GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/06/2019 22.50p 22.50p 21.50p 22.25p 221419
04/06/2019 23.50p 23.50p 22.13p 22.50p 274610
03/06/2019 22.50p 23.80p 21.10p 23.50p 451348
31/05/2019 22.50p 22.88p 22.05p 22.50p 102434
30/05/2019 21.50p 24.55p 21.50p 22.50p 725831
29/05/2019 23.25p 23.25p 21.30p 21.50p 449294
28/05/2019 24.00p 24.00p 23.03p 23.25p 245693
24/05/2019 23.25p 23.75p 22.50p 23.75p 456229
23/05/2019 24.50p 24.50p 22.85p 23.25p 392623
22/05/2019 24.00p 24.90p 23.30p 24.50p 231653
21/05/2019 25.00p 25.10p 24.00p 24.00p 133699
20/05/2019 25.25p 25.87p 24.06p 25.00p 454975
17/05/2019 24.50p 25.69p 24.17p 25.25p 290236
16/05/2019 24.75p 25.75p 24.00p 24.50p 578570
15/05/2019 27.00p 27.05p 24.20p 24.75p 588416
14/05/2019 25.00p 27.30p 24.70p 27.00p 560189
13/05/2019 25.50p 25.60p 24.40p 25.00p 81168
10/05/2019 25.50p 26.00p 24.95p 25.50p 361761
09/05/2019 25.50p 25.73p 24.25p 25.50p 245763
08/05/2019 26.25p 26.33p 25.05p 25.50p 56286
07/05/2019 27.00p 27.27p 25.50p 26.25p 390396
03/05/2019 26.50p 27.42p 25.06p 27.00p 1029571
02/05/2019 28.00p 28.20p 25.50p 26.50p 340685
01/05/2019 27.00p 28.50p 26.50p 28.00p 865718
30/04/2019 26.00p 27.75p 24.75p 27.25p 1669322
29/04/2019 26.00p 27.72p 24.70p 26.00p 784181
26/04/2019 24.25p 27.00p 24.18p 26.00p 857600
25/04/2019 25.75p 26.28p 24.00p 24.50p 379725
24/04/2019 26.50p 26.50p 24.00p 25.75p 801162
23/04/2019 24.50p 27.20p 23.22p 26.50p 1070550
18/04/2019 25.00p 25.35p 23.50p 24.50p 360132
17/04/2019 25.50p 25.50p 24.41p 25.00p 191359
16/04/2019 25.75p 26.35p 25.15p 25.50p 243962
15/04/2019 26.00p 26.35p 25.11p 25.75p 238902
12/04/2019 27.00p 28.22p 25.00p 26.00p 518600
11/04/2019 25.25p 29.45p 24.58p 27.00p 850331
10/04/2019 26.50p 26.90p 24.50p 25.25p 666007
09/04/2019 26.50p 27.38p 25.30p 25.50p 216214
08/04/2019 25.25p 27.50p 24.78p 26.50p 519477
05/04/2019 26.25p 26.25p 24.50p 25.25p 156578
04/04/2019 24.75p 26.40p 24.14p 26.25p 400507
03/04/2019 25.50p 27.25p 24.50p 24.75p 680508
02/04/2019 26.00p 26.75p 25.50p 25.50p 69935
01/04/2019 25.50p 26.75p 25.21p 26.00p 285871
29/03/2019 27.75p 30.40p 24.65p 26.50p 1249781
28/03/2019 25.50p 33.00p 25.50p 28.25p 1391517
27/03/2019 27.00p 27.90p 25.00p 25.50p 428838
26/03/2019 27.50p 29.00p 26.00p 27.00p 230406
25/03/2019 25.75p 29.25p 25.75p 27.00p 428050
22/03/2019 27.00p 27.00p 24.25p 25.75p 428634
21/03/2019 27.00p 27.66p 26.00p 27.00p 200524
20/03/2019 27.00p 28.00p 25.55p 27.00p 391778
19/03/2019 26.00p 27.00p 24.80p 27.00p 536388
18/03/2019 26.50p 27.60p 23.88p 26.00p 804014
15/03/2019 34.00p 40.25p 25.62p 26.50p 3708580
14/03/2019 24.25p 28.50p 24.22p 24.50p 1248185
13/03/2019 24.00p 25.44p 23.55p 24.25p 241153
12/03/2019 24.00p 25.18p 23.88p 24.00p 353965
11/03/2019 25.75p 25.75p 23.75p 24.00p 103463
08/03/2019 24.00p 25.80p 23.56p 25.75p 282371
07/03/2019 24.75p 27.50p 23.56p 24.00p 555165
06/03/2019 24.75p 24.75p 23.47p 24.75p 222252
05/03/2019 24.75p 25.50p 23.00p 25.50p 356909
04/03/2019 24.00p 26.30p 23.00p 24.75p 1050224
01/03/2019 24.75p 24.90p 23.50p 24.00p 522130
28/02/2019 24.25p 27.00p 24.00p 24.75p 688214
27/02/2019 23.75p 27.03p 20.40p 24.25p 1964754
26/02/2019 24.50p 25.30p 23.50p 23.75p 430247
25/02/2019 25.25p 25.78p 23.00p 25.00p 1183881
22/02/2019 26.50p 26.50p 23.95p 25.25p 553599
21/02/2019 25.75p 27.50p 25.00p 26.00p 1700535
20/02/2019 27.50p 27.50p 25.50p 25.75p 1102270
19/02/2019 26.50p 27.80p 25.40p 27.50p 456382
18/02/2019 28.00p 28.25p 25.90p 26.50p 449342
15/02/2019 28.00p 31.50p 26.10p 28.00p 1520025
14/02/2019 30.50p 30.80p 24.33p 28.00p 1136592
13/02/2019 25.50p 29.90p 24.20p 29.50p 843693
12/02/2019 27.00p 27.40p 25.00p 25.50p 481579
11/02/2019 28.00p 28.50p 26.30p 27.00p 408685
08/02/2019 29.50p 29.50p 26.25p 28.00p 757690
07/02/2019 29.00p 32.62p 27.80p 29.50p 1169678
06/02/2019 29.50p 31.80p 27.40p 29.00p 1031108
05/02/2019 29.75p 35.20p 29.00p 29.00p 2033992
04/02/2019 31.50p 34.75p 30.07p 30.50p 1384344
01/02/2019 29.50p 37.60p 29.50p 31.50p 2195750
31/01/2019 24.50p 33.50p 24.50p 29.50p 4005926
30/01/2019 26.75p 40.75p 24.30p 26.50p 5306849
29/01/2019 28.50p 28.50p 25.27p 26.75p 1143060
28/01/2019 28.50p 29.40p 27.15p 28.50p 712060
25/01/2019 28.50p 31.00p 28.00p 28.50p 1058309
24/01/2019 28.75p 30.50p 27.52p 28.00p 1269053
23/01/2019 28.50p 34.48p 26.17p 28.50p 3228435
22/01/2019 35.50p 35.61p 26.49p 28.75p 3711863
21/01/2019 37.50p 37.60p 33.00p 35.50p 1290622
18/01/2019 41.00p 43.89p 36.00p 37.50p 2214348
17/01/2019 35.50p 68.80p 33.30p 38.25p 7578359
16/01/2019 36.00p 38.62p 34.95p 35.75p 597279
15/01/2019 36.75p 38.40p 34.33p 37.50p 857849
14/01/2019 33.50p 43.98p 31.93p 38.00p 2924539
11/01/2019 23.75p 38.00p 23.75p 36.50p 4481607
10/01/2019 23.50p 24.50p 22.26p 24.50p 359178
09/01/2019 23.75p 24.00p 22.62p 24.00p 435158
08/01/2019 24.00p 24.00p 23.07p 23.65p 460471
07/01/2019 24.25p 25.00p 23.53p 24.00p 389330
04/01/2019 23.50p 24.78p 22.60p 24.00p 1061455
03/01/2019 24.25p 25.75p 22.15p 23.50p 1271250
02/01/2019 25.50p 25.57p 23.58p 24.25p 234926
31/12/2018 25.25p 26.05p 24.64p 25.50p 162530
28/12/2018 26.25p 27.95p 24.50p 26.00p 645123
27/12/2018 25.50p 27.17p 25.33p 26.25p 516954
24/12/2018 25.75p 27.18p 23.08p 25.50p 846454
21/12/2018 26.75p 29.00p 25.57p 27.25p 725551
20/12/2018 25.00p 26.50p 22.50p 26.50p 715425
19/12/2018 25.25p 27.50p 24.12p 25.00p 887108
18/12/2018 26.00p 27.75p 24.32p 27.40p 951786
17/12/2018 23.75p 27.75p 23.25p 26.00p 940155
14/12/2018 22.75p 25.30p 22.22p 23.75p 821395
13/12/2018 21.50p 24.00p 20.30p 22.75p 320820
12/12/2018 22.25p 25.37p 20.66p 21.50p 895383
11/12/2018 19.37p 22.80p 17.87p 22.50p 1336458
10/12/2018 20.00p 20.25p 18.56p 19.37p 251014
07/12/2018 20.25p 20.69p 19.48p 20.00p 441812
06/12/2018 22.50p 22.50p 19.42p 20.00p 552749
05/12/2018 24.25p 24.95p 22.00p 22.50p 1082878
04/12/2018 21.25p 27.00p 20.10p 24.25p 1548614
03/12/2018 18.50p 24.40p 18.50p 21.50p 1936873
30/11/2018 17.25p 21.50p 16.13p 18.50p 2221543
29/11/2018 16.00p 22.00p 16.00p 17.25p 4118598
28/11/2018 36.00p 36.60p 16.95p 17.13p 12736089
27/11/2018 13.00p 32.73p 12.25p 32.50p 11883549
26/11/2018 11.85p 11.92p 11.50p 11.75p 242503
23/11/2018 11.85p 11.85p 11.70p 11.85p 20000
22/11/2018 11.98p 12.00p 11.70p 11.85p 75956
21/11/2018 11.75p 12.00p 11.56p 11.98p 130113
20/11/2018 11.75p 11.85p 11.50p 11.75p 304319
19/11/2018 13.00p 13.00p 11.25p 11.75p 257631
16/11/2018 13.12p 13.12p 12.50p 13.00p 202678
15/11/2018 13.88p 13.88p 13.00p 13.12p 129790
14/11/2018 14.25p 14.25p 13.51p 13.88p 284610
13/11/2018 14.70p 14.70p 14.00p 14.25p 146604
12/11/2018 14.70p 14.70p 14.40p 14.70p 12010
09/11/2018 14.88p 14.93p 14.00p 14.70p 194489
08/11/2018 15.50p 15.50p 14.75p 14.88p 81074
07/11/2018 15.63p 15.63p 15.25p 15.50p 26367
06/11/2018 15.50p 16.10p 15.00p 15.63p 458908
05/11/2018 14.88p 14.88p 14.50p 14.88p 34055
02/11/2018 14.88p 14.88p 14.50p 14.88p 13370
01/11/2018 15.13p 15.13p 14.50p 14.88p 10000
31/10/2018 15.13p 15.13p 14.50p 15.13p 6276
30/10/2018 15.13p 15.13p 14.50p 15.13p 23100
29/10/2018 15.38p 15.38p 14.00p 15.13p 79074
26/10/2018 15.25p 16.25p 14.75p 15.38p 447538
25/10/2018 15.25p 15.25p 14.75p 15.25p 5000
24/10/2018 15.25p 15.25p 14.75p 15.25p 29800
23/10/2018 15.25p 15.25p 14.75p 15.25p 20000
22/10/2018 15.25p 15.25p 14.75p 15.25p 41123
19/10/2018 15.25p 15.25p 14.90p 15.25p 20860
18/10/2018 15.25p 15.25p 14.75p 15.25p 6000
17/10/2018 15.25p 15.25p 14.75p 15.25p 6498
16/10/2018 15.25p 15.25p 15.25p 15.25p 0
15/10/2018 15.13p 15.25p 14.75p 15.25p 2496
12/10/2018 15.00p 15.13p 14.85p 15.13p 10000
11/10/2018 15.38p 15.38p 14.50p 15.00p 108989
10/10/2018 16.00p 16.00p 15.50p 15.75p 37589
09/10/2018 16.25p 16.39p 16.00p 16.00p 17252
08/10/2018 17.00p 17.00p 16.00p 16.25p 59029
05/10/2018 17.00p 17.00p 16.60p 17.00p 33060
04/10/2018 16.88p 17.00p 16.36p 17.00p 21141
03/10/2018 16.88p 16.88p 16.25p 16.88p 16759
02/10/2018 16.88p 16.88p 16.25p 16.88p 27840
01/10/2018 16.88p 16.88p 16.25p 16.88p 115894
28/09/2018 16.88p 16.88p 16.25p 16.88p 6784
27/09/2018 16.88p 16.88p 16.25p 16.88p 3251
26/09/2018 17.00p 17.00p 16.20p 16.88p 63294
25/09/2018 17.25p 17.49p 16.22p 17.00p 508325
24/09/2018 19.00p 19.00p 17.25p 17.25p 110089
21/09/2018 19.00p 19.00p 18.00p 19.00p 66485
20/09/2018 19.00p 19.00p 19.00p 19.00p 0
19/09/2018 19.00p 19.00p 18.50p 19.00p 15876
18/09/2018 19.00p 19.00p 18.51p 19.00p 29671
17/09/2018 19.00p 19.00p 18.51p 19.00p 23543
14/09/2018 19.15p 19.50p 18.50p 19.00p 66986
13/09/2018 19.40p 19.40p 18.64p 19.15p 62694
12/09/2018 19.40p 19.40p 18.80p 19.40p 57273
11/09/2018 17.63p 21.25p 17.60p 19.40p 613252
10/09/2018 17.63p 17.63p 17.50p 17.63p 19466
07/09/2018 17.63p 17.63p 17.50p 17.63p 25300
06/09/2018 17.63p 17.63p 17.51p 17.63p 57309
05/09/2018 17.75p 17.75p 17.10p 17.63p 164674
04/09/2018 19.75p 19.75p 17.50p 17.75p 388881
03/09/2018 19.70p 19.75p 19.25p 19.75p 126127
31/08/2018 20.50p 20.66p 19.25p 19.70p 107186
30/08/2018 21.25p 21.25p 20.00p 20.50p 62350
29/08/2018 22.00p 22.00p 21.25p 21.25p 15081
28/08/2018 22.50p 23.00p 21.50p 22.00p 76644
24/08/2018 22.50p 22.74p 22.01p 22.50p 8349
23/08/2018 22.50p 23.00p 22.10p 23.00p 8858
22/08/2018 22.50p 22.50p 22.00p 22.50p 10062
21/08/2018 22.75p 22.82p 22.00p 22.50p 122722
20/08/2018 21.75p 22.97p 21.61p 22.75p 145000

*Close Price adjusted for both dividends and splits