GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/01/2021 8.75p 8.94p 7.50p 8.50p 694916
31/12/2020 10.00p 10.00p 7.23p 8.25p 480490
30/12/2020 10.25p 10.55p 9.50p 10.00p 176567
29/12/2020 10.25p 10.64p 9.73p 10.00p 30923
25/12/2020 10.25p 10.80p 9.70p 10.25p 21550
24/12/2020 10.25p 10.80p 9.70p 10.25p 21550
23/12/2020 8.25p 10.75p 8.25p 10.25p 571645
22/12/2020 8.25p 8.50p 7.30p 8.25p 589093
21/12/2020 9.00p 9.00p 8.00p 8.25p 303969
18/12/2020 9.00p 9.80p 8.14p 9.00p 148141
17/12/2020 9.00p 9.40p 8.00p 9.00p 107244
16/12/2020 9.00p 9.15p 8.50p 9.00p 56251
15/12/2020 8.50p 9.27p 8.17p 9.00p 163377
14/12/2020 9.50p 9.95p 8.15p 8.80p 419660
11/12/2020 9.50p 10.00p 9.05p 9.30p 289961
10/12/2020 9.50p 10.00p 9.07p 10.00p 90067
09/12/2020 9.50p 10.15p 9.07p 9.50p 300465
08/12/2020 9.25p 10.00p 8.55p 9.50p 530258
07/12/2020 10.50p 10.50p 9.00p 9.50p 482746
04/12/2020 12.25p 12.25p 8.52p 10.00p 1185745
03/12/2020 10.50p 12.90p 10.18p 12.25p 530313
02/12/2020 10.75p 10.99p 10.50p 10.50p 45892
01/12/2020 10.75p 10.75p 10.75p 10.75p 0
30/11/2020 10.50p 10.75p 10.50p 10.75p 3916
27/11/2020 10.50p 11.00p 10.18p 10.50p 78649
26/11/2020 10.50p 11.00p 10.25p 11.00p 89821
25/11/2020 10.50p 10.99p 10.05p 10.50p 133076
24/11/2020 10.50p 10.99p 10.15p 10.50p 59793
23/11/2020 10.50p 10.90p 10.15p 10.50p 10452
20/11/2020 10.50p 10.90p 10.30p 10.50p 49710
19/11/2020 10.75p 11.30p 10.00p 10.50p 150086
18/11/2020 11.00p 11.50p 10.25p 10.75p 67450
17/11/2020 11.00p 11.00p 10.00p 11.00p 30000
16/11/2020 11.00p 11.20p 10.00p 11.00p 133089
13/11/2020 11.00p 11.00p 10.50p 11.00p 205099
12/11/2020 11.50p 11.50p 10.50p 11.25p 143964
10/11/2020 10.63p 11.86p 10.58p 11.38p 192172
09/11/2020 10.38p 10.69p 10.10p 10.50p 307098
06/11/2020 10.38p 10.38p 10.15p 10.38p 8941
05/11/2020 10.38p 10.75p 10.01p 10.38p 34000
04/11/2020 10.50p 10.50p 10.07p 10.38p 76042
03/11/2020 10.50p 10.75p 10.26p 10.50p 59614
02/11/2020 10.50p 10.75p 10.10p 10.50p 74223
30/10/2020 10.50p 10.50p 10.00p 10.50p 56288
29/10/2020 10.50p 10.60p 9.50p 10.00p 148907
28/10/2020 11.63p 11.63p 10.10p 11.00p 396587
27/10/2020 10.63p 12.45p 10.50p 12.00p 701012
26/10/2020 11.50p 11.50p 10.30p 10.50p 454483
23/10/2020 11.75p 12.00p 11.00p 11.50p 142508
22/10/2020 12.50p 12.80p 11.10p 12.00p 368047
21/10/2020 13.00p 13.47p 12.05p 12.50p 263683
20/10/2020 12.75p 13.50p 12.18p 13.00p 400802
19/10/2020 14.00p 14.21p 12.00p 12.75p 584114
16/10/2020 15.50p 16.44p 12.17p 14.00p 2355562
15/10/2020 11.25p 21.20p 11.25p 15.25p 10177013
14/10/2020 10.25p 10.44p 10.00p 10.00p 28249
13/10/2020 10.25p 11.00p 10.03p 10.25p 55817
12/10/2020 10.25p 10.45p 10.05p 10.25p 57000
09/10/2020 9.75p 10.77p 9.50p 10.25p 207664
08/10/2020 9.75p 9.84p 9.75p 9.75p 16374
07/10/2020 9.75p 9.84p 9.50p 9.75p 142542
06/10/2020 10.63p 10.63p 9.53p 9.75p 144238
05/10/2020 10.63p 11.22p 10.40p 10.75p 122732
02/10/2020 11.00p 11.00p 10.00p 10.00p 334859
01/10/2020 11.00p 11.20p 10.50p 10.50p 57620
30/09/2020 11.00p 11.50p 11.00p 11.00p 2000
29/09/2020 11.75p 11.75p 10.55p 11.00p 196380
28/09/2020 12.00p 12.00p 11.03p 11.75p 50000
25/09/2020 12.00p 12.20p 11.63p 12.00p 16398
24/09/2020 12.00p 12.25p 11.55p 12.00p 80105
23/09/2020 12.50p 12.50p 11.25p 12.00p 75085
22/09/2020 12.50p 12.50p 12.00p 12.50p 22643
21/09/2020 12.50p 12.65p 11.65p 12.50p 140137
18/09/2020 13.25p 13.25p 12.00p 13.25p 53746
17/09/2020 11.75p 14.55p 11.75p 13.25p 639318
16/09/2020 12.75p 12.75p 11.75p 11.75p 128659
15/09/2020 13.75p 13.75p 12.00p 12.75p 304950
14/09/2020 13.75p 13.75p 13.65p 13.75p 5000
11/09/2020 14.00p 14.47p 13.50p 13.75p 74996
10/09/2020 12.00p 14.84p 11.90p 14.00p 420099
09/09/2020 12.00p 12.00p 11.85p 12.00p 78431
08/09/2020 12.00p 12.50p 12.00p 12.00p 100
07/09/2020 12.25p 12.50p 11.50p 12.00p 105689
04/09/2020 12.75p 12.75p 12.00p 12.25p 41787
03/09/2020 12.75p 12.75p 12.15p 12.75p 17501
02/09/2020 12.75p 12.75p 12.38p 12.75p 8500
01/09/2020 12.75p 13.50p 12.30p 12.75p 86708
28/08/2020 13.50p 13.58p 12.75p 12.75p 43398
27/08/2020 13.50p 13.50p 13.10p 13.50p 21171
26/08/2020 13.50p 13.60p 13.20p 13.50p 79296
25/08/2020 13.75p 13.90p 13.00p 13.50p 16526
24/08/2020 12.25p 14.95p 12.01p 13.75p 681380
21/08/2020 12.50p 12.50p 12.04p 12.25p 63390
20/08/2020 12.50p 12.50p 12.10p 12.50p 5000
19/08/2020 12.50p 12.50p 12.11p 12.50p 34934
18/08/2020 12.50p 12.50p 12.20p 12.50p 10478
17/08/2020 12.50p 12.80p 12.30p 12.50p 25600
14/08/2020 12.50p 13.00p 12.50p 12.50p 50000
13/08/2020 12.75p 12.95p 12.15p 12.50p 71268
12/08/2020 13.25p 13.25p 12.50p 12.75p 19140
11/08/2020 13.25p 13.30p 12.55p 13.25p 20000
10/08/2020 13.25p 13.25p 12.50p 13.25p 7152
07/08/2020 13.25p 13.25p 12.60p 13.00p 20999
06/08/2020 13.25p 13.55p 12.50p 13.25p 25591
05/08/2020 14.00p 14.00p 12.82p 13.25p 146128
04/08/2020 13.25p 13.48p 13.12p 13.25p 106788
03/08/2020 13.50p 13.70p 13.25p 13.25p 66152
31/07/2020 14.50p 14.50p 13.50p 13.50p 102587
30/07/2020 14.00p 14.50p 14.00p 14.50p 76538
29/07/2020 13.25p 14.33p 13.15p 14.00p 207451
28/07/2020 14.50p 14.50p 13.50p 13.50p 103032
27/07/2020 14.50p 14.50p 14.00p 14.50p 85181
24/07/2020 14.50p 14.50p 14.05p 14.50p 201306
23/07/2020 14.50p 14.60p 14.05p 14.50p 78500
22/07/2020 14.50p 14.50p 14.33p 14.50p 6434
21/07/2020 14.75p 14.93p 14.03p 14.50p 161483
20/07/2020 14.75p 15.23p 14.33p 14.75p 15500
17/07/2020 14.75p 15.50p 14.23p 14.75p 220385
16/07/2020 13.75p 14.75p 13.75p 14.75p 180633
15/07/2020 14.00p 14.50p 13.65p 14.00p 113291

*Close Price adjusted for both dividends and splits