25p 43.00p 438497
20/10/2017 53.00p 53.90p 43.72p 43.75p 945842
19/10/2017 43.75p 53.80p 43.75p 45.00p 867847
18/10/2017 41.00p 45.93p 40.00p 43.75p 503477
17/10/2017 38.75p 42.40p 38.50p 40.50p 427425
16/10/2017 40.00p 43.40p 37.50p 38.75p 627616
13/10/2017 35.00p 41.00p 35.00p 40.00p 608110
12/10/2017 33.75p 35.50p 33.75p 35.00p 567350
11/10/2017 34.25p 34.75p 31.00p 33.75p 157877
10/10/2017 35.50p 35.50p 34.25p 34.75p 113395
09/10/2017 32.50p 36.50p 33.00p 35.50p 276753
06/10/2017 33.00p 33.00p 33.00p 33.00p 18626
05/10/2017 33.00p 34.00p 33.00p 33.00p 125816
04/10/2017 33.50p 33.50p 33.00p 33.00p 57280
03/10/2017 33.00p 33.00p 32.75p 33.00p 98195
02/10/2017 33.50p 33.50p 32.25p 32.75p 363478
29/09/2017 29.00p 33.50p 29.00p 33.50p 182955
28/09/2017 28.50p 29.00p 28.50p 29.00p 65590
27/09/2017 28.50p 28.50p 28.50p 28.50p 24051
26/09/2017 29.00p 29.00p 28.50p 28.50p 10339
25/09/2017 29.00p 29.00p 29.00p 29.00p 15505
22/09/2017 29.00p 29.50p 29.00p 29.00p 27000
21/09/2017 29.00p 29.00p 29.00p 29.00p 10000
20/09/2017 27.75p 29.00p 27.75p 29.00p 20871
19/09/2017 27.50p 27.75p 27.50p 27.75p 26870
18/09/2017 30.50p 30.50p 27.50p 27.50p 162633
15/09/2017 31.00p 31.00p 30.50p 30.50p 4030
14/09/2017 31.00p 31.00p 31.00p 31.00p 0
13/09/2017 31.00p 31.00p 31.00p 31.00p 20000
12/09/2017 32.00p 32.00p 31.00p 31.00p 13641
11/09/2017 31.50p 32.00p 30.50p 32.00p 74088
08/09/2017 31.50p 32.00p 31.50p 31.50p 15748
07/09/2017 31.50p 32.00p 31.00p 31.50p 134757
06/09/2017 33.00p 33.00p 31.50p 31.50p 168399
05/09/2017 34.00p 34.00p 33.00p 33.00p 128640
04/09/2017 33.50p 34.00p 33.50p 34.00p 465089
01/09/2017 34.00p 34.00p 33.50p 33.50p 226302
31/08/2017 31.00p 34.00p 31.00p 34.00p 699
30/08/2017 31.50p 31.50p 31.00p 31.00p 187226
29/08/2017 31.50p 31.50p 31.50p 31.50p 59770
25/08/2017 31.50p 31.50p 31.50p 31.50p 14702
24/08/2017 31.50p 31.50p 31.50p 31.50p 12058
23/08/2017 31.50p 31.50p 31.50p 31.50p 44226
22/08/2017 31.50p 31.50p 31.50p 31.50p 12722
21/08/2017 31.50p 31.50p 31.50p 31.50p 202
18/08/2017 31.50p 31.75p 31.50p 31.50p 216260
17/08/2017 33.00p 33.00p 31.50p 31.50p 34367
16/08/2017 33.00p 33.00p 33.00p 33.00p 48500
15/08/2017 33.00p 33.00p 32.00p 33.00p 10179
14/08/2017 32.50p 33.00p 32.50p 33.00p 43080
11/08/2017 34.50p 34.50p 32.00p 32.50p 129581
10/08/2017 34.50p 34.50p 34.50p 34.50p 47637
09/08/2017 34.50p 34.50p 34.50p 34.50p 60647
08/08/2017 34.50p 35.00p 34.50p 34.50p 60103
07/08/2017 34.50p 35.00p 34.50p 34.50p 5000
04/08/2017 34.50p 34.50p 34.50p 34.50p 0
03/08/2017 35.00p 35.00p 34.50p 34.50p 23463
02/08/2017 33.00p 35.00p 33.00p 35.00p 158428
01/08/2017 35.00p 35.00p 33.00p 33.00p 100327
31/07/2017 35.50p 35.50p 35.00p 35.00p 139307
28/07/2017 35.50p 35.50p 35.50p 35.50p 166312
27/07/2017 35.00p 35.50p 34.75p 35.50p 261910
26/07/2017 35.00p 35.00p 35.00p 35.00p 76741
25/07/2017 34.00p 35.00p 34.00p 35.00p 167608
24/07/2017 34.50p 34.50p 32.00p 34.00p 237699
21/07/2017 34.00p 34.50p 34.00p 34.50p 29015
20/07/2017 33.75p 34.00p 33.75p 34.00p 168120
19/07/2017 36.00p 36.00p 33.25p 33.75p 184370
18/07/2017 38.75p 38.75p 35.75p 36.00p 195811
17/07/2017 44.50p 48.75p 37.75p 38.75p 1085491
14/07/2017 32.50p 45.50p 32.50p 44.25p 804447
13/07/2017 32.00p 32.50p 32.00p 32.50p 200787
12/07/2017 32.00p 32.50p 32.00p 32.00p 2500
11/07/2017 33.75p 33.75p 32.00p 32.00p 47737
10/07/2017 33.75p 33.75p 33.75p 33.75p 24107
07/07/2017 33.50p 33.75p 33.50p 33.75p 25000
06/07/2017 34.25p 34.25p 33.50p 33.50p 37169
05/07/2017 36.25p 36.25p 34.25p 34.25p 59190
04/07/2017 37.00p 37.00p 36.25p 36.25p 172231
03/07/2017 35.00p 37.00p 35.00p 37.00p 146800
30/06/2017 32.75p 36.00p 32.75p 35.50p 339752
29/06/2017 32.75p 32.75p 32.75p 32.75p 88448
28/06/2017 32.00p 33.00p 31.00p 32.75p 92589
27/06/2017 32.00p 32.00p 31.00p 31.00p 3600
26/06/2017 32.50p 32.50p 32.00p 32.00p 5000
23/06/2017 32.75p 35.00p 32.50p 32.50p 17220
22/06/2017 32.75p 32.75p 32.75p 32.75p 0
21/06/2017 31.00p 33.00p 31.00p 32.75p 0
20/06/2017 33.00p 33.00p 29.25p 31.00p 0
19/06/2017 32.75p 33.75p 32.75p 33.00p 0
16/06/2017 31.75p 33.58p 31.50p 32.75p 112225
15/06/2017 30.75p 32.20p 30.75p 31.75p 184164
14/06/2017 31.25p 33.00p 30.75p 30.75p 89024
13/06/2017 30.50p 34.00p 30.25p 31.25p 349850
12/06/2017 32.75p 32.75p 30.00p 30.50p 422958
09/06/2017 36.00p 36.00p 32.00p 32.75p 299204
08/06/2017 37.00p 37.00p 35.75p 36.25p 41039
07/06/2017 35.00p 38.12p 34.50p 37.00p 370321
06/06/2017 39.50p 39.50p 34.40p 35.00p 393904
05/06/2017 43.25p 48.75p 39.00p 39.50p 949107
02/06/2017 39.00p 46.08p 38.90p 43.00p 1028007
01/06/2017 36.00p 40.80p 35.00p 39.00p 401571
31/05/2017 33.00p 36.93p 33.00p 36.00p 385147
30/05/2017 31.00p 36.21p 31.00p 33.00p 645821
26/05/2017 29.75p 33.25p 29.75p 31.00p 297300
25/05/2017 29.75p 30.40p 28.80p 29.75p 159490
24/05/2017 29.00p 30.39p 28.60p 29.75p 136460
23/05/2017 30.50p 32.50p 29.30p 29.50p 251163
22/05/2017 32.00p 33.50p 29.28p 30.13p 781330
19/05/2017 28.25p 47.38p 28.25p 31.50p 4095067
18/05/2017 27.25p 27.38p 27.18p 27.25p 13407
17/05/2017 27.25p 27.40p 27.16p 27.25p 97217
16/05/2017 28.00p 32.50p 27.10p 27.25p 1172002
15/05/2017 24.75p 29.00p 24.75p 28.00p 739310
12/05/2017 22.00p 25.50p 22.00p 24.75p 700137
11/05/2017 20.38p 22.00p 20.38p 22.00p 226903
10/05/2017 20.50p 20.70p 20.30p 20.38p 100344
09/05/2017 20.50p 20.75p 20.30p 20.50p 29220
08/05/2017 19.75p 20.75p 19.75p 20.50p 89312
05/05/2017 20.50p 20.50p 19.50p 19.75p 108390
04/05/2017 21.50p 21.50p 20.22p 20.50p 115702
03/05/2017 22.25p 22.30p 20.78p 21.50p 99244
02/05/2017 22.50p 22.50p 22.25p 22.25p 71918
28/04/2017 22.50p 22.90p 22.38p 22.50p 47375
27/04/2017 23.50p 23.70p 22.11p 22.50p 77763
26/04/2017 20.25p 24.30p 20.25p 23.50p 655016
25/04/2017 20.50p 20.50p 20.00p 20.25p 318575
24/04/2017 20.50p 21.00p 20.15p 20.50p 51476
21/04/2017 20.50p 21.00p 20.15p 20.50p 11937
20/04/2017 20.25p 20.50p 20.05p 20.50p 102988
19/04/2017 19.25p 20.40p 19.17p 20.25p 157949
18/04/2017 21.00p 21.00p 19.04p 19.25p 296149
13/04/2017 21.00p 23.50p 20.50p 21.00p 767392
12/04/2017 19.25p 21.40p 18.25p 21.00p 1074254
11/04/2017 18.25p 19.75p 17.95p 19.75p 774622
10/04/2017 18.25p 18.25p 18.25p 18.25p 0
07/04/2017 18.25p 18.25p 17.75p 18.25p 31994
06/04/2017 17.87p 18.25p 17.75p 18.25p 174740
05/04/2017 18.38p 18.38p 17.75p 17.87p 98650
04/04/2017 18.63p 18.63p 18.10p 18.38p 48877
03/04/2017 19.13p 19.13p 18.63p 18.63p 50150
31/03/2017 19.13p 19.13p 18.75p 19.13p 50047
30/03/2017 19.13p 19.92p 18.50p 19.13p 173121
29/03/2017 19.13p 19.25p 19.00p 19.13p 80570
28/03/2017 19.88p 19.88p 19.13p 19.13p 30000
27/03/2017 20.50p 20.50p 19.88p 19.88p 36000
24/03/2017 20.50p 20.59p 20.00p 20.50p 131608
23/03/2017 22.13p 22.50p 19.05p 20.50p 1212593
22/03/2017 22.62p 22.75p 21.70p 22.13p 125627
21/03/2017 23.25p 23.25p 22.25p 22.62p 125229
20/03/2017 23.38p 23.38p 22.90p 23.25p 153304
17/03/2017 23.50p 24.08p 23.25p 23.38p 888186
16/03/2017 24.38p 24.38p 23.00p 23.50p 535040
15/03/2017 24.63p 24.63p 24.03p 24.38p 15042
14/03/2017 24.63p 24.75p 24.51p 24.63p 2016
13/03/2017 24.63p 24.75p 24.50p 24.63p 28750
10/03/2017 25.38p 25.38p 24.50p 24.63p 113266
09/03/2017 25.38p 25.50p 25.28p 25.38p 157767
08/03/2017 25.25p 25.50p 25.25p 25.38p 524064
07/03/2017 26.75p 27.00p 25.10p 25.25p 134607
06/03/2017 31.00p 34.60p 26.25p 26.75p 948749
03/03/2017 28.00p 31.00p 28.00p 31.00p 73071
02/03/2017 28.00p 29.00p 27.60p 28.00p 37953
01/03/2017 25.50p 30.00p 25.50p 28.00p 254486
28/02/2017 25.00p 26.00p 24.65p 25.50p 204716
27/02/2017 25.25p 26.00p 24.25p 25.00p 76162
24/02/2017 26.50p 27.00p 24.00p 25.25p 192206
23/02/2017 27.50p 28.00p 27.00p 28.00p 44482
22/02/2017 27.50p 27.90p 27.20p 27.50p 39351
21/02/2017 28.25p 28.25p 27.10p 27.50p 253518
20/02/2017 29.50p 29.50p 27.75p 28.75p 17926
17/02/2017 28.75p 30.40p 28.25p 29.50p 28626
16/02/2017 28.75p 29.90p 28.75p 28.75p 31690
15/02/2017 31.00p 31.00p 28.40p 28.75p 47615
14/02/2017 29.50p 33.69p 29.50p 31.00p 222084
13/02/2017 29.50p 29.95p 27.05p 29.50p 188873
10/02/2017 29.75p 29.85p 29.00p 29.50p 195744
09/02/2017 30.25p 30.25p 29.50p 29.75p 76719
08/02/2017 33.50p 33.50p 29.10p 30.25p 571451
07/02/2017 33.50p 33.60p 33.00p 33.50p 15000
06/02/2017 35.25p 35.25p 33.00p 33.50p 94736
03/02/2017 35.25p 35.40p 35.00p 35.25p 34050

*Close Price adjusted for both dividends and splits