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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 2.65p | 3.00p | 2.00p | 2.10p | 9070758 |
| 11/03/2025 | 1.83p | 2.90p | 1.80p | 2.66p | 17816948 |
| 10/03/2025 | 1.40p | 2.20p | 1.35p | 1.83p | 8013761 |
| 07/03/2025 | 1.50p | 1.50p | 1.35p | 1.40p | 1539089 |
| 06/03/2025 | 1.53p | 1.53p | 1.45p | 1.50p | 46184 |
| 05/03/2025 | 1.48p | 1.53p | 1.45p | 1.53p | 726102 |
| 04/03/2025 | 1.53p | 1.53p | 1.45p | 1.53p | 726131 |
| 03/03/2025 | 1.55p | 1.57p | 1.45p | 1.53p | 313897 |
| 28/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 409571 |
| 27/02/2025 | 1.55p | 1.55p | 1.50p | 1.55p | 25169 |
| 26/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 64053 |
| 25/02/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 42360 |
| 24/02/2025 | 1.55p | 1.60p | 1.51p | 1.55p | 24066 |
| 21/02/2025 | 1.53p | 1.60p | 1.45p | 1.54p | 765203 |
| 20/02/2025 | 1.53p | 1.53p | 1.46p | 1.53p | 178810 |
| 19/02/2025 | 1.53p | 1.53p | 1.45p | 1.53p | 775849 |
| 18/02/2025 | 1.55p | 1.55p | 1.50p | 1.50p | 716149 |
| 17/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 57015 |
| 14/02/2025 | 1.55p | 1.58p | 1.50p | 1.55p | 735879 |
| 13/02/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 113363 |
| 12/02/2025 | 1.55p | 1.59p | 1.50p | 1.55p | 119554 |
| 11/02/2025 | 1.55p | 1.55p | 1.54p | 1.55p | 150000 |
| 10/02/2025 | 1.55p | 1.59p | 1.51p | 1.55p | 1045594 |
| 07/02/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 888710 |
| 06/02/2025 | 1.55p | 1.58p | 1.51p | 1.55p | 520190 |
| 05/02/2025 | 1.55p | 1.63p | 1.53p | 1.55p | 188879 |
| 04/02/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 153125 |
| 03/02/2025 | 1.55p | 1.60p | 1.52p | 1.55p | 593716 |
| 31/01/2025 | 1.50p | 1.60p | 1.47p | 1.55p | 1929246 |
| 30/01/2025 | 1.55p | 1.60p | 1.35p | 1.50p | 1665861 |
| 29/01/2025 | 1.55p | 1.57p | 1.51p | 1.55p | 331915 |
| 28/01/2025 | 1.40p | 1.74p | 1.40p | 1.57p | 4024440 |
| 27/01/2025 | 1.60p | 1.70p | 1.30p | 1.40p | 288390 |
| 24/01/2025 | 1.60p | 1.70p | 1.60p | 1.60p | 184540 |
| 23/01/2025 | 1.65p | 1.72p | 1.50p | 1.60p | 301348 |
| 22/01/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 75237 |
| 21/01/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 276986 |
| 20/01/2025 | 1.60p | 1.80p | 1.50p | 1.65p | 637698 |
| 17/01/2025 | 1.60p | 1.64p | 1.51p | 1.60p | 849406 |
| 16/01/2025 | 1.60p | 1.60p | 1.50p | 1.60p | 589599 |
| 15/01/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 372742 |
| 14/01/2025 | 1.65p | 1.80p | 1.50p | 1.50p | 1333539 |
| 13/01/2025 | 1.65p | 1.70p | 1.57p | 1.65p | 106820 |
| 10/01/2025 | 1.65p | 1.71p | 1.56p | 1.65p | 996696 |
| 09/01/2025 | 1.70p | 1.80p | 1.61p | 1.65p | 542552 |
| 08/01/2025 | 1.80p | 1.80p | 1.70p | 1.75p | 427511 |
| 07/01/2025 | 1.80p | 1.80p | 1.74p | 1.80p | 10974 |
| 06/01/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 131868 |
| 03/01/2025 | 1.85p | 1.85p | 1.76p | 1.80p | 136707 |
| 02/01/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 372735 |
| 31/12/2024 | 1.85p | 1.88p | 1.80p | 1.85p | 792064 |
| 30/12/2024 | 1.95p | 2.00p | 1.82p | 1.85p | 1245286 |
| 27/12/2024 | 1.95p | 2.00p | 1.80p | 1.95p | 721442 |
| 24/12/2024 | 1.85p | 2.00p | 1.80p | 1.95p | 799827 |
| 23/12/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/12/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 704196 |
| 19/12/2024 | 1.80p | 1.90p | 1.75p | 1.80p | 267556 |
| 18/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 636642 |
| 17/12/2024 | 1.95p | 2.00p | 1.80p | 1.80p | 351698 |
| 16/12/2024 | 1.95p | 1.95p | 1.91p | 1.95p | 24334 |
| 13/12/2024 | 2.15p | 2.40p | 1.79p | 2.00p | 1702190 |
| 12/12/2024 | 1.75p | 1.75p | 1.60p | 1.75p | 636 |
| 11/12/2024 | 1.90p | 1.90p | 1.60p | 1.75p | 664684 |
| 10/12/2024 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 09/12/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 100703 |
| 06/12/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 1410 |
| 05/12/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 30044 |
| 04/12/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 256035 |
| 03/12/2024 | 1.90p | 1.99p | 1.80p | 1.90p | 981046 |
| 02/12/2024 | 1.90p | 1.92p | 1.81p | 1.90p | 178523 |
| 29/11/2024 | 1.90p | 1.94p | 1.76p | 1.90p | 913611 |
| 28/11/2024 | 1.90p | 2.00p | 1.80p | 1.80p | 175117 |
| 27/11/2024 | 1.70p | 1.98p | 1.70p | 1.90p | 1235576 |
| 26/11/2024 | 1.70p | 1.80p | 1.66p | 1.80p | 164200 |
| 25/11/2024 | 1.70p | 1.78p | 1.60p | 1.70p | 904012 |
| 22/11/2024 | 1.70p | 1.80p | 1.65p | 1.70p | 26955 |
| 21/11/2024 | 1.70p | 1.80p | 1.63p | 1.70p | 30934 |
| 20/11/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 115891 |
| 19/11/2024 | 1.80p | 1.91p | 1.70p | 1.80p | 974975 |
| 18/11/2024 | 1.80p | 1.90p | 1.71p | 1.80p | 678625 |
| 15/11/2024 | 1.95p | 1.95p | 1.75p | 1.90p | 816802 |
| 14/11/2024 | 1.95p | 1.96p | 1.95p | 1.95p | 210768 |
| 13/11/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 505149 |
| 12/11/2024 | 2.10p | 2.20p | 1.90p | 1.95p | 222109 |
| 11/11/2024 | 2.20p | 2.30p | 1.80p | 2.00p | 1920045 |
| 08/11/2024 | 2.20p | 2.29p | 2.13p | 2.20p | 224676 |
| 07/11/2024 | 2.35p | 2.40p | 2.13p | 2.28p | 567558 |
| 06/11/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 325425 |
| 05/11/2024 | 2.35p | 2.37p | 2.26p | 2.26p | 14602 |
| 04/11/2024 | 2.35p | 2.37p | 2.31p | 2.36p | 131495 |
| 01/11/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 148903 |
| 31/10/2024 | 2.50p | 2.60p | 2.30p | 2.35p | 440310 |
| 30/10/2024 | 2.55p | 2.70p | 2.40p | 2.50p | 282178 |
| 29/10/2024 | 2.55p | 2.63p | 2.43p | 2.55p | 32315 |
| 28/10/2024 | 2.60p | 2.70p | 2.40p | 2.55p | 152984 |
| 25/10/2024 | 2.50p | 2.68p | 2.40p | 2.66p | 1371284 |
| 24/10/2024 | 2.50p | 2.60p | 2.38p | 2.38p | 8333 |
| 23/10/2024 | 2.50p | 2.59p | 2.46p | 2.50p | 247238 |
| 22/10/2024 | 2.50p | 2.53p | 2.46p | 2.50p | 11592 |
| 21/10/2024 | 2.50p | 2.60p | 2.50p | 2.60p | 98888 |
| 18/10/2024 | 2.45p | 2.57p | 2.30p | 2.50p | 1032514 |
| 17/10/2024 | 2.30p | 2.60p | 2.20p | 2.45p | 1253409 |
| 16/10/2024 | 2.50p | 2.50p | 2.22p | 2.30p | 1661183 |
| 15/10/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 246636 |
| 14/10/2024 | 2.50p | 2.58p | 2.44p | 2.50p | 372712 |
| 11/10/2024 | 2.70p | 2.80p | 2.53p | 2.54p | 700454 |
| 10/10/2024 | 2.70p | 2.72p | 2.60p | 2.70p | 147872 |
| 09/10/2024 | 2.70p | 2.73p | 2.62p | 2.70p | 68661 |
| 08/10/2024 | 2.70p | 2.74p | 2.60p | 2.70p | 21767 |
| 07/10/2024 | 2.70p | 2.90p | 2.54p | 2.70p | 1246490 |
| 04/10/2024 | 2.70p | 2.80p | 2.65p | 2.70p | 164285 |
| 03/10/2024 | 2.60p | 2.80p | 2.50p | 2.70p | 772613 |
| 02/10/2024 | 2.60p | 2.70p | 2.51p | 2.60p | 375241 |
| 01/10/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 243282 |
| 30/09/2024 | 2.60p | 2.70p | 2.51p | 2.70p | 782905 |
| 27/09/2024 | 2.95p | 2.95p | 2.43p | 2.60p | 1735283 |
| 26/09/2024 | 3.10p | 3.20p | 2.80p | 2.90p | 2510118 |
| 25/09/2024 | 3.40p | 3.40p | 3.00p | 3.10p | 1593172 |
| 24/09/2024 | 3.05p | 3.69p | 3.00p | 3.40p | 4779822 |
| 23/09/2024 | 3.10p | 3.20p | 2.90p | 3.10p | 207852 |
| 20/09/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 3198933 |
| 19/09/2024 | 2.85p | 2.90p | 2.75p | 2.85p | 699571 |
| 18/09/2024 | 2.85p | 2.90p | 2.85p | 2.85p | 747883 |
| 17/09/2024 | 3.00p | 3.00p | 2.72p | 2.96p | 1855813 |
| 16/09/2024 | 2.60p | 3.08p | 2.60p | 3.00p | 4267243 |
| 13/09/2024 | 2.70p | 2.70p | 2.50p | 2.60p | 839246 |
| 12/09/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 305937 |
| 11/09/2024 | 2.80p | 2.80p | 2.61p | 2.70p | 382642 |
| 10/09/2024 | 2.90p | 3.00p | 2.70p | 2.80p | 405379 |
| 09/09/2024 | 2.60p | 2.99p | 2.50p | 2.90p | 1687330 |
| 06/09/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 77467 |
| 05/09/2024 | 2.50p | 2.68p | 2.50p | 2.60p | 294046 |
| 04/09/2024 | 2.65p | 2.70p | 2.50p | 2.50p | 776090 |
| 03/09/2024 | 2.95p | 3.00p | 2.50p | 2.80p | 2487194 |
| 02/09/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 506958 |
| 30/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 173519 |
| 29/08/2024 | 3.05p | 3.10p | 2.90p | 3.06p | 1650927 |
| 28/08/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 771620 |
| 27/08/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 2247391 |
| 23/08/2024 | 3.10p | 3.15p | 3.07p | 3.10p | 607137 |
| 22/08/2024 | 3.10p | 3.17p | 3.07p | 3.10p | 2078271 |
| 21/08/2024 | 3.10p | 3.18p | 3.02p | 3.10p | 578820 |
| 20/08/2024 | 3.15p | 3.19p | 3.07p | 3.10p | 247245 |
| 19/08/2024 | 3.15p | 3.17p | 3.00p | 3.15p | 1031828 |
| 16/08/2024 | 3.15p | 3.20p | 2.90p | 3.15p | 732018 |
| 15/08/2024 | 3.25p | 3.32p | 3.00p | 3.15p | 851015 |
| 14/08/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 658711 |
| 13/08/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 155136 |
| 12/08/2024 | 3.60p | 3.60p | 3.30p | 3.40p | 531059 |
| 09/08/2024 | 3.60p | 3.78p | 3.50p | 3.60p | 752675 |
| 08/08/2024 | 3.45p | 3.80p | 3.23p | 3.60p | 4059212 |
| 07/08/2024 | 3.30p | 3.40p | 3.24p | 3.30p | 701490 |
| 06/08/2024 | 3.45p | 3.50p | 3.20p | 3.30p | 1983551 |
| 05/08/2024 | 3.75p | 4.18p | 3.00p | 3.45p | 7738578 |
| 02/08/2024 | 3.40p | 4.00p | 3.40p | 3.60p | 2997358 |
| 01/08/2024 | 3.35p | 3.50p | 3.20p | 3.36p | 903321 |
| 31/07/2024 | 3.50p | 3.60p | 3.12p | 3.40p | 3304685 |
| 30/07/2024 | 3.85p | 3.85p | 3.27p | 3.50p | 4256778 |
| 29/07/2024 | 4.25p | 4.25p | 3.82p | 3.85p | 1599028 |
| 26/07/2024 | 4.05p | 4.40p | 3.76p | 4.25p | 2567124 |
| 25/07/2024 | 4.40p | 4.50p | 4.07p | 4.30p | 1329272 |
| 24/07/2024 | 4.40p | 4.84p | 4.35p | 4.50p | 3552736 |
| 23/07/2024 | 4.55p | 4.62p | 4.31p | 4.40p | 831637 |
| 22/07/2024 | 4.98p | 4.98p | 4.30p | 4.55p | 5356788 |
| 19/07/2024 | 5.25p | 5.35p | 4.88p | 5.00p | 802568 |
| 18/07/2024 | 5.13p | 5.19p | 5.00p | 5.10p | 496832 |
| 17/07/2024 | 5.25p | 5.25p | 5.05p | 5.13p | 624670 |
| 16/07/2024 | 5.13p | 5.50p | 5.00p | 5.38p | 2897086 |
| 15/07/2024 | 5.25p | 5.25p | 5.00p | 5.13p | 1899960 |
| 12/07/2024 | 5.38p | 5.50p | 5.17p | 5.25p | 923385 |
| 11/07/2024 | 5.25p | 5.50p | 5.00p | 5.38p | 280814 |
| 10/07/2024 | 5.38p | 5.50p | 5.00p | 5.25p | 1763638 |
| 09/07/2024 | 5.25p | 6.00p | 5.25p | 5.40p | 5463476 |
| 08/07/2024 | 5.25p | 5.50p | 5.16p | 5.25p | 912966 |
| 05/07/2024 | 5.50p | 5.75p | 5.12p | 5.25p | 1584029 |
| 04/07/2024 | 5.50p | 5.75p | 5.25p | 5.30p | 476331 |
| 03/07/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 453695 |
| 02/07/2024 | 5.25p | 5.70p | 5.00p | 5.70p | 1941174 |
| 01/07/2024 | 5.68p | 5.85p | 5.10p | 5.25p | 1820461 |
| 28/06/2024 | 5.25p | 5.85p | 5.21p | 5.60p | 3549029 |
| 27/06/2024 | 5.25p | 5.50p | 5.20p | 5.50p | 325262 |
| 26/06/2024 | 5.50p | 5.59p | 5.20p | 5.25p | 1221943 |
| 25/06/2024 | 5.25p | 5.64p | 5.18p | 5.50p | 626645 |
| 24/06/2024 | 5.50p | 5.75p | 5.00p | 5.25p | 921509 |
| 21/06/2024 | 5.50p | 5.62p | 5.27p | 5.50p | 124354 |
| 20/06/2024 | 5.38p | 5.54p | 5.27p | 5.50p | 477258 |
| 19/06/2024 | 5.50p | 5.75p | 5.25p | 5.38p | 707969 |
| 18/06/2024 | 5.25p | 5.75p | 5.05p | 5.50p | 1519170 |
| 17/06/2024 | 5.50p | 5.60p | 5.00p | 5.25p | 1245430 |
| 14/06/2024 | 5.63p | 6.00p | 5.31p | 5.50p | 1065399 |
| 13/06/2024 | 5.25p | 6.50p | 5.25p | 5.60p | 8995408 |
| 12/06/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 1845843 |
| 11/06/2024 | 5.50p | 5.75p | 5.00p | 5.25p | 2393919 |
| 10/06/2024 | 5.63p | 5.75p | 5.35p | 5.50p | 1049368 |
| 07/06/2024 | 5.88p | 6.25p | 5.50p | 5.50p | 1727578 |
| 06/06/2024 | 5.38p | 6.25p | 5.28p | 5.88p | 4996914 |
| 05/06/2024 | 5.63p | 5.75p | 5.03p | 5.75p | 758361 |
| 04/06/2024 | 5.50p | 5.85p | 5.25p | 5.50p | 1187698 |
| 03/06/2024 | 5.63p | 5.75p | 5.35p | 5.75p | 3003375 |
| 31/05/2024 | 5.50p | 6.00p | 5.38p | 5.63p | 4740678 |
*Close Price adjusted for both dividends and splits