Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2016 | 13.88p | 16.56p | 13.00p | 13.75p | 1098552 |
| 19/04/2016 | 15.75p | 16.75p | 10.25p | 12.50p | 1622201 |
| 18/04/2016 | 14.75p | 23.95p | 13.48p | 14.75p | 4627862 |
| 15/04/2016 | 5.50p | 14.00p | 5.28p | 13.50p | 2865668 |
| 14/04/2016 | 5.50p | 5.93p | 5.31p | 5.50p | 104733 |
| 13/04/2016 | 4.88p | 5.97p | 4.88p | 5.50p | 779008 |
| 12/04/2016 | 4.63p | 6.75p | 4.63p | 4.88p | 2863276 |
| 11/04/2016 | 3.63p | 4.75p | 3.63p | 4.63p | 3769427 |
| 08/04/2016 | 3.63p | 3.63p | 3.57p | 3.63p | 323 |
| 07/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/04/2016 | 3.63p | 3.63p | 3.55p | 3.63p | 15888 |
| 05/04/2016 | 3.88p | 3.88p | 3.50p | 3.63p | 71462 |
| 04/04/2016 | 4.00p | 4.00p | 3.50p | 3.88p | 100400 |
| 01/04/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 20000 |
| 31/03/2016 | 4.38p | 4.38p | 3.80p | 3.88p | 95421 |
| 30/03/2016 | 4.50p | 4.50p | 4.28p | 4.38p | 4569 |
| 29/03/2016 | 4.50p | 4.50p | 4.27p | 4.50p | 8877 |
| 24/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 46839 |
| 23/03/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 125000 |
| 22/03/2016 | 4.75p | 4.75p | 4.17p | 4.50p | 113859 |
| 21/03/2016 | 4.75p | 4.88p | 4.50p | 4.75p | 27801 |
| 18/03/2016 | 4.25p | 5.20p | 4.25p | 4.75p | 438600 |
| 17/03/2016 | 4.25p | 4.45p | 4.02p | 4.25p | 13235 |
| 16/03/2016 | 4.25p | 4.45p | 4.02p | 4.25p | 19621 |
| 15/03/2016 | 5.00p | 5.00p | 4.02p | 4.25p | 35451 |
| 14/03/2016 | 4.00p | 5.19p | 4.00p | 5.00p | 475790 |
| 11/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/03/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 10000 |
| 09/03/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/03/2016 | 4.25p | 4.40p | 4.02p | 4.25p | 13165 |
| 07/03/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 50000 |
| 04/03/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 34500 |
| 03/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 1604 |
| 02/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 1724 |
| 01/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/02/2016 | 4.38p | 4.40p | 4.25p | 4.38p | 6761 |
| 26/02/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 13541 |
| 25/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 500 |
| 24/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 48715 |
| 23/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 22/02/2016 | 4.63p | 4.63p | 4.13p | 4.63p | 146000 |
| 19/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 2049 |
| 17/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 20956 |
| 15/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 188 |
| 12/02/2016 | 4.63p | 4.68p | 4.50p | 4.63p | 35000 |
| 11/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/02/2016 | 5.13p | 5.13p | 4.35p | 4.63p | 65396 |
| 08/02/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 1800 |
| 05/02/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 15000 |
| 04/02/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 13845 |
| 03/02/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 8086 |
| 02/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 32062 |
| 27/01/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/01/2016 | 5.75p | 5.75p | 5.00p | 5.50p | 15000 |
| 25/01/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 3000 |
| 22/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/01/2016 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
| 20/01/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 5000 |
| 19/01/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 17163 |
| 18/01/2016 | 6.00p | 6.00p | 5.50p | 5.88p | 150000 |
| 15/01/2016 | 6.25p | 6.25p | 6.00p | 6.00p | 22578 |
| 14/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 10500 |
| 13/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 6197 |
| 12/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 11/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 8142 |
| 08/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 2350 |
| 07/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 15000 |
| 06/01/2016 | 6.25p | 6.25p | 6.05p | 6.25p | 40286 |
| 05/01/2016 | 6.25p | 6.37p | 6.25p | 6.25p | 36299 |
| 04/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 17950 |
| 31/12/2015 | 5.75p | 6.25p | 5.75p | 6.25p | 62000 |
| 30/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2015 | 5.75p | 5.75p | 5.55p | 5.75p | 130000 |
| 24/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2015 | 6.13p | 6.13p | 5.50p | 5.75p | 44254 |
| 22/12/2015 | 6.38p | 6.38p | 6.00p | 6.13p | 45000 |
| 21/12/2015 | 6.38p | 6.38p | 6.05p | 6.38p | 16000 |
| 18/12/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 621 |
| 17/12/2015 | 6.50p | 6.50p | 6.00p | 6.38p | 64966 |
| 16/12/2015 | 7.13p | 7.13p | 6.31p | 6.50p | 48556 |
| 15/12/2015 | 7.13p | 7.13p | 6.94p | 7.13p | 4000 |
| 14/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1248 |
| 10/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 131505 |
| 09/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 6373 |
| 08/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 888 |
| 07/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1000 |
| 04/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 193 |
| 03/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1000 |
| 02/12/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 76253 |
| 01/12/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 7228 |
| 30/11/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 500 |
| 27/11/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 900 |
| 26/11/2015 | 7.25p | 7.50p | 7.00p | 7.25p | 181916 |
| 25/11/2015 | 7.50p | 7.50p | 6.86p | 7.25p | 50500 |
| 24/11/2015 | 7.63p | 7.63p | 7.50p | 7.50p | 60000 |
| 23/11/2015 | 7.88p | 7.88p | 7.50p | 7.63p | 123449 |
| 20/11/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 41200 |
| 19/11/2015 | 8.13p | 8.13p | 7.75p | 7.88p | 13916 |
| 18/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/11/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 1000 |
| 10/11/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 30500 |
| 09/11/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 26888 |
| 06/11/2015 | 8.63p | 8.63p | 8.00p | 8.25p | 10000 |
| 05/11/2015 | 9.00p | 9.00p | 8.45p | 8.63p | 70000 |
| 04/11/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/11/2015 | 9.50p | 9.50p | 8.56p | 9.00p | 61500 |
| 02/11/2015 | 9.13p | 10.50p | 9.00p | 9.50p | 253144 |
| 30/10/2015 | 8.13p | 9.50p | 7.94p | 9.13p | 335000 |
| 29/10/2015 | 8.00p | 8.02p | 7.75p | 7.88p | 130749 |
| 28/10/2015 | 8.00p | 8.03p | 8.00p | 8.00p | 55884 |
| 27/10/2015 | 8.00p | 8.25p | 8.00p | 8.00p | 100000 |
| 26/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2015 | 8.00p | 8.05p | 8.00p | 8.00p | 9720 |
| 22/10/2015 | 8.00p | 8.07p | 7.82p | 8.00p | 50000 |
| 21/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2015 | 8.00p | 8.10p | 7.75p | 8.00p | 58272 |
| 16/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 5000 |
| 15/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 13651 |
| 13/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2015 | 8.00p | 8.15p | 8.00p | 8.00p | 233 |
| 08/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 533 |
| 07/10/2015 | 8.00p | 8.10p | 7.82p | 8.00p | 67044 |
| 06/10/2015 | 8.00p | 8.00p | 7.82p | 8.00p | 45000 |
| 05/10/2015 | 8.25p | 8.25p | 8.00p | 8.00p | 175000 |
| 02/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/10/2015 | 8.38p | 8.38p | 8.00p | 8.25p | 5000 |
| 30/09/2015 | 8.25p | 8.75p | 7.95p | 8.38p | 138361 |
| 29/09/2015 | 8.88p | 8.88p | 8.25p | 8.25p | 47350 |
| 28/09/2015 | 8.88p | 8.95p | 8.50p | 8.88p | 105312 |
| 25/09/2015 | 9.13p | 9.13p | 8.88p | 8.88p | 8934 |
| 24/09/2015 | 9.25p | 9.25p | 8.80p | 9.13p | 25500 |
| 23/09/2015 | 9.50p | 9.50p | 9.01p | 9.25p | 10825 |
| 22/09/2015 | 9.63p | 9.63p | 9.10p | 9.50p | 60760 |
| 21/09/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 18/09/2015 | 9.63p | 9.63p | 9.33p | 9.63p | 25000 |
| 17/09/2015 | 9.63p | 9.70p | 9.33p | 9.63p | 40979 |
| 16/09/2015 | 9.63p | 9.63p | 9.33p | 9.63p | 34868 |
| 15/09/2015 | 9.25p | 9.63p | 9.25p | 9.63p | 182207 |
| 14/09/2015 | 9.88p | 9.88p | 9.00p | 9.25p | 39986 |
| 11/09/2015 | 9.88p | 9.88p | 9.50p | 9.88p | 10000 |
| 10/09/2015 | 8.75p | 11.00p | 8.50p | 9.75p | 467221 |
| 09/09/2015 | 8.25p | 8.85p | 8.25p | 8.75p | 199304 |
| 08/09/2015 | 8.50p | 8.50p | 7.85p | 8.25p | 69365 |
| 07/09/2015 | 8.75p | 8.75p | 8.00p | 8.50p | 35000 |
| 04/09/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/09/2015 | 8.75p | 9.00p | 8.55p | 8.75p | 116000 |
| 02/09/2015 | 8.75p | 9.00p | 8.55p | 8.75p | 71710 |
| 01/09/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/08/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 49247 |
| 27/08/2015 | 8.75p | 8.75p | 8.55p | 8.75p | 1500 |
| 26/08/2015 | 8.75p | 8.80p | 8.55p | 8.75p | 21221 |
| 25/08/2015 | 8.75p | 8.80p | 8.50p | 8.75p | 11205 |
| 24/08/2015 | 8.88p | 8.88p | 8.50p | 8.75p | 51000 |
| 21/08/2015 | 9.75p | 9.75p | 8.60p | 8.88p | 359862 |
| 20/08/2015 | 9.75p | 9.90p | 9.75p | 9.75p | 8940 |
| 19/08/2015 | 9.75p | 9.75p | 9.20p | 9.75p | 30000 |
| 18/08/2015 | 9.88p | 10.00p | 9.50p | 9.75p | 85700 |
| 17/08/2015 | 9.88p | 9.93p | 9.75p | 9.88p | 53264 |
| 14/08/2015 | 9.88p | 9.95p | 9.75p | 9.88p | 27020 |
| 13/08/2015 | 9.88p | 10.00p | 9.75p | 9.88p | 66090 |
| 12/08/2015 | 10.63p | 10.63p | 9.75p | 9.88p | 155030 |
| 11/08/2015 | 10.63p | 10.63p | 10.27p | 10.63p | 11056 |
| 10/08/2015 | 10.63p | 11.00p | 10.63p | 10.63p | 70000 |
| 07/08/2015 | 10.63p | 10.63p | 10.30p | 10.63p | 7194 |
| 06/08/2015 | 10.63p | 11.00p | 10.63p | 10.63p | 95000 |
| 05/08/2015 | 10.63p | 11.00p | 10.25p | 10.63p | 114144 |
| 04/08/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 28000 |
| 03/08/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 31/07/2015 | 10.75p | 10.75p | 10.63p | 10.63p | 0 |
| 30/07/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 29/07/2015 | 10.63p | 10.68p | 10.29p | 10.63p | 10211 |
| 28/07/2015 | 10.63p | 10.70p | 10.63p | 10.63p | 8065 |
| 27/07/2015 | 10.75p | 10.75p | 10.30p | 10.63p | 43766 |
| 24/07/2015 | 10.75p | 10.75p | 10.55p | 10.75p | 45000 |
| 23/07/2015 | 10.75p | 11.00p | 10.70p | 10.75p | 82283 |
| 22/07/2015 | 11.75p | 11.75p | 10.75p | 10.75p | 102969 |
| 21/07/2015 | 11.75p | 11.75p | 11.26p | 11.75p | 1150 |
| 20/07/2015 | 11.75p | 11.75p | 11.30p | 11.75p | 5025 |
| 17/07/2015 | 11.25p | 11.90p | 11.25p | 11.75p | 215888 |
| 16/07/2015 | 11.25p | 11.25p | 11.05p | 11.25p | 30000 |
| 15/07/2015 | 10.88p | 11.30p | 10.88p | 11.25p | 102500 |
| 14/07/2015 | 11.38p | 11.75p | 10.88p | 10.88p | 70000 |
| 13/07/2015 | 11.13p | 11.38p | 11.13p | 11.38p | 2666 |
| 10/07/2015 | 11.13p | 12.25p | 10.88p | 11.13p | 526791 |
| 09/07/2015 | 11.50p | 11.50p | 11.00p | 11.13p | 126335 |
| 08/07/2015 | 12.63p | 12.63p | 11.45p | 11.50p | 172870 |
*Close Price adjusted for both dividends and splits