GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/12/2013 18.63p 18.63p 18.55p 18.63p 16395
02/12/2013 20.00p 20.00p 18.15p 18.63p 169999
29/11/2013 20.75p 20.75p 20.00p 20.00p 214524
28/11/2013 20.75p 22.00p 20.00p 20.75p 202607
27/11/2013 18.88p 21.50p 18.88p 20.75p 196694
26/11/2013 18.88p 18.98p 18.46p 18.88p 451819
25/11/2013 18.88p 19.25p 18.00p 18.88p 276223
22/11/2013 18.88p 18.88p 18.51p 18.88p 183235
21/11/2013 18.88p 18.88p 18.12p 18.88p 513063
20/11/2013 18.63p 18.75p 18.51p 18.75p 80150
19/11/2013 18.88p 18.88p 18.56p 18.63p 3000
18/11/2013 19.50p 19.50p 18.88p 18.88p 28430
15/11/2013 19.88p 19.88p 19.00p 19.50p 23625
14/11/2013 20.50p 20.50p 19.10p 19.88p 55875
13/11/2013 20.75p 20.98p 20.00p 20.50p 25276
12/11/2013 19.13p 25.00p 19.13p 20.75p 439933
11/11/2013 18.00p 19.13p 17.85p 19.13p 136833
08/11/2013 17.87p 18.13p 17.78p 18.00p 168026
07/11/2013 17.63p 18.24p 17.63p 17.87p 38179
06/11/2013 17.63p 17.74p 17.55p 17.63p 12287
05/11/2013 18.25p 18.25p 17.51p 17.63p 57799
04/11/2013 18.25p 18.50p 18.00p 18.25p 74836
01/11/2013 18.25p 18.25p 18.00p 18.25p 63353
31/10/2013 18.25p 18.50p 18.10p 18.25p 372919
30/10/2013 18.25p 18.50p 18.00p 18.25p 42411
29/10/2013 18.25p 18.30p 18.03p 18.25p 58908
28/10/2013 18.13p 18.25p 18.13p 18.25p 43764
25/10/2013 18.13p 18.20p 18.05p 18.13p 73674
24/10/2013 18.13p 18.21p 18.00p 18.13p 180217
23/10/2013 18.38p 18.38p 18.10p 18.13p 275456
22/10/2013 18.38p 18.38p 18.25p 18.38p 28500
21/10/2013 18.63p 18.63p 18.38p 18.38p 102180
18/10/2013 18.63p 18.63p 18.50p 18.63p 0
17/10/2013 18.63p 18.63p 18.50p 18.63p 23875
16/10/2013 18.63p 18.63p 18.50p 18.63p 4100
15/10/2013 18.63p 18.65p 18.35p 18.63p 67488
14/10/2013 18.63p 18.75p 18.40p 18.63p 71096
11/10/2013 18.88p 18.88p 18.50p 18.63p 32867
10/10/2013 18.88p 18.88p 18.75p 18.88p 15883
09/10/2013 18.88p 19.05p 18.75p 18.88p 89577
08/10/2013 19.13p 19.13p 18.88p 18.88p 127774
07/10/2013 19.13p 19.13p 19.00p 19.13p 113313
04/10/2013 18.75p 19.25p 18.60p 19.13p 931049
03/10/2013 19.13p 19.13p 18.75p 18.75p 120147
02/10/2013 19.13p 19.13p 19.09p 19.13p 103463
01/10/2013 20.13p 20.25p 19.10p 19.13p 44649
30/09/2013 20.13p 20.25p 20.00p 20.13p 151059
27/09/2013 20.50p 20.50p 20.00p 20.13p 128129
26/09/2013 20.63p 20.63p 20.13p 20.50p 281000
25/09/2013 20.63p 20.69p 20.50p 20.63p 7261
24/09/2013 20.63p 20.69p 20.55p 20.63p 44781
23/09/2013 20.63p 20.73p 20.50p 20.63p 118106
20/09/2013 20.63p 20.75p 20.50p 20.63p 187068
19/09/2013 20.75p 21.30p 20.55p 20.63p 50195
18/09/2013 21.25p 21.48p 20.55p 20.75p 195184
17/09/2013 22.25p 22.25p 20.50p 21.25p 131019
16/09/2013 22.25p 22.25p 22.00p 22.25p 14025
13/09/2013 22.38p 22.38p 22.00p 22.25p 79437
12/09/2013 22.62p 22.62p 22.25p 22.38p 10000
11/09/2013 22.62p 22.68p 22.25p 22.62p 23053
10/09/2013 22.62p 22.70p 22.25p 22.62p 24300
09/09/2013 22.75p 22.75p 22.00p 22.62p 318371
06/09/2013 23.25p 23.25p 22.75p 22.75p 69228
05/09/2013 23.13p 23.25p 22.96p 23.25p 102026
04/09/2013 23.00p 23.00p 22.96p 23.00p 197
03/09/2013 22.88p 23.15p 22.88p 23.00p 14858
02/09/2013 22.88p 23.15p 22.85p 22.88p 77131
30/08/2013 22.88p 23.25p 22.80p 22.88p 36046
29/08/2013 24.50p 25.00p 22.50p 22.88p 111550
28/08/2013 20.75p 25.50p 20.75p 24.50p 302767
27/08/2013 20.38p 20.83p 20.38p 20.75p 30000
23/08/2013 19.75p 20.63p 19.75p 20.63p 110012
22/08/2013 18.38p 19.75p 18.35p 19.75p 47014
21/08/2013 18.38p 18.38p 18.26p 18.38p 2238
20/08/2013 18.38p 18.38p 18.25p 18.38p 1870
19/08/2013 18.38p 18.38p 18.25p 18.38p 70794
16/08/2013 18.25p 18.38p 18.25p 18.38p 72237
15/08/2013 18.25p 18.25p 18.01p 18.25p 2097
14/08/2013 18.25p 18.25p 18.00p 18.25p 8625
13/08/2013 18.25p 18.25p 18.02p 18.25p 1500
12/08/2013 18.25p 18.25p 18.00p 18.25p 25000
09/08/2013 18.25p 18.48p 18.00p 18.25p 25000
08/08/2013 18.25p 18.48p 18.00p 18.25p 28000
07/08/2013 17.63p 18.25p 17.38p 18.25p 77854
06/08/2013 18.00p 18.38p 17.38p 17.63p 167382
05/08/2013 17.87p 18.15p 17.75p 18.00p 51390
02/08/2013 17.87p 19.25p 17.87p 17.87p 0
01/08/2013 19.25p 19.25p 17.87p 17.87p 25000
31/07/2013 20.87p 20.87p 19.00p 19.25p 82369
30/07/2013 20.87p 21.00p 20.76p 20.87p 74530
29/07/2013 20.00p 20.98p 20.00p 20.75p 228528
26/07/2013 18.50p 20.25p 18.50p 20.00p 109175
25/07/2013 18.25p 18.50p 18.25p 18.50p 36262
24/07/2013 18.25p 18.75p 18.25p 18.25p 7928
23/07/2013 17.87p 18.75p 17.87p 18.25p 72947
22/07/2013 16.25p 18.49p 16.25p 17.87p 184546
19/07/2013 16.37p 16.37p 16.10p 16.37p 8193
18/07/2013 16.25p 16.37p 16.00p 16.37p 56754
17/07/2013 15.75p 17.00p 15.75p 16.25p 11239
16/07/2013 17.00p 17.00p 15.73p 15.75p 72785
15/07/2013 17.00p 17.00p 16.50p 17.00p 47833
12/07/2013 17.00p 17.00p 16.50p 17.00p 1063
11/07/2013 17.00p 17.00p 16.50p 17.00p 0
10/07/2013 17.00p 17.00p 16.50p 17.00p 10000
09/07/2013 17.00p 17.00p 16.50p 17.00p 21500
08/07/2013 17.00p 17.00p 16.50p 17.00p 10000
05/07/2013 17.00p 17.30p 16.88p 17.00p 14846
04/07/2013 17.00p 17.30p 16.88p 17.00p 0
03/07/2013 17.00p 17.30p 16.88p 17.00p 60078
02/07/2013 17.00p 17.00p 16.50p 17.00p 1029
01/07/2013 17.25p 17.25p 16.50p 17.00p 30640
28/06/2013 18.25p 18.50p 17.00p 17.25p 39732
27/06/2013 16.50p 19.45p 16.35p 18.50p 641859
26/06/2013 16.50p 16.50p 16.35p 16.50p 1156
25/06/2013 16.50p 16.75p 16.50p 16.50p 0
24/06/2013 16.50p 16.75p 16.50p 16.50p 57288
21/06/2013 16.50p 16.50p 16.25p 16.50p 26535
20/06/2013 16.63p 16.63p 16.50p 16.50p 46000
19/06/2013 16.63p 16.63p 16.50p 16.63p 17689
18/06/2013 17.25p 17.25p 16.25p 16.63p 79710
17/06/2013 16.75p 17.50p 16.50p 17.25p 72433
14/06/2013 21.00p 21.00p 15.50p 17.00p 265417
13/06/2013 21.00p 21.00p 20.00p 21.00p 9250
12/06/2013 21.00p 21.00p 17.00p 21.00p 0
11/06/2013 21.00p 21.00p 17.00p 21.00p 7913
10/06/2013 21.00p 21.00p 20.00p 21.00p 48228
07/06/2013 21.25p 21.25p 20.00p 21.00p 11500
06/06/2013 21.25p 22.00p 21.00p 21.25p 7550
05/06/2013 21.25p 21.25p 20.00p 21.25p 12566
04/06/2013 21.50p 21.50p 21.00p 21.25p 60000
03/06/2013 22.00p 22.00p 21.00p 21.50p 86929
31/05/2013 22.50p 23.00p 22.00p 22.00p 31000
30/05/2013 22.50p 22.50p 22.00p 22.50p 1344
29/05/2013 22.50p 22.70p 22.10p 22.50p 16466
28/05/2013 22.25p 22.50p 22.25p 22.50p 330516
24/05/2013 22.25p 24.25p 21.30p 22.25p 0
23/05/2013 24.25p 24.25p 21.30p 22.25p 147600
22/05/2013 24.63p 24.63p 23.75p 24.25p 94082
21/05/2013 26.63p 26.63p 24.34p 24.63p 127196
20/05/2013 26.75p 27.00p 26.51p 26.63p 920064
17/05/2013 27.63p 27.63p 26.45p 26.75p 375195
16/05/2013 27.88p 29.00p 27.42p 27.63p 681963
15/05/2013 24.75p 30.10p 24.75p 27.88p 1603795
14/05/2013 17.75p 25.00p 17.30p 23.25p 1154482
13/05/2013 17.87p 18.20p 17.00p 17.75p 169834
10/05/2013 17.75p 17.75p 17.41p 17.75p 57372
09/05/2013 17.75p 18.19p 17.75p 17.75p 1572
08/05/2013 17.75p 18.20p 17.41p 17.75p 5579
07/05/2013 18.38p 19.50p 17.35p 17.75p 260432
03/05/2013 18.00p 18.81p 17.12p 18.38p 226788
02/05/2013 16.63p 18.25p 16.59p 18.00p 734244
01/05/2013 16.13p 16.66p 16.13p 16.63p 301561
30/04/2013 16.13p 16.20p 16.00p 16.13p 77110
29/04/2013 16.25p 16.25p 16.02p 16.13p 10030
26/04/2013 16.25p 16.25p 16.02p 16.25p 14500
25/04/2013 17.13p 17.13p 15.76p 16.25p 139636
24/04/2013 18.38p 18.38p 16.11p 17.13p 177125
23/04/2013 18.50p 18.50p 17.75p 18.38p 1825
22/04/2013 18.50p 18.50p 18.00p 18.50p 23100
19/04/2013 19.00p 19.00p 17.11p 18.50p 32530
18/04/2013 19.25p 19.25p 19.00p 19.00p 25749
17/04/2013 20.38p 20.38p 17.50p 19.25p 112845
16/04/2013 20.25p 20.50p 20.25p 20.38p 3700
15/04/2013 20.63p 20.63p 20.07p 20.25p 20169
12/04/2013 20.63p 20.75p 20.50p 20.63p 102418
11/04/2013 21.00p 21.00p 20.17p 20.63p 49668
10/04/2013 21.00p 21.00p 20.75p 21.00p 31688
09/04/2013 21.25p 21.25p 21.00p 21.00p 11000
08/04/2013 21.25p 21.38p 20.85p 21.25p 172327
05/04/2013 20.75p 21.38p 20.58p 21.25p 152924
04/04/2013 22.25p 22.50p 20.05p 20.75p 300572
03/04/2013 22.25p 22.50p 21.50p 22.25p 59355
02/04/2013 22.25p 22.48p 22.00p 22.25p 200740
28/03/2013 22.25p 22.50p 22.00p 22.25p 74111
27/03/2013 23.13p 23.20p 21.00p 22.25p 156460
26/03/2013 23.75p 23.75p 23.00p 23.13p 92574
25/03/2013 23.75p 23.75p 23.75p 23.75p 18168
22/03/2013 24.88p 24.88p 23.75p 23.75p 135441
21/03/2013 25.75p 25.75p 24.15p 24.88p 87363
20/03/2013 26.50p 26.50p 25.00p 25.75p 130144
19/03/2013 26.75p 26.75p 25.13p 26.50p 38960
18/03/2013 27.50p 27.95p 26.25p 26.75p 138459
15/03/2013 28.25p 28.25p 27.00p 27.50p 144333
14/03/2013 27.50p 28.70p 27.05p 28.25p 215825
13/03/2013 27.75p 28.20p 27.00p 27.50p 38080
12/03/2013 28.00p 29.00p 27.80p 28.00p 152250
11/03/2013 28.50p 29.55p 27.43p 29.00p 92487
08/03/2013 29.32p 30.40p 28.86p 29.12p 36225
07/03/2013 30.75p 31.70p 29.25p 29.25p 410857
06/03/2013 28.00p 29.75p 27.45p 29.00p 201201
05/03/2013 28.00p 30.50p 27.50p 29.12p 92265
04/03/2013 29.00p 29.00p 27.58p 27.75p 126468
01/03/2013 29.00p 29.37p 27.90p 29.25p 81851
28/02/2013 28.50p 29.00p 27.97p 28.50p 86690
27/02/2013 31.00p 31.00p 28.25p 28.75p 62275
26/02/2013 30.00p 30.00p 27.47p 28.25p 83205
25/02/2013 28.50p 29.70p 28.50p 29.37p 46109
22/02/2013 30.00p 30.50p 29.00p 29.50p 34046
21/02/2013 28.00p 30.99p 28.00p 29.62p 155480
20/02/2013 29.00p 29.50p 27.43p 29.25p 127164

*Close Price adjusted for both dividends and splits