GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/07/2011 157.00p 165.31p 157.00p 160.00p 89111
20/07/2011 150.00p 155.00p 150.00p 155.00p 285411
19/07/2011 153.00p 156.00p 150.00p 155.00p 26615
18/07/2011 150.00p 157.00p 150.00p 155.00p 58694
15/07/2011 155.00p 156.00p 155.00p 155.00p 17454
14/07/2011 155.00p 155.01p 155.00p 155.00p 56031
13/07/2011 154.00p 159.16p 153.00p 155.00p 62708
12/07/2011 155.25p 155.25p 149.75p 154.00p 252798
11/07/2011 155.00p 158.00p 151.28p 155.00p 82159
08/07/2011 157.00p 158.75p 156.50p 156.50p 31525
07/07/2011 155.00p 160.00p 155.00p 160.00p 358
06/07/2011 152.00p 158.00p 146.20p 155.00p 223616
05/07/2011 159.75p 159.75p 151.26p 155.00p 74218
04/07/2011 152.00p 153.63p 150.58p 151.50p 67872
01/07/2011 148.00p 152.25p 146.25p 152.00p 60819
30/06/2011 145.25p 150.56p 145.00p 145.00p 40235
29/06/2011 149.75p 150.00p 140.00p 146.50p 210097
28/06/2011 145.00p 149.75p 138.94p 140.00p 62843
27/06/2011 155.25p 159.50p 136.93p 140.00p 262747
24/06/2011 158.50p 171.95p 152.50p 159.50p 122473
23/06/2011 171.25p 171.25p 155.25p 162.50p 196031
22/06/2011 167.00p 171.75p 165.00p 171.75p 103478
21/06/2011 169.50p 176.50p 163.02p 173.00p 123837
20/06/2011 172.00p 174.00p 166.82p 171.00p 50682
17/06/2011 174.00p 176.75p 168.25p 175.00p 28691
16/06/2011 175.00p 176.75p 170.00p 174.00p 80203
15/06/2011 167.25p 173.50p 164.77p 172.75p 89976
14/06/2011 169.25p 171.62p 165.00p 165.00p 23248
13/06/2011 170.50p 170.50p 165.00p 168.00p 24808
10/06/2011 171.00p 174.50p 168.25p 170.00p 11411
09/06/2011 167.00p 180.00p 166.00p 171.75p 115665
08/06/2011 165.00p 167.62p 164.00p 166.50p 56572
07/06/2011 169.00p 170.00p 167.00p 167.00p 30892
06/06/2011 173.00p 176.00p 165.62p 167.50p 59419
03/06/2011 167.00p 180.60p 163.00p 173.25p 226199
02/06/2011 164.75p 165.00p 150.00p 163.00p 87452
01/06/2011 165.50p 165.50p 160.00p 161.00p 76048
31/05/2011 168.00p 171.50p 162.00p 162.00p 56567
27/05/2011 168.25p 173.25p 164.30p 166.00p 70868
26/05/2011 171.00p 174.00p 161.00p 162.25p 43828
25/05/2011 180.50p 183.42p 147.00p 167.25p 386692
24/05/2011 184.00p 186.10p 180.05p 182.00p 76649
23/05/2011 190.00p 190.00p 179.25p 185.25p 123594
20/05/2011 188.00p 191.80p 187.00p 187.00p 82122
19/05/2011 185.25p 190.00p 183.60p 190.00p 60360
18/05/2011 183.25p 187.12p 181.00p 181.00p 40237
17/05/2011 184.00p 187.27p 182.55p 183.00p 92432
16/05/2011 186.00p 195.48p 180.00p 186.00p 50469
13/05/2011 190.00p 192.35p 188.00p 188.00p 90247
12/05/2011 185.75p 190.00p 177.34p 183.75p 115071
11/05/2011 187.75p 192.67p 178.00p 180.00p 98609
10/05/2011 179.50p 190.00p 178.00p 185.75p 362128
09/05/2011 178.00p 180.00p 173.87p 179.50p 76717
06/05/2011 180.00p 184.50p 165.00p 174.00p 374444
05/05/2011 180.00p 190.90p 180.00p 184.50p 100339
04/05/2011 190.00p 193.50p 186.25p 190.00p 302041
03/05/2011 195.00p 196.30p 193.00p 194.00p 132678
28/04/2011 200.00p 204.05p 197.60p 200.00p 100512
27/04/2011 196.00p 202.20p 193.00p 197.00p 141760
26/04/2011 190.00p 200.00p 190.00p 191.75p 181798
21/04/2011 205.25p 205.25p 196.23p 198.00p 197298
20/04/2011 210.00p 210.00p 204.50p 204.50p 74483
19/04/2011 212.00p 214.13p 208.00p 208.50p 145104
18/04/2011 205.00p 216.39p 205.00p 212.00p 96117
15/04/2011 212.00p 222.00p 210.11p 222.00p 120699
14/04/2011 212.00p 214.62p 207.77p 212.00p 83849
13/04/2011 214.00p 217.00p 212.00p 213.50p 21618
12/04/2011 218.25p 219.19p 214.25p 214.50p 51919
11/04/2011 217.00p 226.87p 217.00p 218.25p 249134
08/04/2011 212.00p 220.00p 212.00p 215.00p 171105
07/04/2011 212.00p 218.00p 204.42p 212.25p 262885
06/04/2011 201.75p 217.20p 201.75p 216.00p 109055
05/04/2011 216.25p 218.75p 210.00p 210.00p 110531
04/04/2011 205.00p 225.00p 202.79p 218.75p 259162
01/04/2011 208.75p 208.75p 203.60p 205.00p 222016
31/03/2011 205.00p 209.75p 200.91p 208.75p 204791
30/03/2011 210.25p 211.94p 205.78p 209.25p 171247
29/03/2011 207.00p 208.00p 201.70p 206.25p 120676
28/03/2011 203.00p 210.00p 203.00p 209.00p 127536
25/03/2011 211.00p 211.00p 204.70p 205.50p 150265
24/03/2011 205.25p 212.04p 203.73p 206.50p 67632
23/03/2011 203.50p 209.99p 200.00p 205.00p 57380
22/03/2011 205.25p 215.25p 198.95p 200.00p 251627
21/03/2011 205.50p 208.65p 201.68p 203.00p 100068
18/03/2011 205.00p 209.00p 198.50p 209.00p 119639
17/03/2011 200.00p 205.00p 195.01p 201.25p 67575
16/03/2011 198.50p 214.88p 197.55p 200.00p 86673
15/03/2011 205.50p 210.00p 184.50p 196.00p 336141
14/03/2011 215.00p 224.07p 204.00p 210.00p 243005
11/03/2011 215.25p 217.00p 210.00p 215.00p 151556
10/03/2011 222.50p 224.00p 214.00p 219.75p 109382
09/03/2011 220.00p 228.00p 220.00p 225.00p 67395
08/03/2011 226.50p 229.75p 212.31p 227.00p 167913
07/03/2011 219.50p 230.00p 214.81p 228.75p 180765
04/03/2011 217.25p 224.00p 215.00p 222.00p 140978
03/03/2011 213.50p 221.75p 213.50p 219.00p 83028
02/03/2011 210.00p 220.25p 210.00p 215.50p 147165
01/03/2011 217.50p 219.00p 211.71p 213.25p 77298
28/02/2011 211.50p 212.00p 208.49p 210.00p 132449
25/02/2011 204.50p 212.00p 204.00p 210.00p 91066
24/02/2011 206.00p 213.39p 200.00p 203.00p 102602
23/02/2011 204.75p 206.00p 200.00p 200.00p 176104
22/02/2011 210.00p 210.50p 201.00p 204.00p 297998
21/02/2011 210.25p 218.19p 193.50p 212.00p 274950
18/02/2011 218.00p 221.00p 212.50p 216.00p 73929
17/02/2011 220.00p 225.53p 215.00p 219.00p 159337
16/02/2011 222.24p 227.25p 213.00p 221.00p 224059
15/02/2011 229.17p 230.00p 220.00p 222.25p 165156
14/02/2011 234.40p 334.75p 226.68p 231.00p 79038
11/02/2011 228.50p 239.26p 220.69p 234.50p 175822
10/02/2011 227.25p 232.65p 224.25p 229.00p 130203
09/02/2011 234.00p 234.00p 217.72p 233.00p 97793
08/02/2011 226.25p 234.25p 220.96p 232.00p 152036
07/02/2011 220.00p 234.09p 220.00p 228.00p 98774
04/02/2011 210.00p 225.00p 210.00p 220.00p 443140
03/02/2011 231.25p 231.25p 214.25p 219.00p 114967
02/02/2011 239.75p 240.00p 225.90p 229.00p 149164
01/02/2011 229.50p 238.75p 227.82p 236.00p 24860
31/01/2011 222.00p 236.65p 212.69p 233.75p 454407
28/01/2011 208.00p 221.00p 208.00p 220.00p 183934
27/01/2011 216.00p 224.00p 207.25p 222.00p 205847
26/01/2011 231.50p 231.50p 218.05p 224.00p 119057
25/01/2011 215.00p 235.00p 213.00p 223.75p 231274
24/01/2011 238.00p 238.00p 208.64p 215.00p 559023
21/01/2011 242.00p 247.50p 236.47p 240.00p 36870
20/01/2011 240.25p 243.00p 230.30p 240.75p 213362
19/01/2011 248.25p 255.00p 240.00p 242.00p 123166
18/01/2011 250.25p 257.25p 246.00p 248.50p 150932
17/01/2011 253.50p 260.00p 250.25p 250.75p 84479
14/01/2011 254.00p 260.00p 250.50p 255.00p 125194
13/01/2011 250.00p 256.75p 247.06p 250.00p 153724
12/01/2011 263.00p 267.75p 250.75p 250.75p 73764
11/01/2011 253.75p 253.77p 248.67p 252.00p 71195
10/01/2011 260.00p 260.00p 245.32p 250.50p 175308
07/01/2011 258.00p 258.00p 240.07p 250.00p 128937
06/01/2011 248.00p 256.00p 245.00p 251.00p 162709
05/01/2011 248.25p 259.75p 245.00p 255.00p 84251
04/01/2011 260.00p 260.00p 243.25p 243.25p 65503
31/12/2010 250.00p 259.00p 240.00p 259.00p 26195
30/12/2010 250.25p 260.40p 249.24p 255.00p 36519
29/12/2010 251.25p 261.67p 230.00p 253.00p 239325
24/12/2010 255.00p 266.75p 251.15p 257.00p 9117
23/12/2010 251.25p 267.75p 251.25p 262.00p 19259
22/12/2010 265.75p 269.02p 256.65p 257.00p 81082
21/12/2010 272.25p 273.00p 259.25p 269.00p 68296
20/12/2010 250.00p 275.00p 247.25p 275.00p 388523
17/12/2010 250.00p 257.00p 240.50p 257.00p 190760
16/12/2010 245.00p 245.00p 237.00p 238.00p 26092
15/12/2010 252.00p 262.25p 239.28p 252.50p 195898
14/12/2010 232.75p 246.25p 232.50p 245.25p 134609
13/12/2010 237.00p 244.00p 230.25p 238.00p 120295
10/12/2010 240.75p 245.00p 235.00p 245.00p 115942
09/12/2010 239.25p 243.75p 225.10p 243.75p 244160
08/12/2010 240.25p 246.50p 230.95p 241.00p 126866
07/12/2010 245.00p 251.00p 232.05p 243.00p 186537
06/12/2010 256.00p 265.00p 231.70p 245.00p 251707
03/12/2010 250.00p 261.10p 250.00p 255.00p 97831
02/12/2010 255.00p 265.87p 245.50p 250.00p 104889
01/12/2010 255.00p 256.75p 246.75p 255.00p 158432
30/11/2010 252.00p 266.53p 243.50p 249.75p 145153
29/11/2010 255.00p 259.20p 245.00p 252.00p 172159
26/11/2010 244.50p 254.75p 244.50p 246.00p 66369
25/11/2010 258.25p 262.50p 249.50p 249.50p 133034
24/11/2010 256.00p 262.00p 248.02p 260.00p 151088
23/11/2010 262.00p 262.00p 249.00p 253.00p 179474
22/11/2010 285.00p 285.50p 259.00p 268.25p 172302
19/11/2010 257.00p 285.80p 251.11p 272.75p 434416
18/11/2010 250.25p 259.75p 250.00p 257.00p 100885
17/11/2010 245.25p 260.50p 241.42p 250.00p 214079
16/11/2010 250.00p 275.75p 240.10p 250.00p 307500
15/11/2010 254.00p 254.43p 245.00p 245.25p 49928
12/11/2010 245.25p 251.00p 245.00p 251.00p 54186
11/11/2010 250.00p 253.00p 243.00p 246.75p 86115
10/11/2010 256.25p 273.75p 246.10p 252.00p 113386
09/11/2010 251.00p 259.00p 245.25p 254.00p 110665
08/11/2010 260.00p 265.00p 248.50p 254.00p 92109
05/11/2010 250.00p 258.00p 242.30p 255.00p 139762
04/11/2010 233.00p 249.00p 233.00p 249.00p 162338
03/11/2010 247.25p 252.00p 230.25p 237.00p 241528
02/11/2010 249.50p 250.00p 237.00p 244.00p 141546
01/11/2010 256.75p 264.75p 243.50p 247.00p 112191
29/10/2010 259.50p 260.00p 244.45p 253.00p 94479
28/10/2010 258.25p 260.00p 247.25p 257.50p 111131
27/10/2010 255.50p 263.00p 243.50p 260.00p 118925
26/10/2010 272.25p 282.40p 243.05p 260.00p 127677
25/10/2010 269.75p 297.75p 265.11p 269.50p 588609
22/10/2010 241.00p 299.95p 234.70p 271.00p 621398
21/10/2010 241.75p 248.75p 229.75p 243.00p 65938
20/10/2010 222.50p 249.50p 220.54p 245.00p 353392
19/10/2010 230.00p 230.00p 220.47p 225.00p 169309
18/10/2010 237.00p 246.50p 223.00p 234.00p 202279
15/10/2010 240.25p 249.00p 234.00p 235.00p 203788
14/10/2010 244.00p 250.00p 233.50p 237.00p 148214
13/10/2010 239.75p 248.00p 233.64p 241.50p 394614
12/10/2010 237.00p 246.25p 230.00p 241.75p 347533
11/10/2010 225.00p 240.00p 221.30p 239.50p 193782
08/10/2010 223.75p 234.75p 215.00p 228.00p 95803
07/10/2010 228.00p 233.15p 219.31p 221.50p 66200
06/10/2010 223.50p 230.00p 218.62p 230.00p 112337
05/10/2010 225.25p 237.50p 219.00p 220.00p 119863

*Close Price adjusted for both dividends and splits