GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/05/2012 76.00p 78.00p 70.00p 75.50p 108501
03/05/2012 75.00p 81.75p 74.04p 77.00p 105607
02/05/2012 71.25p 78.00p 71.25p 73.50p 149767
01/05/2012 78.00p 80.00p 71.00p 74.00p 135638
30/04/2012 75.00p 76.60p 74.00p 74.25p 33866
27/04/2012 78.00p 78.00p 72.50p 72.50p 16939
26/04/2012 75.00p 78.00p 75.00p 76.50p 113147
25/04/2012 75.10p 81.00p 73.30p 78.50p 72740
24/04/2012 72.00p 80.45p 72.00p 75.00p 118632
23/04/2012 70.00p 74.00p 67.00p 70.00p 194384
20/04/2012 82.00p 83.00p 61.10p 68.00p 456605
19/04/2012 82.00p 84.00p 77.50p 78.87p 180834
18/04/2012 80.00p 82.50p 80.00p 81.75p 57507
17/04/2012 82.00p 84.00p 80.79p 82.75p 53496
16/04/2012 87.00p 87.00p 81.65p 84.25p 43462
13/04/2012 84.00p 88.75p 83.00p 84.88p 112413
12/04/2012 80.00p 84.75p 79.00p 82.50p 97737
11/04/2012 89.00p 89.93p 75.52p 79.00p 530970
10/04/2012 100.00p 100.00p 88.58p 88.75p 84192
05/04/2012 96.00p 99.75p 94.00p 94.50p 130004
04/04/2012 106.00p 106.00p 96.17p 97.50p 104982
03/04/2012 102.00p 106.00p 97.13p 103.50p 306578
02/04/2012 96.00p 105.00p 94.50p 100.50p 398566
30/03/2012 98.50p 98.75p 93.77p 97.00p 77907
29/03/2012 100.00p 104.20p 95.00p 98.50p 130359
28/03/2012 93.00p 100.00p 93.00p 97.50p 246583
27/03/2012 93.00p 93.00p 87.10p 91.00p 44334
26/03/2012 85.00p 90.75p 85.00p 89.00p 173487
23/03/2012 90.00p 92.00p 83.00p 85.00p 133065
22/03/2012 92.00p 96.00p 82.20p 90.75p 315650
21/03/2012 96.50p 101.94p 93.00p 94.88p 166381
20/03/2012 100.50p 102.25p 94.00p 96.00p 233482
19/03/2012 108.50p 109.25p 100.00p 100.75p 177984
16/03/2012 110.00p 111.02p 107.53p 109.88p 182763
15/03/2012 112.00p 114.00p 110.50p 112.00p 143359
14/03/2012 110.00p 114.00p 107.70p 114.00p 97038
13/03/2012 110.00p 110.51p 104.95p 110.00p 213793
12/03/2012 109.50p 110.00p 99.50p 106.50p 278427
09/03/2012 100.00p 109.98p 92.30p 104.00p 293183
08/03/2012 97.00p 101.00p 95.30p 96.00p 191849
07/03/2012 100.00p 111.50p 98.00p 101.00p 1211354
06/03/2012 89.00p 120.00p 86.11p 97.00p 1252243
05/03/2012 79.50p 89.00p 79.50p 89.00p 373892
02/03/2012 79.00p 87.00p 79.00p 81.38p 295566
01/03/2012 79.00p 89.70p 75.00p 83.00p 516035
29/02/2012 73.00p 78.00p 72.02p 75.25p 70449
28/02/2012 77.00p 79.80p 73.16p 78.00p 86823
27/02/2012 81.00p 81.00p 77.85p 80.00p 16016
24/02/2012 78.10p 81.00p 78.10p 80.50p 36167
23/02/2012 77.99p 82.00p 77.99p 80.00p 35361
22/02/2012 80.00p 82.68p 77.10p 79.00p 69429
21/02/2012 80.00p 82.01p 80.00p 80.50p 86706
20/02/2012 80.00p 82.73p 79.52p 80.00p 205194
17/02/2012 80.00p 85.80p 79.00p 81.00p 110463
16/02/2012 79.00p 85.00p 78.20p 83.00p 195852
15/02/2012 77.00p 78.75p 76.05p 78.75p 19151
14/02/2012 78.00p 81.00p 78.00p 80.00p 54178
13/02/2012 76.00p 81.40p 76.00p 80.00p 407992
10/02/2012 79.00p 79.00p 75.10p 79.00p 136267
09/02/2012 77.00p 77.00p 74.47p 77.00p 73000
08/02/2012 75.00p 77.00p 75.00p 76.00p 68381
07/02/2012 76.00p 76.60p 74.03p 76.50p 22787
06/02/2012 82.00p 82.00p 75.40p 76.00p 80773
03/02/2012 77.00p 80.00p 75.00p 80.00p 72128
02/02/2012 78.00p 78.00p 77.00p 77.00p 18035
01/02/2012 74.00p 79.99p 73.20p 76.00p 126280
31/01/2012 75.00p 77.50p 74.48p 77.50p 42166
30/01/2012 80.00p 80.00p 78.00p 79.00p 125278
27/01/2012 80.00p 82.00p 77.30p 82.00p 46424
26/01/2012 79.69p 81.00p 77.02p 81.00p 44987
25/01/2012 78.00p 81.00p 77.30p 79.75p 112969
24/01/2012 81.35p 82.00p 79.02p 82.00p 42788
23/01/2012 74.25p 81.60p 74.02p 80.00p 164756
20/01/2012 75.00p 79.72p 72.86p 78.00p 181205
19/01/2012 80.50p 82.95p 78.00p 78.00p 65922
18/01/2012 82.25p 85.00p 81.00p 81.75p 244258
17/01/2012 75.75p 88.36p 75.75p 88.00p 578958
16/01/2012 70.00p 76.13p 69.00p 74.00p 397185
13/01/2012 71.00p 73.50p 67.65p 70.00p 530052
12/01/2012 77.00p 77.00p 72.87p 74.00p 86851
11/01/2012 76.75p 80.70p 71.90p 76.00p 102190
10/01/2012 70.00p 85.40p 68.65p 79.00p 401570
09/01/2012 60.00p 72.95p 60.00p 71.00p 247209
06/01/2012 57.50p 61.50p 57.50p 60.50p 91489
05/01/2012 58.25p 62.15p 57.50p 57.50p 87081
04/01/2012 58.25p 60.40p 58.00p 58.00p 32021
03/01/2012 58.50p 64.25p 53.27p 59.00p 130418
30/12/2011 55.00p 56.12p 55.00p 56.12p 2141
29/12/2011 56.00p 58.50p 52.50p 58.50p 85726
28/12/2011 57.00p 59.00p 55.67p 59.00p 10105
23/12/2011 58.50p 61.00p 55.25p 61.00p 61767
22/12/2011 56.00p 61.00p 54.50p 61.00p 27955
21/12/2011 58.40p 61.00p 56.00p 61.00p 12772
20/12/2011 57.50p 61.00p 56.00p 60.00p 71863
19/12/2011 58.25p 61.00p 57.50p 57.50p 30822
16/12/2011 58.75p 63.38p 57.50p 61.00p 131265
15/12/2011 60.00p 64.00p 54.38p 64.00p 72053
14/12/2011 56.75p 59.50p 55.00p 59.50p 332266
13/12/2011 55.00p 56.25p 54.33p 56.25p 35878
12/12/2011 54.00p 55.00p 50.25p 54.25p 69203
09/12/2011 50.50p 52.50p 48.44p 51.50p 56757
08/12/2011 52.00p 53.00p 51.50p 53.00p 21694
07/12/2011 52.00p 54.40p 52.00p 53.50p 24695
06/12/2011 55.00p 55.00p 52.03p 55.00p 98692
05/12/2011 53.00p 55.40p 52.00p 53.00p 738854
02/12/2011 55.00p 55.00p 51.00p 53.00p 414167
01/12/2011 53.25p 58.50p 53.25p 54.50p 153341
30/11/2011 58.00p 59.40p 54.50p 55.00p 53562
29/11/2011 54.00p 62.49p 50.14p 60.00p 280954
28/11/2011 51.50p 55.00p 50.00p 55.00p 528937
25/11/2011 56.00p 56.00p 45.00p 50.00p 803763
24/11/2011 57.00p 60.03p 56.50p 56.50p 93024
23/11/2011 61.00p 62.00p 53.75p 53.75p 177927
22/11/2011 65.50p 67.25p 61.25p 66.00p 48554
21/11/2011 66.00p 68.50p 66.00p 68.50p 7081
18/11/2011 68.00p 68.65p 66.13p 68.25p 8606
17/11/2011 71.00p 71.00p 66.00p 70.00p 120088
16/11/2011 72.00p 75.00p 67.75p 75.00p 387903
15/11/2011 72.25p 75.15p 66.13p 71.25p 169578
14/11/2011 68.00p 70.00p 66.80p 70.00p 50063
11/11/2011 70.00p 72.50p 68.00p 71.00p 280725
10/11/2011 66.75p 79.00p 66.00p 69.00p 305798
09/11/2011 64.25p 66.82p 63.50p 63.50p 59077
08/11/2011 63.50p 64.50p 58.75p 58.75p 172868
07/11/2011 68.00p 68.30p 62.00p 64.00p 58754
04/11/2011 68.00p 69.95p 68.00p 68.75p 37222
03/11/2011 70.00p 70.50p 65.85p 70.00p 73793
02/11/2011 71.00p 73.00p 68.00p 68.00p 55871
01/11/2011 75.00p 75.61p 67.00p 69.75p 268369
31/10/2011 75.00p 79.25p 70.00p 75.00p 165495
28/10/2011 84.00p 84.51p 79.60p 80.00p 89824
27/10/2011 84.00p 86.00p 80.00p 80.00p 96662
26/10/2011 82.00p 84.00p 80.00p 81.50p 124257
25/10/2011 87.00p 87.02p 78.69p 83.00p 151177
24/10/2011 87.75p 90.00p 84.99p 87.00p 84238
21/10/2011 90.00p 92.97p 85.44p 90.00p 24332
20/10/2011 90.00p 92.18p 89.00p 89.00p 3601
19/10/2011 92.00p 97.73p 92.00p 93.25p 100236
18/10/2011 86.75p 98.00p 86.50p 98.00p 33145
17/10/2011 92.00p 95.00p 91.95p 95.00p 77040
14/10/2011 93.40p 95.50p 93.40p 95.50p 5807
13/10/2011 93.88p 93.88p 92.60p 93.50p 2000
12/10/2011 95.00p 99.25p 92.94p 93.25p 101688
11/10/2011 99.75p 99.75p 94.40p 96.00p 46607
10/10/2011 98.33p 98.33p 92.51p 95.00p 10901
07/10/2011 95.00p 97.62p 93.00p 94.00p 45691
06/10/2011 96.00p 99.62p 92.25p 92.25p 58934
05/10/2011 93.00p 94.42p 91.80p 93.00p 4624
04/10/2011 97.00p 99.25p 91.00p 91.50p 146163
03/10/2011 98.00p 99.75p 96.35p 99.75p 40062
30/09/2011 99.00p 100.00p 95.96p 100.00p 6743
29/09/2011 99.75p 100.00p 96.45p 99.00p 47307
28/09/2011 100.00p 100.00p 94.91p 97.00p 51921
27/09/2011 100.00p 100.74p 94.55p 100.00p 33369
26/09/2011 97.50p 105.00p 97.00p 98.00p 75317
23/09/2011 103.00p 104.94p 97.56p 100.00p 87782
22/09/2011 102.75p 106.42p 102.01p 105.00p 127811
21/09/2011 115.00p 120.13p 109.40p 110.00p 383940
20/09/2011 96.00p 115.00p 96.00p 113.00p 616187
19/09/2011 99.25p 99.80p 94.95p 99.00p 87057
16/09/2011 105.00p 105.00p 100.00p 101.00p 106323
15/09/2011 106.00p 106.00p 96.84p 98.00p 69907
14/09/2011 100.00p 106.50p 98.00p 105.50p 62004
13/09/2011 100.00p 104.00p 98.50p 100.00p 27687
12/09/2011 103.00p 106.38p 93.00p 105.00p 23250
09/09/2011 103.25p 105.00p 100.00p 105.00p 74538
08/09/2011 109.75p 110.00p 100.00p 107.75p 79773
07/09/2011 108.00p 110.00p 104.00p 110.00p 31054
06/09/2011 105.00p 109.25p 99.45p 105.00p 78644
05/09/2011 115.00p 123.25p 107.25p 108.50p 488855
02/09/2011 100.25p 126.95p 98.75p 112.00p 605234
01/09/2011 105.00p 109.75p 99.50p 99.50p 91901
31/08/2011 105.00p 107.34p 102.67p 105.00p 70370
30/08/2011 100.25p 106.50p 99.97p 101.00p 40487
26/08/2011 99.00p 99.41p 95.45p 97.25p 59970
25/08/2011 98.00p 105.00p 95.00p 101.00p 52003
24/08/2011 97.00p 99.02p 95.00p 95.00p 44603
23/08/2011 92.00p 97.10p 91.50p 92.00p 20386
22/08/2011 90.75p 97.00p 88.00p 89.25p 32125
19/08/2011 85.00p 91.20p 85.00p 87.25p 64192
18/08/2011 104.25p 105.03p 84.92p 85.00p 170191
17/08/2011 108.25p 108.65p 104.00p 104.00p 21092
16/08/2011 112.50p 113.00p 105.00p 109.00p 33218
15/08/2011 110.00p 111.37p 107.89p 108.00p 83603
12/08/2011 100.25p 110.00p 100.00p 108.50p 45902
11/08/2011 96.50p 105.00p 96.50p 100.00p 68157
10/08/2011 95.00p 106.00p 95.00p 97.50p 124727
09/08/2011 86.50p 98.00p 86.45p 97.00p 159348
08/08/2011 87.50p 97.50p 82.97p 90.00p 179349
05/08/2011 100.00p 102.00p 82.00p 90.00p 358210
04/08/2011 126.75p 140.40p 98.87p 102.00p 928514
03/08/2011 137.00p 137.00p 117.00p 118.00p 296643
02/08/2011 152.00p 155.00p 137.25p 145.00p 139107
01/08/2011 163.00p 167.50p 150.00p 152.00p 66626
29/07/2011 164.00p 169.50p 160.00p 163.00p 17275
28/07/2011 170.00p 170.75p 163.00p 163.00p 1599
27/07/2011 167.00p 168.19p 160.98p 165.00p 14114
26/07/2011 160.00p 169.75p 160.00p 164.87p 4921
25/07/2011 160.00p 169.93p 157.00p 162.50p 29604
22/07/2011 160.00p 168.88p 160.00p 164.63p 32827

*Close Price adjusted for both dividends and splits