GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/07/2020 14.00p 14.20p 13.60p 14.00p 12408
13/07/2020 14.00p 14.00p 13.50p 14.00p 66132
10/07/2020 14.50p 14.50p 13.50p 14.10p 136638
09/07/2020 14.50p 14.50p 14.03p 14.50p 50052
08/07/2020 14.75p 14.75p 14.03p 14.50p 54450
07/07/2020 15.25p 15.25p 13.88p 14.75p 298151
06/07/2020 15.50p 16.00p 15.10p 15.10p 58651
03/07/2020 15.75p 15.75p 15.50p 15.50p 16975
02/07/2020 15.75p 16.00p 15.15p 15.75p 81550
01/07/2020 16.75p 16.75p 15.47p 15.75p 100876
30/06/2020 16.75p 16.75p 16.38p 16.75p 24500
29/06/2020 17.00p 20.00p 16.02p 16.75p 267030
26/06/2020 17.00p 17.22p 16.45p 17.00p 8208
25/06/2020 17.00p 17.22p 17.00p 17.00p 44979
24/06/2020 17.00p 17.22p 16.90p 17.00p 58456
23/06/2020 17.00p 17.23p 16.00p 17.00p 74511
22/06/2020 17.00p 17.90p 16.00p 16.50p 103537
19/06/2020 17.00p 17.50p 16.10p 16.50p 186216
18/06/2020 17.50p 17.50p 16.59p 17.50p 17565
17/06/2020 18.00p 18.60p 17.50p 17.50p 5884
16/06/2020 19.00p 19.00p 17.33p 18.00p 21201
15/06/2020 18.50p 19.85p 17.33p 19.00p 60918
12/06/2020 18.50p 20.00p 17.00p 18.50p 97734
11/06/2020 18.50p 19.00p 17.11p 18.00p 44800
10/06/2020 19.50p 19.90p 17.45p 18.50p 198945
09/06/2020 19.50p 21.00p 19.00p 19.50p 474829
08/06/2020 17.00p 20.00p 16.60p 19.50p 142094
05/06/2020 16.50p 17.00p 16.00p 17.00p 164583
04/06/2020 16.50p 17.00p 16.10p 16.50p 219558
03/06/2020 17.38p 17.45p 16.02p 16.50p 242274
02/06/2020 17.00p 17.25p 16.58p 17.25p 217917
01/06/2020 17.00p 19.00p 16.50p 17.00p 312849
01/06/2020 17.00p 19.00p 16.50p 17.00p 312849
01/06/2020 17.00p 19.00p 16.50p 17.00p 312849
01/06/2020 17.00p 19.00p 16.50p 17.00p 312849
29/05/2020 15.50p 18.00p 15.50p 16.75p 451691
28/05/2020 15.50p 16.20p 15.00p 15.50p 327662
27/05/2020 15.50p 15.50p 15.50p 15.50p 9234
26/05/2020 16.00p 16.00p 13.65p 15.50p 41375
25/05/2020 16.00p 16.56p 15.30p 16.00p 23469
22/05/2020 16.00p 16.56p 15.30p 16.00p 23469
21/05/2020 14.50p 16.98p 14.50p 16.00p 289780
20/05/2020 14.50p 14.83p 14.15p 14.50p 46344
19/05/2020 15.50p 15.80p 14.25p 14.50p 207787
18/05/2020 15.00p 15.95p 15.00p 15.50p 120019
15/05/2020 15.50p 15.50p 14.50p 15.00p 148432
14/05/2020 15.50p 16.00p 15.00p 15.50p 85940
13/05/2020 16.25p 16.25p 14.65p 15.50p 81935
12/05/2020 15.50p 16.99p 15.50p 16.25p 157091
11/05/2020 17.00p 17.90p 15.33p 15.50p 214990
08/05/2020 16.50p 17.72p 16.25p 17.00p 590659
07/05/2020 16.50p 17.72p 16.25p 17.00p 590659
06/05/2020 15.50p 17.74p 15.50p 16.50p 387788
05/05/2020 13.50p 17.99p 13.50p 15.00p 909564
04/05/2020 14.00p 14.00p 12.65p 13.50p 153055
01/05/2020 14.00p 14.65p 13.00p 14.00p 142115
30/04/2020 14.00p 14.65p 13.39p 14.50p 140299
29/04/2020 14.00p 14.44p 13.33p 14.00p 54734
28/04/2020 14.00p 14.65p 13.05p 14.00p 86461
27/04/2020 14.50p 14.65p 13.00p 14.00p 342754
24/04/2020 15.75p 15.88p 14.00p 14.50p 164304
23/04/2020 15.88p 16.25p 15.50p 16.00p 206959
22/04/2020 15.88p 16.18p 15.61p 15.88p 20891
21/04/2020 16.25p 16.25p 15.60p 15.88p 86373
20/04/2020 17.13p 17.24p 16.04p 16.25p 234538
17/04/2020 15.00p 19.21p 15.00p 17.13p 1019724
16/04/2020 14.00p 16.00p 13.60p 15.00p 913753
15/04/2020 14.62p 15.00p 13.50p 14.00p 443176
14/04/2020 25.50p 25.50p 13.50p 15.00p 2121082
13/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
10/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
09/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
08/04/2020 10.25p 22.55p 10.25p 21.75p 4642555
07/04/2020 9.50p 9.90p 9.22p 9.50p 75661
06/04/2020 9.50p 10.25p 9.00p 9.50p 345898
03/04/2020 9.75p 9.75p 9.13p 9.50p 60891
02/04/2020 9.50p 10.11p 9.33p 9.75p 120801
01/04/2020 10.75p 10.75p 9.17p 9.50p 132990
31/03/2020 10.75p 10.90p 10.16p 10.75p 25818
30/03/2020 10.75p 11.00p 10.00p 10.75p 363605

*Close Price adjusted for both dividends and splits