GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/12/2009 70.00p 70.75p 64.55p 66.25p 74257
15/12/2009 71.00p 77.00p 69.00p 70.25p 4642806
14/12/2009 72.00p 72.20p 67.40p 70.75p 1032092
11/12/2009 69.00p 69.51p 67.75p 67.75p 140190
10/12/2009 68.50p 69.00p 68.37p 69.00p 76338
09/12/2009 68.00p 68.30p 65.00p 65.50p 41665
08/12/2009 70.00p 71.68p 68.00p 68.00p 556669
07/12/2009 69.25p 72.35p 69.00p 70.00p 210594
04/12/2009 71.00p 71.00p 67.00p 69.00p 479172
03/12/2009 71.75p 73.00p 68.00p 69.00p 328513
02/12/2009 73.25p 75.00p 71.25p 71.25p 29360
01/12/2009 75.00p 77.75p 69.25p 75.00p 395539
30/11/2009 70.00p 73.25p 68.00p 69.25p 38572
27/11/2009 71.00p 72.85p 65.00p 71.75p 94655
26/11/2009 71.00p 72.40p 70.05p 71.00p 81212
25/11/2009 74.00p 74.00p 70.13p 72.00p 150998
24/11/2009 76.00p 76.00p 71.00p 71.00p 474867
23/11/2009 74.50p 78.90p 72.00p 75.25p 82450
20/11/2009 75.75p 77.75p 74.00p 74.75p 126712
19/11/2009 75.50p 77.91p 75.00p 77.25p 114002
18/11/2009 78.00p 79.50p 75.52p 76.00p 243496
17/11/2009 80.00p 81.25p 78.25p 78.75p 306064
16/11/2009 80.50p 83.70p 79.00p 82.00p 89464
13/11/2009 87.00p 87.00p 80.00p 83.00p 65498
12/11/2009 86.00p 86.00p 81.50p 82.75p 126688
11/11/2009 85.50p 89.00p 83.10p 83.50p 306420
10/11/2009 88.00p 91.00p 85.00p 85.50p 480728
09/11/2009 93.00p 93.00p 87.50p 91.00p 516228
06/11/2009 87.00p 95.00p 87.00p 88.25p 299243
05/11/2009 83.00p 86.00p 83.00p 86.00p 129286
04/11/2009 84.00p 85.50p 81.00p 83.00p 248120
03/11/2009 78.00p 82.25p 78.00p 79.75p 166435
02/11/2009 74.00p 77.50p 74.00p 77.50p 268538
30/10/2009 76.00p 76.00p 73.00p 73.00p 43191
29/10/2009 71.75p 76.75p 71.75p 76.75p 96734
28/10/2009 78.00p 78.00p 74.00p 74.00p 149532
27/10/2009 80.00p 80.00p 76.50p 79.50p 152821
26/10/2009 82.50p 83.75p 81.75p 82.50p 46718
23/10/2009 87.00p 90.75p 83.50p 83.50p 182218
22/10/2009 87.00p 88.50p 79.00p 86.75p 144853
21/10/2009 87.50p 89.25p 87.50p 89.25p 89890
20/10/2009 89.50p 90.00p 89.00p 89.25p 71196
19/10/2009 89.50p 93.00p 88.00p 89.50p 122410
16/10/2009 90.00p 90.00p 87.00p 88.00p 104993
15/10/2009 89.50p 89.50p 87.50p 89.00p 209994
14/10/2009 92.00p 92.00p 87.00p 89.00p 127425
13/10/2009 94.00p 94.75p 88.00p 88.00p 278061
12/10/2009 91.00p 94.00p 90.00p 93.00p 95107
09/10/2009 99.00p 100.00p 92.75p 94.25p 118961
08/10/2009 93.00p 100.00p 93.00p 97.50p 340756
07/10/2009 89.50p 95.00p 89.50p 90.75p 121607
06/10/2009 88.25p 92.00p 87.25p 89.75p 230288
05/10/2009 86.00p 92.00p 85.00p 86.00p 87560
02/10/2009 90.50p 90.50p 85.00p 85.25p 87065
01/10/2009 87.50p 96.00p 87.50p 91.50p 511274
30/09/2009 93.00p 94.00p 86.00p 88.00p 166655
29/09/2009 96.00p 96.50p 94.00p 93.75p 156171
28/09/2009 99.00p 100.00p 94.00p 98.00p 239694
25/09/2009 87.50p 98.00p 87.50p 92.00p 500307
24/09/2009 87.50p 90.50p 84.00p 86.50p 344333
23/09/2009 93.00p 93.00p 88.00p 92.00p 275302
22/09/2009 92.00p 93.00p 87.00p 89.00p 344516
21/09/2009 103.75p 109.00p 91.00p 93.25p 642533

*Close Price adjusted for both dividends and splits