GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/02/2013 29.50p 30.25p 27.80p 29.50p 274518
18/02/2013 29.00p 30.25p 29.00p 30.25p 44386
15/02/2013 29.25p 30.00p 28.19p 29.50p 105237
14/02/2013 30.75p 31.50p 29.82p 30.00p 98595
13/02/2013 31.00p 31.70p 30.56p 31.50p 63748
12/02/2013 29.50p 31.50p 29.00p 30.75p 152700
11/02/2013 29.00p 30.00p 29.00p 29.62p 207034
08/02/2013 29.50p 30.50p 28.77p 29.75p 192627
07/02/2013 30.00p 31.50p 29.50p 30.50p 233718
06/02/2013 32.00p 32.75p 30.00p 31.63p 146156
05/02/2013 30.00p 31.13p 29.75p 31.13p 104363
04/02/2013 31.00p 31.50p 29.75p 30.13p 140864
01/02/2013 31.50p 32.25p 30.60p 31.50p 101885
31/01/2013 31.50p 32.25p 30.62p 31.75p 312653
30/01/2013 32.50p 32.95p 31.50p 32.00p 55147
29/01/2013 34.00p 34.00p 32.25p 32.25p 97612
28/01/2013 32.75p 32.88p 31.50p 32.12p 89112
25/01/2013 33.75p 33.90p 32.00p 32.88p 134321
24/01/2013 34.00p 35.21p 33.94p 34.38p 95032
23/01/2013 37.00p 39.03p 33.75p 34.38p 527870
22/01/2013 33.25p 37.03p 31.38p 36.13p 1432861
21/01/2013 30.76p 31.38p 30.17p 31.38p 34992
18/01/2013 31.75p 32.00p 30.77p 31.75p 2930
17/01/2013 31.00p 32.75p 30.00p 31.87p 87473
16/01/2013 31.25p 32.12p 31.00p 32.12p 70160
15/01/2013 32.00p 32.70p 30.50p 31.50p 155039
14/01/2013 33.00p 34.00p 32.24p 33.00p 121021
11/01/2013 32.25p 33.70p 30.85p 31.87p 205653
10/01/2013 31.00p 32.75p 29.67p 31.00p 55276
09/01/2013 30.56p 31.55p 30.50p 31.38p 32936
08/01/2013 31.25p 32.00p 30.00p 31.25p 112868
07/01/2013 33.50p 35.02p 31.25p 32.62p 123582
04/01/2013 33.00p 36.00p 31.00p 31.50p 871908
03/01/2013 32.00p 32.88p 29.70p 31.87p 45031
02/01/2013 30.00p 31.75p 29.44p 29.62p 215868
31/12/2012 28.00p 29.50p 28.00p 29.50p 119756
28/12/2012 28.00p 29.35p 27.00p 28.00p 144212
27/12/2012 27.00p 28.00p 25.75p 27.75p 64489
24/12/2012 26.00p 28.00p 25.50p 27.00p 232927
21/12/2012 28.50p 28.50p 24.50p 27.00p 210474
20/12/2012 28.50p 30.50p 26.00p 28.00p 317973
19/12/2012 30.00p 30.50p 29.00p 30.50p 101493
18/12/2012 30.00p 30.50p 29.00p 30.50p 124089
17/12/2012 31.50p 31.96p 28.83p 30.25p 76097
14/12/2012 30.00p 31.50p 28.50p 31.50p 380905
13/12/2012 30.00p 31.03p 29.80p 31.00p 103008
12/12/2012 31.75p 32.00p 29.75p 30.75p 230589
11/12/2012 33.00p 33.00p 31.56p 32.25p 294979
10/12/2012 33.50p 33.50p 32.48p 33.38p 150210
07/12/2012 33.50p 34.25p 32.30p 34.13p 285818
06/12/2012 34.00p 34.50p 32.51p 33.75p 143783
05/12/2012 34.00p 35.25p 33.69p 34.00p 516734
04/12/2012 33.00p 37.80p 32.30p 33.25p 500696
03/12/2012 32.50p 33.48p 31.43p 32.50p 72729
30/11/2012 34.00p 34.40p 32.45p 33.00p 185023
29/11/2012 36.00p 36.00p 34.06p 34.38p 65750
28/11/2012 38.00p 38.00p 34.25p 34.63p 417155
27/11/2012 38.00p 40.70p 37.10p 38.75p 384544
26/11/2012 36.00p 40.00p 33.00p 38.00p 413821
23/11/2012 34.00p 37.45p 33.50p 36.50p 105669
22/11/2012 35.00p 36.50p 34.46p 35.62p 546421
21/11/2012 33.00p 36.70p 32.39p 36.00p 435274
20/11/2012 34.50p 35.37p 32.00p 34.00p 415843
19/11/2012 35.00p 36.08p 33.89p 35.37p 109429
16/11/2012 38.00p 38.00p 35.00p 35.50p 166120
15/11/2012 37.50p 37.50p 35.00p 35.00p 265705
14/11/2012 40.00p 40.09p 37.40p 38.00p 204969
13/11/2012 42.00p 42.48p 35.95p 39.25p 439562
12/11/2012 36.00p 43.94p 36.00p 41.75p 3185486
09/11/2012 34.00p 34.50p 32.50p 34.25p 195474
08/11/2012 32.00p 36.75p 31.60p 32.75p 1370041
07/11/2012 32.00p 32.00p 30.00p 30.50p 639597
06/11/2012 30.00p 31.75p 29.69p 29.75p 803332
05/11/2012 32.00p 32.05p 30.13p 30.38p 79666
02/11/2012 32.50p 33.77p 31.05p 32.88p 159174
01/11/2012 32.00p 33.00p 31.53p 33.00p 59698
31/10/2012 31.75p 33.25p 30.50p 33.25p 141627
30/10/2012 31.50p 31.70p 30.63p 30.63p 96774
29/10/2012 30.25p 32.00p 30.10p 31.63p 86413
26/10/2012 30.50p 31.00p 30.00p 30.50p 181361
25/10/2012 30.50p 31.25p 30.10p 31.00p 54372
24/10/2012 32.00p 32.60p 29.93p 31.13p 366014
23/10/2012 34.50p 34.69p 31.44p 32.25p 245693
22/10/2012 33.50p 41.44p 33.50p 35.00p 1143614
19/10/2012 30.50p 32.25p 29.75p 32.25p 141352
18/10/2012 31.25p 31.75p 30.71p 31.13p 71238
17/10/2012 31.00p 31.40p 29.50p 31.25p 166045
16/10/2012 31.00p 31.01p 30.27p 30.63p 277828
15/10/2012 34.50p 34.58p 28.75p 30.75p 814766
12/10/2012 34.75p 34.80p 34.50p 34.50p 26878
11/10/2012 35.00p 35.16p 34.09p 34.75p 72194
10/10/2012 35.20p 35.37p 34.78p 35.37p 41089
09/10/2012 34.00p 35.20p 33.00p 34.63p 120313
08/10/2012 35.50p 35.65p 33.60p 34.50p 179653
05/10/2012 36.00p 36.70p 35.56p 36.25p 254083
04/10/2012 37.25p 37.50p 33.03p 35.75p 492377
03/10/2012 38.00p 38.50p 36.50p 37.25p 491001
02/10/2012 39.00p 40.20p 37.94p 38.50p 396476
01/10/2012 42.00p 42.00p 39.12p 39.88p 142969
28/09/2012 40.00p 41.75p 39.75p 39.75p 128904
27/09/2012 39.50p 40.50p 38.00p 38.00p 194253
26/09/2012 41.50p 43.00p 39.50p 40.50p 84984
25/09/2012 46.00p 46.00p 40.30p 42.00p 812972
24/09/2012 40.00p 44.83p 38.87p 43.00p 965008
21/09/2012 38.50p 39.75p 38.50p 39.75p 24909
20/09/2012 39.00p 39.25p 37.71p 38.50p 204118
19/09/2012 39.00p 39.65p 39.00p 39.25p 57330
18/09/2012 40.00p 42.75p 39.02p 40.00p 308997
17/09/2012 41.00p 42.10p 39.80p 40.50p 102607
14/09/2012 40.50p 41.60p 40.00p 40.75p 140202
13/09/2012 41.50p 41.50p 40.00p 40.00p 85248
12/09/2012 42.50p 46.50p 39.00p 40.25p 397491
11/09/2012 39.50p 40.00p 39.25p 39.88p 194695
10/09/2012 40.00p 41.13p 39.20p 41.13p 285464
07/09/2012 40.00p 42.00p 39.50p 39.63p 210230
06/09/2012 41.00p 44.50p 38.28p 39.75p 307820
05/09/2012 41.25p 42.80p 39.95p 40.50p 240237
04/09/2012 41.00p 41.50p 39.95p 40.75p 196437
03/09/2012 43.00p 43.55p 39.50p 42.00p 215558
31/08/2012 42.02p 44.00p 42.00p 44.00p 17001
30/08/2012 43.00p 43.50p 42.50p 42.63p 55777
29/08/2012 45.00p 45.20p 42.75p 42.88p 69278
28/08/2012 45.00p 46.25p 43.00p 45.25p 192700
24/08/2012 45.00p 45.50p 45.00p 45.50p 7524
23/08/2012 45.00p 47.40p 44.00p 46.25p 56911
22/08/2012 45.50p 45.90p 44.55p 45.50p 40882
21/08/2012 46.50p 47.60p 44.40p 45.75p 136841
20/08/2012 46.00p 49.50p 45.55p 46.50p 482591
17/08/2012 44.50p 46.00p 44.50p 45.50p 72403
16/08/2012 45.50p 46.00p 45.00p 45.38p 140153
15/08/2012 44.00p 45.85p 43.50p 45.25p 162330
14/08/2012 43.50p 47.80p 42.75p 45.25p 387776
13/08/2012 49.00p 50.98p 42.94p 45.00p 554012
10/08/2012 42.50p 60.00p 41.80p 49.75p 2073484
09/08/2012 42.00p 42.20p 41.00p 41.37p 72991
08/08/2012 40.00p 42.90p 40.00p 41.13p 30800
07/08/2012 42.00p 43.02p 41.00p 41.75p 117912
06/08/2012 41.00p 42.76p 39.23p 40.88p 138194
03/08/2012 39.00p 42.00p 39.00p 41.00p 165458
02/08/2012 40.00p 41.25p 39.50p 41.25p 65898
01/08/2012 40.00p 43.00p 40.00p 40.88p 75798
31/07/2012 42.00p 43.30p 40.19p 40.88p 70456
30/07/2012 44.00p 44.50p 42.25p 43.25p 140919
27/07/2012 40.00p 47.50p 39.89p 43.00p 628485
26/07/2012 38.00p 40.90p 38.00p 39.50p 82598
25/07/2012 40.00p 41.25p 39.50p 39.75p 50758
24/07/2012 44.00p 46.75p 39.35p 39.50p 351543
23/07/2012 43.00p 43.75p 42.02p 43.75p 28985
20/07/2012 43.25p 46.00p 43.00p 44.50p 23177
19/07/2012 45.00p 47.00p 44.17p 44.50p 111489
18/07/2012 43.50p 45.25p 41.85p 45.25p 62116
17/07/2012 46.00p 47.70p 44.50p 45.00p 129404
16/07/2012 52.50p 58.25p 45.00p 45.00p 359281
13/07/2012 59.00p 59.25p 52.75p 56.63p 48600
12/07/2012 55.00p 58.70p 54.00p 55.75p 55804
11/07/2012 59.00p 62.48p 53.00p 54.87p 239857
10/07/2012 58.50p 61.69p 55.75p 59.75p 308914
09/07/2012 58.00p 63.75p 53.75p 56.00p 476753
06/07/2012 61.00p 69.19p 53.75p 53.75p 816602
05/07/2012 46.00p 68.00p 45.04p 58.50p 2394948
04/07/2012 43.00p 50.00p 41.80p 44.50p 530368
03/07/2012 41.00p 41.80p 39.20p 41.00p 4908
02/07/2012 42.00p 43.00p 38.75p 39.13p 153976
29/06/2012 40.00p 42.00p 38.50p 40.50p 88772
28/06/2012 39.50p 40.00p 37.70p 38.87p 90720
27/06/2012 38.50p 39.50p 38.00p 38.75p 49860
26/06/2012 37.00p 38.50p 36.60p 38.50p 62565
25/06/2012 37.50p 38.40p 36.25p 37.13p 49428
22/06/2012 38.50p 40.50p 36.50p 39.75p 87170
21/06/2012 39.27p 39.88p 39.25p 39.88p 14183
20/06/2012 40.00p 41.00p 35.50p 40.50p 205279
19/06/2012 41.50p 41.60p 39.80p 40.63p 247105
18/06/2012 44.00p 44.40p 42.00p 43.75p 20718
15/06/2012 40.25p 44.00p 39.02p 43.13p 115265
14/06/2012 39.00p 40.00p 36.50p 38.50p 76069
13/06/2012 38.00p 41.00p 37.00p 40.00p 103206
12/06/2012 41.00p 41.80p 38.00p 40.00p 48760
11/06/2012 43.00p 43.39p 40.39p 42.00p 193624
08/06/2012 40.50p 44.50p 36.00p 41.25p 502524
07/06/2012 42.00p 44.07p 41.20p 42.63p 115933
06/06/2012 45.25p 46.90p 42.50p 43.25p 168797
01/06/2012 49.00p 49.98p 45.75p 46.63p 134791
31/05/2012 53.50p 53.75p 48.02p 49.13p 237547
30/05/2012 54.02p 57.00p 53.50p 54.50p 33617
29/05/2012 55.00p 56.88p 53.52p 56.88p 45497
28/05/2012 58.00p 58.00p 54.59p 56.50p 25409
25/05/2012 57.50p 57.50p 56.50p 57.00p 29619
24/05/2012 59.00p 61.51p 57.50p 57.75p 54018
23/05/2012 59.73p 59.73p 55.59p 58.88p 42634
22/05/2012 57.75p 60.19p 56.00p 56.50p 213431
21/05/2012 53.75p 57.75p 52.00p 57.38p 89085
18/05/2012 50.00p 54.98p 47.50p 51.75p 160718
17/05/2012 56.00p 57.38p 48.96p 51.50p 227222
16/05/2012 62.00p 62.05p 55.50p 56.75p 165053
15/05/2012 66.50p 66.95p 61.50p 64.38p 111790
14/05/2012 67.00p 71.32p 65.00p 68.25p 66038
11/05/2012 72.00p 72.00p 67.00p 70.00p 90908
10/05/2012 70.00p 73.00p 67.00p 68.00p 110562
09/05/2012 66.00p 70.95p 64.02p 67.75p 145918
08/05/2012 73.00p 78.00p 66.10p 67.25p 139760

*Close Price adjusted for both dividends and splits