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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2021 | 5.25p | 5.40p | 5.00p | 5.25p | 431156 |
| 15/10/2021 | 5.25p | 5.50p | 5.13p | 5.25p | 28100 |
| 14/10/2021 | 5.25p | 5.50p | 5.00p | 5.30p | 502225 |
| 13/10/2021 | 4.75p | 5.50p | 4.75p | 5.25p | 513847 |
| 12/10/2021 | 4.75p | 5.00p | 4.68p | 4.75p | 161314 |
| 11/10/2021 | 4.75p | 5.00p | 4.66p | 4.75p | 25000 |
| 08/10/2021 | 4.75p | 4.90p | 4.65p | 4.75p | 51025 |
| 07/10/2021 | 4.50p | 5.00p | 4.50p | 4.75p | 190725 |
| 06/10/2021 | 4.50p | 4.75p | 4.00p | 4.50p | 73404 |
| 05/10/2021 | 4.60p | 4.60p | 4.30p | 4.55p | 25136 |
| 04/10/2021 | 4.75p | 4.88p | 4.30p | 4.60p | 189653 |
| 01/10/2021 | 4.75p | 4.95p | 4.50p | 4.75p | 187195 |
| 30/09/2021 | 4.40p | 5.00p | 4.30p | 4.50p | 412132 |
| 29/09/2021 | 5.13p | 5.13p | 4.29p | 4.86p | 507193 |
| 28/09/2021 | 5.40p | 5.50p | 4.75p | 5.13p | 308678 |
| 27/09/2021 | 4.50p | 5.80p | 4.50p | 5.40p | 842158 |
| 24/09/2021 | 4.75p | 4.75p | 4.28p | 4.50p | 376361 |
| 23/09/2021 | 4.65p | 4.87p | 4.28p | 4.75p | 598496 |
| 22/09/2021 | 6.10p | 6.10p | 4.06p | 4.30p | 3228824 |
| 21/09/2021 | 6.10p | 6.10p | 6.06p | 6.10p | 4067 |
| 20/09/2021 | 6.25p | 6.25p | 5.80p | 6.10p | 101000 |
| 17/09/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 62846 |
| 16/09/2021 | 6.25p | 6.33p | 6.06p | 6.10p | 38047 |
| 15/09/2021 | 6.25p | 6.35p | 6.01p | 6.25p | 102625 |
| 14/09/2021 | 6.25p | 6.25p | 6.01p | 6.20p | 32159 |
| 13/09/2021 | 6.25p | 6.37p | 6.18p | 6.25p | 24217 |
| 10/09/2021 | 6.25p | 6.25p | 6.10p | 6.25p | 37623 |
| 09/09/2021 | 6.60p | 6.60p | 6.18p | 6.25p | 23502 |
| 08/09/2021 | 6.75p | 6.88p | 6.20p | 6.60p | 45541 |
| 07/09/2021 | 6.75p | 6.83p | 6.50p | 6.75p | 69182 |
| 06/09/2021 | 6.75p | 7.00p | 6.53p | 6.60p | 90812 |
| 03/09/2021 | 6.75p | 6.75p | 6.68p | 6.75p | 0 |
| 02/09/2021 | 6.70p | 6.90p | 6.68p | 6.68p | 27001 |
| 01/09/2021 | 6.75p | 8.09p | 6.20p | 6.86p | 2490558 |
| 31/08/2021 | 6.55p | 6.60p | 6.40p | 6.45p | 103602 |
| 27/08/2021 | 6.60p | 6.60p | 6.50p | 6.55p | 40936 |
| 26/08/2021 | 6.65p | 6.65p | 6.50p | 6.60p | 70000 |
| 25/08/2021 | 6.90p | 7.00p | 6.53p | 6.65p | 324730 |
| 24/08/2021 | 5.55p | 7.50p | 5.52p | 6.90p | 531408 |
| 23/08/2021 | 5.50p | 5.70p | 5.40p | 5.55p | 284838 |
| 20/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 3885 |
| 19/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 25000 |
| 18/08/2021 | 5.45p | 5.50p | 5.33p | 5.50p | 106314 |
| 17/08/2021 | 5.65p | 5.70p | 5.25p | 5.45p | 611246 |
| 16/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13132 |
| 13/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 57157 |
| 12/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13256 |
| 11/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 68956 |
| 10/08/2021 | 5.65p | 6.00p | 5.50p | 5.65p | 177508 |
| 09/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 53612 |
| 06/08/2021 | 5.90p | 5.90p | 5.55p | 5.75p | 73498 |
| 05/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 572 |
| 04/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 223 |
| 03/08/2021 | 5.95p | 5.95p | 5.70p | 5.90p | 20058 |
| 02/08/2021 | 6.00p | 6.20p | 5.70p | 5.95p | 65507 |
| 30/07/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 76732 |
| 29/07/2021 | 5.90p | 6.00p | 5.80p | 6.00p | 148052 |
| 28/07/2021 | 5.85p | 6.00p | 5.70p | 5.70p | 162504 |
| 27/07/2021 | 5.85p | 5.95p | 5.70p | 5.70p | 53203 |
| 26/07/2021 | 6.40p | 6.50p | 5.73p | 5.85p | 418171 |
| 23/07/2021 | 6.65p | 6.65p | 6.35p | 6.40p | 42371 |
| 22/07/2021 | 6.65p | 6.65p | 6.50p | 6.65p | 6995 |
| 21/07/2021 | 6.65p | 6.80p | 6.65p | 6.65p | 4000 |
| 20/07/2021 | 6.70p | 6.70p | 6.55p | 6.65p | 20000 |
| 19/07/2021 | 6.70p | 6.80p | 6.50p | 6.70p | 34875 |
| 16/07/2021 | 6.60p | 6.70p | 6.60p | 6.70p | 27279 |
| 15/07/2021 | 6.80p | 6.80p | 6.50p | 6.60p | 91396 |
| 14/07/2021 | 6.80p | 6.80p | 6.75p | 6.80p | 55960 |
| 13/07/2021 | 6.80p | 6.80p | 6.63p | 6.80p | 35000 |
| 12/07/2021 | 6.80p | 6.80p | 6.60p | 6.80p | 41595 |
| 09/07/2021 | 6.80p | 6.90p | 6.63p | 6.80p | 71925 |
| 08/07/2021 | 6.80p | 6.99p | 6.73p | 6.80p | 23515 |
| 07/07/2021 | 6.80p | 6.99p | 6.60p | 6.80p | 40893 |
| 06/07/2021 | 6.90p | 7.00p | 6.80p | 6.80p | 48810 |
| 05/07/2021 | 7.00p | 7.02p | 6.80p | 6.90p | 40480 |
| 02/07/2021 | 7.10p | 7.20p | 6.80p | 7.00p | 165951 |
| 01/07/2021 | 7.15p | 7.30p | 7.00p | 7.10p | 36187 |
| 30/06/2021 | 7.10p | 7.10p | 7.00p | 7.10p | 6658 |
| 29/06/2021 | 7.10p | 7.14p | 7.00p | 7.10p | 8635 |
| 28/06/2021 | 7.25p | 7.30p | 7.00p | 7.10p | 106124 |
| 25/06/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 24/06/2021 | 7.25p | 7.33p | 7.00p | 7.00p | 21745 |
| 23/06/2021 | 7.25p | 7.33p | 7.00p | 7.25p | 46099 |
| 22/06/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 50000 |
| 21/06/2021 | 7.25p | 7.33p | 7.01p | 7.25p | 3226 |
| 18/06/2021 | 7.25p | 7.25p | 6.90p | 7.25p | 40000 |
| 17/06/2021 | 7.25p | 7.44p | 7.25p | 7.25p | 31343 |
| 16/06/2021 | 7.35p | 7.35p | 7.00p | 7.00p | 43618 |
| 15/06/2021 | 7.35p | 7.50p | 7.35p | 7.35p | 15394 |
| 14/06/2021 | 7.50p | 7.50p | 7.05p | 7.35p | 132218 |
| 11/06/2021 | 7.50p | 7.50p | 7.23p | 7.50p | 13947 |
| 10/06/2021 | 7.70p | 7.70p | 7.20p | 7.50p | 90896 |
| 09/06/2021 | 7.70p | 7.70p | 7.40p | 7.70p | 4867 |
| 08/06/2021 | 7.70p | 8.00p | 7.70p | 8.00p | 73000 |
| 07/06/2021 | 7.75p | 7.89p | 7.35p | 7.70p | 265574 |
| 04/06/2021 | 8.00p | 8.00p | 7.53p | 7.75p | 63487 |
| 03/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/06/2021 | 7.65p | 8.00p | 7.50p | 8.00p | 131456 |
| 01/06/2021 | 7.65p | 7.70p | 7.52p | 7.65p | 62871 |
| 28/05/2021 | 7.65p | 7.80p | 7.55p | 7.65p | 1948 |
| 27/05/2021 | 7.65p | 7.69p | 7.65p | 7.65p | 78000 |
| 26/05/2021 | 7.65p | 7.65p | 7.50p | 7.50p | 117078 |
| 25/05/2021 | 7.65p | 7.65p | 7.50p | 7.65p | 5000 |
| 24/05/2021 | 7.80p | 8.00p | 7.50p | 7.65p | 131958 |
| 21/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 715 |
| 20/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 87460 |
| 19/05/2021 | 8.00p | 8.00p | 7.80p | 7.80p | 108922 |
| 18/05/2021 | 8.00p | 8.00p | 7.98p | 8.00p | 25000 |
| 17/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2021 | 8.00p | 8.00p | 7.80p | 8.00p | 96136 |
| 12/05/2021 | 8.00p | 8.00p | 7.84p | 8.00p | 2230 |
| 11/05/2021 | 8.00p | 8.09p | 8.00p | 8.00p | 90 |
| 10/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 886525 |
| 07/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 44738 |
| 06/05/2021 | 8.00p | 8.20p | 7.86p | 8.00p | 131300 |
| 05/05/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 130358 |
| 04/05/2021 | 8.00p | 8.17p | 7.84p | 8.00p | 203218 |
| 30/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 909358 |
| 29/04/2021 | 7.90p | 8.20p | 7.80p | 8.00p | 863033 |
| 28/04/2021 | 7.90p | 7.94p | 7.90p | 7.90p | 368720 |
| 27/04/2021 | 7.90p | 8.00p | 7.81p | 7.90p | 47685 |
| 26/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 277979 |
| 23/04/2021 | 7.95p | 8.00p | 7.81p | 7.95p | 302901 |
| 22/04/2021 | 7.95p | 8.06p | 7.83p | 7.95p | 137070 |
| 21/04/2021 | 7.90p | 8.08p | 7.88p | 7.95p | 1409166 |
| 20/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 920813 |
| 19/04/2021 | 7.95p | 8.09p | 7.80p | 7.95p | 45322 |
| 16/04/2021 | 7.95p | 8.08p | 7.83p | 7.95p | 31600 |
| 15/04/2021 | 7.95p | 8.09p | 7.83p | 7.95p | 761732 |
| 14/04/2021 | 7.95p | 8.10p | 7.83p | 7.95p | 136227 |
| 13/04/2021 | 7.90p | 8.10p | 7.80p | 7.95p | 996227 |
| 12/04/2021 | 8.00p | 8.00p | 7.89p | 8.00p | 25159 |
| 09/04/2021 | 8.00p | 8.02p | 7.84p | 7.90p | 94500 |
| 08/04/2021 | 8.00p | 8.15p | 7.84p | 8.00p | 1186835 |
| 07/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 360419 |
| 06/04/2021 | 7.95p | 8.15p | 7.70p | 8.00p | 667911 |
| 01/04/2021 | 8.00p | 8.20p | 7.80p | 8.00p | 2124063 |
| 31/03/2021 | 8.00p | 8.50p | 7.85p | 8.00p | 215225 |
| 30/03/2021 | 8.25p | 8.50p | 7.63p | 8.10p | 1809910 |
| 29/03/2021 | 8.50p | 9.00p | 7.50p | 7.80p | 5236602 |
| 26/03/2021 | 9.25p | 10.00p | 7.50p | 10.00p | 371502 |
| 25/03/2021 | 9.25p | 10.00p | 9.06p | 9.25p | 60738 |
| 24/03/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 428565 |
| 23/03/2021 | 10.25p | 10.25p | 9.00p | 9.50p | 124012 |
| 22/03/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 77270 |
| 19/03/2021 | 10.50p | 11.05p | 10.22p | 10.50p | 74038 |
| 18/03/2021 | 10.50p | 11.00p | 10.00p | 11.00p | 94584 |
| 17/03/2021 | 10.00p | 12.87p | 9.67p | 10.50p | 345513 |
| 16/03/2021 | 10.00p | 10.13p | 9.50p | 10.00p | 70385 |
| 15/03/2021 | 10.00p | 10.50p | 9.50p | 10.00p | 15584 |
| 12/03/2021 | 10.00p | 10.50p | 9.67p | 10.00p | 120219 |
| 11/03/2021 | 10.95p | 11.40p | 9.53p | 11.00p | 168028 |
| 10/03/2021 | 9.75p | 11.00p | 9.75p | 10.95p | 629284 |
| 09/03/2021 | 8.25p | 10.00p | 8.05p | 9.50p | 240484 |
| 08/03/2021 | 8.00p | 8.45p | 8.00p | 8.25p | 60667 |
| 05/03/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 46709 |
| 04/03/2021 | 8.00p | 8.39p | 7.66p | 8.00p | 17129 |
| 03/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 26023 |
| 02/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 181 |
| 01/03/2021 | 8.00p | 8.15p | 7.66p | 8.00p | 42161 |
| 26/02/2021 | 8.25p | 8.25p | 7.53p | 8.00p | 204405 |
| 25/02/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 51371 |
| 24/02/2021 | 8.25p | 8.46p | 8.00p | 8.25p | 92442 |
| 23/02/2021 | 8.50p | 9.00p | 8.00p | 8.04p | 312427 |
| 22/02/2021 | 8.50p | 8.98p | 8.11p | 8.30p | 242035 |
| 19/02/2021 | 9.00p | 9.50p | 8.00p | 8.50p | 406521 |
| 18/02/2021 | 9.00p | 9.40p | 8.50p | 9.00p | 50171 |
| 17/02/2021 | 9.75p | 10.00p | 8.50p | 9.00p | 76101 |
| 16/02/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 31044 |
| 15/02/2021 | 9.75p | 9.80p | 9.50p | 9.75p | 9095 |
| 12/02/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2021 | 9.75p | 9.99p | 9.50p | 9.75p | 17987 |
| 10/02/2021 | 9.50p | 10.00p | 9.05p | 9.75p | 472140 |
| 09/02/2021 | 9.50p | 9.95p | 9.05p | 9.50p | 72518 |
| 08/02/2021 | 9.50p | 9.70p | 9.05p | 9.50p | 9921 |
| 05/02/2021 | 9.25p | 10.00p | 9.00p | 9.50p | 22872 |
| 04/02/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 80058 |
| 03/02/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 50426 |
| 02/02/2021 | 9.50p | 10.00p | 9.05p | 9.50p | 103006 |
| 01/02/2021 | 10.00p | 10.00p | 9.22p | 9.80p | 214712 |
| 29/01/2021 | 10.00p | 10.00p | 9.53p | 10.00p | 133556 |
| 28/01/2021 | 10.00p | 10.30p | 9.66p | 10.00p | 32934 |
| 27/01/2021 | 10.30p | 11.00p | 9.61p | 10.00p | 118454 |
| 26/01/2021 | 11.50p | 11.50p | 9.67p | 10.30p | 62340 |
| 25/01/2021 | 11.50p | 11.70p | 11.00p | 11.50p | 107149 |
| 22/01/2021 | 12.00p | 12.20p | 11.00p | 11.50p | 98902 |
| 21/01/2021 | 12.00p | 12.00p | 11.55p | 12.00p | 98760 |
| 20/01/2021 | 12.00p | 12.46p | 11.66p | 12.00p | 59570 |
| 19/01/2021 | 11.75p | 13.46p | 11.00p | 12.00p | 553625 |
| 18/01/2021 | 11.50p | 12.59p | 11.20p | 11.75p | 446561 |
| 15/01/2021 | 11.25p | 12.48p | 10.61p | 10.65p | 163823 |
| 14/01/2021 | 11.50p | 12.10p | 10.50p | 11.25p | 143882 |
| 13/01/2021 | 10.25p | 14.00p | 10.25p | 11.50p | 563045 |
| 12/01/2021 | 10.00p | 10.30p | 9.05p | 10.00p | 235526 |
| 11/01/2021 | 7.75p | 13.25p | 7.75p | 10.30p | 2651720 |
| 08/01/2021 | 8.50p | 7.60p | 7.60p | 7.60p | 0 |
| 07/01/2021 | 8.50p | 7.60p | 7.60p | 7.60p | 0 |
| 06/01/2021 | 8.50p | 7.60p | 7.60p | 7.60p | 0 |
| 05/01/2021 | 8.50p | 8.50p | 6.60p | 7.60p | 468869 |
*Close Price adjusted for both dividends and splits