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 |
|---|---|---|---|---|---|
| 25/10/2022 | 6.25p | 6.25p | 6.10p | 6.25p | 11631 |
| 24/10/2022 | 6.25p | 6.50p | 6.10p | 6.25p | 57689 |
| 21/10/2022 | 6.60p | 7.00p | 6.20p | 6.25p | 207212 |
| 20/10/2022 | 6.65p | 7.00p | 6.30p | 6.30p | 233921 |
| 19/10/2022 | 6.65p | 7.00p | 6.57p | 6.65p | 136007 |
| 18/10/2022 | 6.65p | 7.00p | 6.36p | 6.65p | 158880 |
| 17/10/2022 | 6.65p | 7.00p | 6.65p | 6.65p | 318156 |
| 14/10/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 129457 |
| 13/10/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 122064 |
| 12/10/2022 | 6.25p | 6.65p | 6.16p | 6.65p | 209975 |
| 11/10/2022 | 6.25p | 6.50p | 6.05p | 6.25p | 234014 |
| 10/10/2022 | 6.63p | 7.00p | 6.00p | 6.30p | 410122 |
| 07/10/2022 | 6.25p | 7.00p | 6.00p | 6.63p | 951056 |
| 06/10/2022 | 5.75p | 6.75p | 5.75p | 6.25p | 847691 |
| 05/10/2022 | 5.15p | 5.75p | 5.10p | 5.75p | 544835 |
| 04/10/2022 | 5.00p | 5.22p | 4.85p | 5.00p | 274928 |
| 03/10/2022 | 5.00p | 5.06p | 4.80p | 4.92p | 146552 |
| 30/09/2022 | 5.25p | 5.80p | 4.90p | 5.00p | 368613 |
| 29/09/2022 | 6.25p | 6.50p | 5.06p | 5.25p | 657585 |
| 28/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 145697 |
| 27/09/2022 | 6.25p | 6.50p | 6.06p | 6.25p | 202634 |
| 26/09/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 99804 |
| 23/09/2022 | 6.50p | 6.87p | 6.00p | 6.50p | 57869 |
| 22/09/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 297301 |
| 21/09/2022 | 6.65p | 6.99p | 6.59p | 6.60p | 306379 |
| 20/09/2022 | 7.10p | 7.30p | 6.50p | 6.65p | 734176 |
| 16/09/2022 | 6.75p | 7.30p | 6.53p | 7.30p | 1348222 |
| 15/09/2022 | 6.15p | 7.10p | 5.81p | 6.75p | 557280 |
| 14/09/2022 | 5.90p | 6.50p | 5.80p | 6.00p | 485445 |
| 13/09/2022 | 6.65p | 6.74p | 5.80p | 5.90p | 1125399 |
| 12/09/2022 | 6.60p | 7.88p | 6.51p | 7.00p | 2797038 |
| 09/09/2022 | 5.30p | 6.99p | 5.04p | 6.70p | 2505530 |
| 08/09/2022 | 4.50p | 5.70p | 4.30p | 5.30p | 1105207 |
| 07/09/2022 | 4.50p | 4.66p | 4.50p | 4.52p | 136172 |
| 06/09/2022 | 4.50p | 4.65p | 4.34p | 4.62p | 102084 |
| 05/09/2022 | 4.35p | 4.70p | 4.35p | 4.50p | 277200 |
| 02/09/2022 | 4.35p | 4.50p | 4.30p | 4.35p | 9866 |
| 01/09/2022 | 4.35p | 4.50p | 4.35p | 4.35p | 20000 |
| 31/08/2022 | 4.35p | 4.50p | 4.35p | 4.35p | 36952 |
| 30/08/2022 | 4.35p | 4.47p | 4.23p | 4.35p | 57260 |
| 26/08/2022 | 4.40p | 4.50p | 4.20p | 4.35p | 137207 |
| 25/08/2022 | 4.55p | 4.70p | 4.31p | 4.40p | 138537 |
| 24/08/2022 | 4.95p | 4.95p | 4.40p | 4.55p | 296775 |
| 23/08/2022 | 4.95p | 5.00p | 4.90p | 5.00p | 730726 |
| 22/08/2022 | 3.90p | 5.60p | 3.90p | 4.74p | 2223053 |
| 19/08/2022 | 3.90p | 4.00p | 3.82p | 3.90p | 197756 |
| 18/08/2022 | 3.90p | 4.00p | 3.83p | 3.90p | 12827 |
| 17/08/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 171493 |
| 16/08/2022 | 4.00p | 4.08p | 3.84p | 4.00p | 227029 |
| 15/08/2022 | 3.85p | 4.16p | 3.84p | 4.00p | 390762 |
| 12/08/2022 | 3.80p | 4.00p | 3.77p | 3.85p | 191498 |
| 11/08/2022 | 4.10p | 4.10p | 3.71p | 3.85p | 639053 |
| 10/08/2022 | 4.40p | 4.48p | 4.10p | 4.10p | 433832 |
| 09/08/2022 | 4.25p | 4.60p | 4.13p | 4.40p | 866565 |
| 08/08/2022 | 3.45p | 4.48p | 3.38p | 4.10p | 1025841 |
| 05/08/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 295326 |
| 04/08/2022 | 3.45p | 3.60p | 3.45p | 3.45p | 108260 |
| 03/08/2022 | 3.45p | 3.54p | 3.30p | 3.45p | 66000 |
| 02/08/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 693519 |
| 01/08/2022 | 3.45p | 3.59p | 3.40p | 3.45p | 1532589 |
| 29/07/2022 | 3.55p | 3.67p | 3.40p | 3.54p | 304777 |
| 28/07/2022 | 3.60p | 3.89p | 3.30p | 3.50p | 12608476 |
| 27/07/2022 | 3.35p | 3.70p | 3.33p | 3.35p | 564021 |
| 26/07/2022 | 3.35p | 3.50p | 3.35p | 3.35p | 22600 |
| 25/07/2022 | 3.35p | 3.50p | 3.31p | 3.35p | 313856 |
| 22/07/2022 | 3.35p | 3.46p | 3.35p | 3.35p | 14471 |
| 21/07/2022 | 3.35p | 3.44p | 3.31p | 3.44p | 65052 |
| 20/07/2022 | 3.35p | 3.42p | 3.25p | 3.35p | 236807 |
| 19/07/2022 | 3.35p | 3.52p | 3.35p | 3.35p | 62828 |
| 18/07/2022 | 3.35p | 3.50p | 3.35p | 3.46p | 102121 |
| 15/07/2022 | 3.30p | 3.43p | 3.25p | 3.35p | 568384 |
| 14/07/2022 | 3.35p | 3.50p | 3.20p | 3.30p | 285608 |
| 13/07/2022 | 3.35p | 3.50p | 3.31p | 3.35p | 24135 |
| 12/07/2022 | 3.35p | 3.50p | 3.35p | 3.35p | 56490 |
| 11/07/2022 | 3.45p | 3.50p | 3.24p | 3.35p | 260434 |
| 08/07/2022 | 3.45p | 3.50p | 3.31p | 3.45p | 198553 |
| 07/07/2022 | 3.45p | 3.45p | 3.31p | 3.40p | 28767 |
| 06/07/2022 | 3.45p | 3.59p | 3.30p | 3.45p | 571979 |
| 05/07/2022 | 3.45p | 3.50p | 3.45p | 3.45p | 175770 |
| 04/07/2022 | 3.35p | 3.60p | 3.30p | 3.45p | 46651 |
| 01/07/2022 | 3.40p | 3.60p | 3.20p | 3.50p | 424386 |
| 30/06/2022 | 3.40p | 3.50p | 3.40p | 3.40p | 2858 |
| 29/06/2022 | 3.60p | 3.60p | 3.40p | 3.40p | 224940 |
| 28/06/2022 | 3.80p | 3.80p | 3.60p | 3.60p | 84219 |
| 27/06/2022 | 3.65p | 4.00p | 3.60p | 3.80p | 197082 |
| 24/06/2022 | 3.65p | 3.68p | 3.65p | 3.65p | 15000 |
| 23/06/2022 | 3.65p | 3.74p | 3.50p | 3.65p | 27754 |
| 22/06/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 21/06/2022 | 3.85p | 3.90p | 3.50p | 3.60p | 606601 |
| 20/06/2022 | 3.75p | 4.00p | 3.75p | 3.78p | 221000 |
| 17/06/2022 | 3.75p | 3.93p | 3.75p | 3.80p | 101217 |
| 16/06/2022 | 3.90p | 3.98p | 3.56p | 3.76p | 136191 |
| 15/06/2022 | 3.85p | 3.85p | 3.73p | 3.80p | 75500 |
| 14/06/2022 | 3.85p | 3.85p | 3.73p | 3.85p | 178564 |
| 13/06/2022 | 4.00p | 4.00p | 3.84p | 3.85p | 54292 |
| 10/06/2022 | 3.90p | 4.00p | 3.80p | 4.00p | 72432 |
| 09/06/2022 | 3.90p | 3.99p | 3.83p | 3.90p | 281189 |
| 08/06/2022 | 3.90p | 4.00p | 3.90p | 4.00p | 117488 |
| 07/06/2022 | 3.90p | 4.00p | 3.80p | 4.00p | 35181 |
| 06/06/2022 | 3.90p | 3.90p | 3.80p | 3.90p | 10821 |
| 01/06/2022 | 3.90p | 3.95p | 3.80p | 3.90p | 30744 |
| 31/05/2022 | 4.10p | 4.20p | 3.80p | 3.80p | 503367 |
| 30/05/2022 | 4.10p | 4.10p | 3.73p | 4.10p | 153881 |
| 27/05/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 26/05/2022 | 4.10p | 4.10p | 3.99p | 4.10p | 54250 |
| 25/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 3000 |
| 24/05/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/05/2022 | 4.10p | 4.10p | 3.83p | 4.10p | 72223 |
| 20/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 123156 |
| 19/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 6348 |
| 18/05/2022 | 4.15p | 4.20p | 4.00p | 4.10p | 120585 |
| 17/05/2022 | 4.10p | 4.18p | 4.00p | 4.15p | 145786 |
| 16/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 24648 |
| 13/05/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 30904 |
| 12/05/2022 | 4.10p | 4.18p | 4.00p | 4.10p | 543030 |
| 11/05/2022 | 4.10p | 4.17p | 4.00p | 4.15p | 101008 |
| 10/05/2022 | 4.25p | 4.38p | 4.00p | 4.20p | 656552 |
| 09/05/2022 | 4.45p | 4.60p | 4.00p | 4.25p | 724844 |
| 06/05/2022 | 4.75p | 4.75p | 4.30p | 4.45p | 688220 |
| 05/05/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 8106 |
| 04/05/2022 | 4.80p | 4.97p | 4.60p | 4.75p | 600162 |
| 03/05/2022 | 4.70p | 4.90p | 4.56p | 4.80p | 239019 |
| 29/04/2022 | 4.70p | 4.84p | 4.56p | 4.70p | 164028 |
| 28/04/2022 | 4.70p | 4.83p | 4.56p | 4.70p | 70272 |
| 27/04/2022 | 4.70p | 4.84p | 4.70p | 4.70p | 33764 |
| 26/04/2022 | 4.85p | 4.90p | 4.61p | 4.85p | 152199 |
| 25/04/2022 | 5.35p | 5.35p | 4.70p | 4.85p | 548281 |
| 22/04/2022 | 5.48p | 5.48p | 5.10p | 5.35p | 94030 |
| 21/04/2022 | 5.03p | 5.80p | 5.00p | 5.48p | 1249526 |
| 20/04/2022 | 4.85p | 5.57p | 4.71p | 5.03p | 1601780 |
| 19/04/2022 | 4.70p | 5.20p | 4.60p | 4.80p | 906632 |
| 14/04/2022 | 4.65p | 4.70p | 4.61p | 4.70p | 613130 |
| 13/04/2022 | 4.65p | 4.66p | 4.64p | 4.64p | 75350 |
| 12/04/2022 | 4.70p | 4.70p | 4.50p | 4.65p | 1554475 |
| 11/04/2022 | 4.80p | 4.89p | 4.60p | 4.75p | 622496 |
| 08/04/2022 | 5.00p | 5.00p | 4.60p | 4.60p | 2742124 |
| 07/04/2022 | 5.00p | 5.20p | 4.51p | 4.80p | 4663241 |
| 06/04/2022 | 5.10p | 5.20p | 4.90p | 4.90p | 92034 |
| 05/04/2022 | 5.15p | 5.30p | 4.75p | 5.10p | 762083 |
| 04/04/2022 | 5.15p | 5.22p | 5.00p | 5.00p | 233451 |
| 01/04/2022 | 5.15p | 5.30p | 5.00p | 5.00p | 947353 |
| 31/03/2022 | 5.35p | 5.60p | 5.00p | 5.10p | 1348287 |
| 30/03/2022 | 5.35p | 5.35p | 5.35p | 5.35p | 17774 |
| 29/03/2022 | 5.35p | 5.60p | 5.15p | 5.35p | 27290 |
| 28/03/2022 | 5.45p | 5.60p | 5.22p | 5.22p | 460920 |
| 25/03/2022 | 5.40p | 5.50p | 5.30p | 5.45p | 153599 |
| 24/03/2022 | 5.25p | 5.50p | 5.25p | 5.40p | 49305 |
| 23/03/2022 | 5.25p | 5.50p | 5.10p | 5.40p | 232583 |
| 22/03/2022 | 5.60p | 5.80p | 5.45p | 5.46p | 433729 |
| 21/03/2022 | 5.75p | 6.30p | 5.44p | 5.60p | 733573 |
| 18/03/2022 | 5.75p | 6.00p | 5.43p | 5.66p | 930607 |
| 17/03/2022 | 5.35p | 5.80p | 5.35p | 5.50p | 6608403 |
| 16/03/2022 | 5.45p | 5.50p | 5.30p | 5.30p | 1550026 |
| 15/03/2022 | 5.60p | 5.70p | 5.40p | 5.50p | 1103692 |
| 14/03/2022 | 5.80p | 5.80p | 5.35p | 5.50p | 936203 |
| 11/03/2022 | 5.30p | 6.00p | 5.14p | 5.80p | 5770753 |
| 10/03/2022 | 5.15p | 5.30p | 5.13p | 5.20p | 444654 |
| 09/03/2022 | 5.90p | 5.90p | 5.10p | 5.30p | 552322 |
| 08/03/2022 | 6.25p | 6.50p | 5.60p | 5.88p | 633565 |
| 07/03/2022 | 6.20p | 6.50p | 5.90p | 5.90p | 833053 |
| 04/03/2022 | 5.80p | 6.26p | 5.68p | 6.00p | 2799022 |
| 03/03/2022 | 5.60p | 6.00p | 5.20p | 5.74p | 9415404 |
| 02/03/2022 | 8.15p | 13.00p | 5.05p | 5.50p | 7330648 |
| 01/03/2022 | 7.25p | 8.30p | 7.00p | 8.15p | 528897 |
| 28/02/2022 | 6.85p | 7.56p | 6.85p | 7.25p | 227604 |
| 25/02/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 24/02/2022 | 6.75p | 7.00p | 6.75p | 6.85p | 210623 |
| 23/02/2022 | 7.00p | 7.15p | 6.50p | 7.00p | 97717 |
| 22/02/2022 | 7.00p | 7.50p | 6.58p | 7.20p | 178943 |
| 21/02/2022 | 7.25p | 7.50p | 6.50p | 7.50p | 312749 |
| 18/02/2022 | 7.25p | 7.40p | 7.00p | 7.25p | 61293 |
| 17/02/2022 | 7.25p | 7.50p | 7.18p | 7.25p | 247044 |
| 16/02/2022 | 7.00p | 7.40p | 6.67p | 7.25p | 436488 |
| 15/02/2022 | 7.75p | 7.75p | 6.68p | 7.50p | 573458 |
| 14/02/2022 | 7.75p | 8.00p | 7.50p | 7.94p | 423821 |
| 11/02/2022 | 7.45p | 8.00p | 7.20p | 7.75p | 314110 |
| 10/02/2022 | 7.45p | 7.90p | 7.44p | 7.80p | 318695 |
| 09/02/2022 | 7.80p | 8.20p | 7.23p | 7.66p | 1114537 |
| 08/02/2022 | 7.00p | 8.00p | 6.90p | 7.80p | 1253993 |
| 07/02/2022 | 6.30p | 7.30p | 6.30p | 7.00p | 925470 |
| 04/02/2022 | 5.95p | 6.60p | 5.95p | 6.30p | 285755 |
| 03/02/2022 | 6.05p | 6.22p | 6.00p | 6.20p | 453608 |
| 02/02/2022 | 5.55p | 6.15p | 5.55p | 6.05p | 724425 |
| 01/02/2022 | 5.75p | 6.02p | 5.53p | 5.60p | 905065 |
| 31/01/2022 | 4.58p | 6.50p | 4.25p | 5.45p | 1227353 |
| 28/01/2022 | 4.58p | 4.58p | 4.25p | 4.58p | 35000 |
| 27/01/2022 | 4.58p | 4.58p | 4.29p | 4.50p | 65100 |
| 26/01/2022 | 4.58p | 4.58p | 4.46p | 4.58p | 1800 |
| 25/01/2022 | 4.58p | 4.58p | 4.25p | 4.58p | 35000 |
| 24/01/2022 | 4.58p | 4.77p | 4.25p | 4.58p | 112553 |
| 21/01/2022 | 4.70p | 4.70p | 4.30p | 4.30p | 178878 |
| 20/01/2022 | 4.85p | 4.96p | 4.56p | 4.80p | 140575 |
| 19/01/2022 | 4.50p | 5.02p | 4.20p | 4.85p | 396374 |
| 18/01/2022 | 4.25p | 4.40p | 4.13p | 4.25p | 214637 |
| 17/01/2022 | 4.25p | 5.00p | 3.86p | 4.43p | 730129 |
| 14/01/2022 | 4.25p | 4.47p | 4.25p | 4.25p | 256822 |
| 13/01/2022 | 4.65p | 4.65p | 4.00p | 4.25p | 10189 |
| 12/01/2022 | 4.65p | 4.65p | 4.30p | 4.65p | 20000 |
| 10/01/2022 | 4.75p | 4.75p | 4.30p | 4.50p | 106282 |
| 07/01/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 18324 |
*Close Price adjusted for both dividends and splits