GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/08/2018 21.75p 21.81p 21.55p 21.75p 80395
15/08/2018 21.75p 21.80p 21.51p 21.75p 159708
14/08/2018 21.75p 21.75p 21.50p 21.75p 44224
13/08/2018 21.75p 21.75p 21.50p 21.75p 16000
10/08/2018 21.75p 21.75p 21.61p 21.75p 15000
09/08/2018 22.00p 22.00p 21.50p 22.00p 41150
08/08/2018 22.00p 22.00p 21.50p 22.00p 17667
07/08/2018 22.10p 22.33p 21.60p 22.00p 50955
06/08/2018 22.75p 22.75p 21.50p 22.10p 35000
03/08/2018 23.75p 23.75p 22.75p 22.75p 20189
02/08/2018 21.00p 25.00p 21.00p 23.75p 526163
01/08/2018 20.35p 21.00p 19.72p 21.00p 90149
31/07/2018 20.60p 20.60p 20.00p 20.10p 74750
30/07/2018 20.60p 20.60p 19.70p 20.60p 50082
27/07/2018 20.60p 20.60p 19.50p 20.60p 98304
26/07/2018 20.25p 20.60p 20.03p 20.60p 33553
25/07/2018 21.50p 21.50p 20.00p 20.25p 213093
24/07/2018 21.85p 21.85p 20.70p 21.50p 139524
23/07/2018 21.85p 21.85p 21.21p 21.85p 48802
20/07/2018 22.00p 22.00p 21.20p 21.85p 72823
19/07/2018 20.75p 22.00p 20.75p 22.00p 242247
18/07/2018 21.75p 21.75p 20.50p 20.75p 88121
17/07/2018 22.00p 22.00p 20.53p 21.75p 106076
16/07/2018 23.00p 23.00p 21.75p 22.00p 67680
13/07/2018 23.00p 23.00p 22.01p 23.00p 30808
12/07/2018 23.25p 24.00p 22.00p 23.00p 263575
11/07/2018 24.25p 24.25p 22.50p 23.25p 185850
10/07/2018 24.25p 24.25p 23.50p 24.25p 20070
09/07/2018 24.25p 24.25p 23.50p 24.25p 78814
06/07/2018 24.25p 24.58p 23.23p 24.25p 67000
05/07/2018 24.25p 24.40p 23.53p 24.25p 30500
04/07/2018 24.25p 24.40p 23.56p 24.25p 46341
03/07/2018 24.25p 24.25p 24.25p 24.25p 0
02/07/2018 24.85p 29.75p 23.35p 24.25p 496401
29/06/2018 24.60p 24.60p 24.20p 24.60p 35294
28/06/2018 24.60p 25.00p 24.20p 24.60p 22610
27/06/2018 24.60p 24.60p 24.00p 24.60p 25773
26/06/2018 25.00p 25.00p 24.10p 24.60p 41000
25/06/2018 25.00p 25.00p 24.50p 25.00p 160
22/06/2018 25.00p 25.00p 24.95p 25.00p 4200
21/06/2018 25.00p 25.00p 24.50p 25.00p 25000
20/06/2018 25.25p 25.38p 24.70p 25.00p 95627
19/06/2018 26.00p 26.00p 25.20p 25.25p 59342
18/06/2018 26.00p 26.00p 25.52p 26.00p 2750
15/06/2018 26.00p 26.00p 25.50p 26.00p 13743
14/06/2018 26.25p 26.25p 25.20p 26.00p 100514
13/06/2018 26.00p 26.95p 24.82p 26.25p 269705
12/06/2018 26.00p 26.00p 25.50p 26.00p 5907
11/06/2018 26.50p 26.69p 25.50p 26.00p 67067
08/06/2018 26.25p 26.80p 26.00p 26.50p 92169
07/06/2018 25.75p 26.32p 25.56p 26.25p 46354
06/06/2018 25.50p 25.87p 25.17p 25.75p 57628
05/06/2018 26.25p 26.25p 24.25p 25.50p 180503
04/06/2018 26.85p 26.95p 25.00p 26.25p 143274
01/06/2018 26.75p 26.85p 26.05p 26.85p 50261
31/05/2018 26.75p 27.00p 26.37p 26.75p 30327
30/05/2018 27.00p 27.18p 26.47p 26.75p 64244
29/05/2018 29.00p 29.00p 27.05p 27.50p 81940
25/05/2018 28.25p 29.00p 27.55p 29.00p 60918
24/05/2018 28.25p 30.13p 27.63p 28.25p 324527
23/05/2018 28.25p 28.25p 28.25p 28.25p 0
22/05/2018 27.50p 28.33p 27.00p 28.25p 103394
21/05/2018 29.75p 30.79p 27.00p 27.50p 282627
18/05/2018 30.00p 31.69p 29.00p 29.75p 413802
17/05/2018 28.75p 32.00p 28.73p 30.00p 1058795
16/05/2018 29.25p 29.25p 28.00p 28.75p 22565
15/05/2018 29.75p 30.17p 27.89p 29.25p 188100
14/05/2018 29.50p 31.95p 29.13p 29.75p 620476
11/05/2018 29.00p 31.87p 28.25p 30.00p 670747
10/05/2018 29.00p 29.00p 28.00p 29.00p 15716
09/05/2018 27.50p 30.20p 27.50p 29.00p 203171
08/05/2018 30.00p 30.70p 27.02p 30.00p 202820
04/05/2018 29.00p 34.00p 28.25p 31.00p 566374
03/05/2018 26.50p 32.37p 26.17p 29.00p 777114
02/05/2018 28.25p 29.37p 26.05p 26.50p 431079
01/05/2018 28.00p 28.90p 27.10p 28.25p 237094
30/04/2018 27.50p 28.70p 26.12p 28.00p 256116
27/04/2018 27.50p 28.47p 27.00p 27.50p 326892
26/04/2018 26.25p 27.50p 25.50p 27.50p 81898
25/04/2018 27.50p 28.20p 25.56p 26.25p 468662
24/04/2018 25.00p 28.10p 23.70p 27.50p 772325
23/04/2018 25.25p 25.70p 24.33p 25.00p 311303
20/04/2018 25.00p 25.48p 23.50p 25.25p 251953
19/04/2018 25.50p 25.50p 24.00p 25.00p 56452
18/04/2018 25.50p 25.80p 24.12p 25.50p 1250
17/04/2018 25.00p 25.50p 24.63p 25.50p 25690
16/04/2018 25.00p 25.38p 24.14p 25.00p 179370
13/04/2018 26.00p 26.00p 24.15p 25.00p 197282
12/04/2018 26.00p 26.23p 25.10p 26.00p 100276
11/04/2018 25.25p 26.85p 25.25p 26.00p 151467
10/04/2018 25.00p 29.00p 24.25p 25.25p 411665
09/04/2018 25.00p 25.00p 24.00p 25.00p 98391
06/04/2018 24.00p 25.30p 23.50p 25.00p 49880
05/04/2018 25.50p 25.50p 23.75p 24.00p 89732
04/04/2018 25.50p 26.00p 25.00p 25.50p 115232
03/04/2018 25.50p 26.00p 24.50p 25.50p 65059
29/03/2018 25.50p 26.00p 24.50p 25.50p 171792
28/03/2018 25.50p 25.50p 24.50p 25.50p 79409
27/03/2018 25.75p 25.87p 25.50p 25.50p 56082
26/03/2018 25.50p 26.50p 24.90p 25.75p 105740
23/03/2018 24.00p 26.00p 23.01p 25.50p 363812
22/03/2018 33.00p 36.50p 23.01p 23.25p 1585807
21/03/2018 25.75p 32.50p 25.50p 32.00p 505908
20/03/2018 26.25p 26.25p 25.62p 25.75p 96251
19/03/2018 26.50p 26.88p 26.00p 26.25p 102801
16/03/2018 27.25p 27.25p 24.63p 26.50p 337745
15/03/2018 27.25p 27.25p 26.52p 27.25p 72578
14/03/2018 26.10p 27.35p 25.53p 27.25p 331706
13/03/2018 27.25p 30.50p 26.10p 26.10p 1792137
12/03/2018 37.00p 39.10p 27.10p 27.25p 3733732
09/03/2018 22.60p 36.00p 22.53p 35.00p 5149571
08/03/2018 22.75p 23.30p 22.50p 22.60p 196915
07/03/2018 23.15p 23.15p 22.75p 22.75p 39060
06/03/2018 23.15p 23.15p 23.15p 23.15p 0
05/03/2018 24.35p 24.35p 22.80p 23.15p 55045
02/03/2018 24.35p 24.35p 23.70p 24.35p 11303
01/03/2018 24.35p 24.35p 23.70p 24.35p 18818
28/02/2018 24.35p 24.35p 23.70p 24.35p 27890
27/02/2018 24.35p 24.35p 23.50p 24.35p 54820
26/02/2018 24.10p 24.45p 23.50p 24.35p 293572
23/02/2018 24.10p 24.10p 23.70p 24.10p 29720
22/02/2018 24.10p 24.10p 23.70p 24.10p 6700
21/02/2018 24.10p 24.10p 23.30p 24.10p 42161
20/02/2018 24.10p 24.10p 24.10p 24.10p 0
19/02/2018 24.10p 24.25p 23.38p 24.10p 59252
16/02/2018 24.10p 24.15p 23.73p 24.10p 146121
15/02/2018 24.10p 24.15p 23.73p 24.10p 24177
14/02/2018 23.50p 25.10p 23.50p 24.10p 405797
13/02/2018 22.35p 23.75p 22.10p 23.50p 289617
12/02/2018 22.35p 22.35p 22.20p 22.35p 5800
09/02/2018 22.45p 22.45p 22.20p 22.35p 14762
08/02/2018 22.45p 22.45p 22.30p 22.45p 11894
07/02/2018 22.40p 22.70p 22.20p 22.45p 130997
06/02/2018 23.25p 23.50p 21.60p 22.40p 71113
05/02/2018 23.50p 23.60p 23.00p 23.50p 137395
02/02/2018 23.10p 24.00p 23.02p 23.50p 90481
01/02/2018 24.35p 24.35p 23.05p 23.10p 129611
31/01/2018 24.60p 24.60p 24.20p 24.35p 31869
30/01/2018 24.60p 24.60p 24.20p 24.60p 125981
29/01/2018 24.30p 24.60p 24.18p 24.60p 30950
26/01/2018 24.30p 24.30p 24.18p 24.30p 13943
25/01/2018 24.30p 24.30p 24.20p 24.30p 2775
24/01/2018 25.00p 25.00p 24.30p 24.30p 7500
23/01/2018 24.75p 25.00p 23.70p 24.50p 96061
22/01/2018 25.30p 25.30p 24.50p 24.75p 27294
19/01/2018 25.30p 25.30p 24.38p 25.30p 78452
18/01/2018 25.55p 25.55p 24.50p 25.30p 195418
17/01/2018 25.75p 25.75p 25.00p 25.55p 151504
16/01/2018 26.35p 26.35p 25.50p 25.75p 82177
15/01/2018 26.60p 26.61p 26.50p 26.60p 27155
12/01/2018 27.10p 27.10p 26.10p 26.60p 124780
11/01/2018 27.00p 27.19p 26.70p 27.10p 31096
10/01/2018 26.00p 27.80p 25.80p 27.00p 1112378
09/01/2018 24.50p 26.30p 24.50p 26.00p 759041
08/01/2018 24.50p 24.50p 24.00p 24.50p 35000
05/01/2018 24.50p 24.50p 23.50p 24.50p 49281
04/01/2018 24.50p 24.50p 23.50p 24.50p 152088
03/01/2018 24.50p 24.50p 22.50p 24.50p 49658
02/01/2018 24.50p 24.50p 23.00p 24.50p 32550
29/12/2017 24.63p 24.63p 24.63p 24.63p 0
28/12/2017 24.63p 24.63p 24.06p 24.63p 23294
27/12/2017 24.63p 24.75p 24.00p 24.63p 25871
22/12/2017 24.63p 24.63p 24.00p 24.63p 19181
21/12/2017 24.25p 24.63p 23.75p 24.63p 45378
20/12/2017 25.50p 25.50p 23.50p 24.25p 222295
19/12/2017 25.62p 25.62p 25.00p 25.50p 119745
18/12/2017 25.87p 25.87p 25.50p 25.62p 76003
15/12/2017 25.62p 25.95p 25.50p 25.87p 167581
14/12/2017 26.37p 26.37p 25.38p 25.62p 114571
13/12/2017 26.75p 26.75p 26.50p 26.75p 52310
12/12/2017 26.50p 26.85p 26.15p 26.75p 126814
11/12/2017 27.63p 27.63p 26.25p 26.50p 72994
08/12/2017 27.63p 27.63p 27.50p 27.63p 24800
07/12/2017 27.88p 28.00p 27.63p 27.63p 53564
06/12/2017 29.12p 29.12p 27.60p 27.88p 1014828
05/12/2017 29.88p 29.88p 29.12p 29.12p 17304
04/12/2017 30.00p 30.00p 29.50p 29.88p 78426
01/12/2017 29.12p 30.10p 29.12p 30.00p 95308
30/11/2017 29.62p 29.62p 29.00p 29.12p 42349
29/11/2017 30.13p 30.13p 29.55p 29.62p 68860
28/11/2017 32.00p 32.00p 30.00p 30.13p 108181
27/11/2017 32.00p 32.00p 31.25p 32.00p 34831
24/11/2017 32.00p 32.00p 31.25p 32.00p 52295
23/11/2017 31.63p 32.00p 30.50p 32.00p 426500
22/11/2017 32.25p 32.25p 30.50p 31.63p 55186
21/11/2017 34.00p 34.00p 31.50p 32.25p 68609
20/11/2017 36.50p 36.50p 33.00p 34.00p 515868
17/11/2017 43.00p 43.65p 42.00p 43.00p 42002
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

*Close Price adjusted for both dividends and splits