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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- 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
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1.85p | 2.00p | 1.80p | 1.95p | 799827 |
| 23/12/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/12/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 704196 |
| 19/12/2024 | 1.80p | 1.90p | 1.75p | 1.80p | 267556 |
| 18/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 636642 |
| 17/12/2024 | 1.95p | 2.00p | 1.80p | 1.80p | 351698 |
| 16/12/2024 | 1.95p | 1.95p | 1.91p | 1.95p | 24334 |
| 13/12/2024 | 2.15p | 2.40p | 1.79p | 2.00p | 1702190 |
| 12/12/2024 | 1.75p | 1.75p | 1.60p | 1.75p | 636 |
| 11/12/2024 | 1.90p | 1.90p | 1.60p | 1.75p | 664684 |
| 10/12/2024 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 09/12/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 100703 |
| 06/12/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 1410 |
| 05/12/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 30044 |
| 04/12/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 256035 |
| 03/12/2024 | 1.90p | 1.99p | 1.80p | 1.90p | 981046 |
| 02/12/2024 | 1.90p | 1.92p | 1.81p | 1.90p | 178523 |
| 29/11/2024 | 1.90p | 1.94p | 1.76p | 1.90p | 913611 |
| 28/11/2024 | 1.90p | 2.00p | 1.80p | 1.80p | 175117 |
| 27/11/2024 | 1.70p | 1.98p | 1.70p | 1.90p | 1235576 |
| 26/11/2024 | 1.70p | 1.80p | 1.66p | 1.80p | 164200 |
| 25/11/2024 | 1.70p | 1.78p | 1.60p | 1.70p | 904012 |
| 22/11/2024 | 1.70p | 1.80p | 1.65p | 1.70p | 26955 |
| 21/11/2024 | 1.70p | 1.80p | 1.63p | 1.70p | 30934 |
| 20/11/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 115891 |
| 19/11/2024 | 1.80p | 1.91p | 1.70p | 1.80p | 974975 |
| 18/11/2024 | 1.80p | 1.90p | 1.71p | 1.80p | 678625 |
| 15/11/2024 | 1.95p | 1.95p | 1.75p | 1.90p | 816802 |
| 14/11/2024 | 1.95p | 1.96p | 1.95p | 1.95p | 210768 |
| 13/11/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 505149 |
| 12/11/2024 | 2.10p | 2.20p | 1.90p | 1.95p | 222109 |
| 11/11/2024 | 2.20p | 2.30p | 1.80p | 2.00p | 1920045 |
| 08/11/2024 | 2.20p | 2.29p | 2.13p | 2.20p | 224676 |
| 07/11/2024 | 2.35p | 2.40p | 2.13p | 2.28p | 567558 |
| 06/11/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 325425 |
| 05/11/2024 | 2.35p | 2.37p | 2.26p | 2.26p | 14602 |
| 04/11/2024 | 2.35p | 2.37p | 2.31p | 2.36p | 131495 |
| 01/11/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 148903 |
| 31/10/2024 | 2.50p | 2.60p | 2.30p | 2.35p | 440310 |
| 30/10/2024 | 2.55p | 2.70p | 2.40p | 2.50p | 282178 |
| 29/10/2024 | 2.55p | 2.63p | 2.43p | 2.55p | 32315 |
| 28/10/2024 | 2.60p | 2.70p | 2.40p | 2.55p | 152984 |
| 25/10/2024 | 2.50p | 2.68p | 2.40p | 2.66p | 1371284 |
| 24/10/2024 | 2.50p | 2.60p | 2.38p | 2.38p | 8333 |
| 23/10/2024 | 2.50p | 2.59p | 2.46p | 2.50p | 247238 |
| 22/10/2024 | 2.50p | 2.53p | 2.46p | 2.50p | 11592 |
| 21/10/2024 | 2.50p | 2.60p | 2.50p | 2.60p | 98888 |
| 18/10/2024 | 2.45p | 2.57p | 2.30p | 2.50p | 1032514 |
| 17/10/2024 | 2.30p | 2.60p | 2.20p | 2.45p | 1253409 |
| 16/10/2024 | 2.50p | 2.50p | 2.22p | 2.30p | 1661183 |
| 15/10/2024 | 2.50p | 2.60p | 2.43p | 2.50p | 246636 |
| 14/10/2024 | 2.50p | 2.58p | 2.44p | 2.50p | 372712 |
| 11/10/2024 | 2.70p | 2.80p | 2.53p | 2.54p | 700454 |
| 10/10/2024 | 2.70p | 2.72p | 2.60p | 2.70p | 147872 |
| 09/10/2024 | 2.70p | 2.73p | 2.62p | 2.70p | 68661 |
| 08/10/2024 | 2.70p | 2.74p | 2.60p | 2.70p | 21767 |
| 07/10/2024 | 2.70p | 2.90p | 2.54p | 2.70p | 1246490 |
| 04/10/2024 | 2.70p | 2.80p | 2.65p | 2.70p | 164285 |
| 03/10/2024 | 2.60p | 2.80p | 2.50p | 2.70p | 772613 |
| 02/10/2024 | 2.60p | 2.70p | 2.51p | 2.60p | 375241 |
| 01/10/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 243282 |
| 30/09/2024 | 2.60p | 2.70p | 2.51p | 2.70p | 782905 |
| 27/09/2024 | 2.95p | 2.95p | 2.43p | 2.60p | 1735283 |
| 26/09/2024 | 3.10p | 3.20p | 2.80p | 2.90p | 2510118 |
| 25/09/2024 | 3.40p | 3.40p | 3.00p | 3.10p | 1593172 |
| 24/09/2024 | 3.05p | 3.69p | 3.00p | 3.40p | 4779822 |
| 23/09/2024 | 3.10p | 3.20p | 2.90p | 3.10p | 207852 |
| 20/09/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 3198933 |
| 19/09/2024 | 2.85p | 2.90p | 2.75p | 2.85p | 699571 |
| 18/09/2024 | 2.85p | 2.90p | 2.85p | 2.85p | 747883 |
| 17/09/2024 | 3.00p | 3.00p | 2.72p | 2.96p | 1855813 |
| 16/09/2024 | 2.60p | 3.08p | 2.60p | 3.00p | 4267243 |
| 13/09/2024 | 2.70p | 2.70p | 2.50p | 2.60p | 839246 |
| 12/09/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 305937 |
| 11/09/2024 | 2.80p | 2.80p | 2.61p | 2.70p | 382642 |
| 10/09/2024 | 2.90p | 3.00p | 2.70p | 2.80p | 405379 |
| 09/09/2024 | 2.60p | 2.99p | 2.50p | 2.90p | 1687330 |
| 06/09/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 77467 |
| 05/09/2024 | 2.50p | 2.68p | 2.50p | 2.60p | 294046 |
| 04/09/2024 | 2.65p | 2.70p | 2.50p | 2.50p | 776090 |
| 03/09/2024 | 2.95p | 3.00p | 2.50p | 2.80p | 2487194 |
| 02/09/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 506958 |
| 30/08/2024 | 3.00p | 3.10p | 3.00p | 3.00p | 173519 |
| 29/08/2024 | 3.05p | 3.10p | 2.90p | 3.06p | 1650927 |
| 28/08/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 771620 |
| 27/08/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 2247391 |
| 23/08/2024 | 3.10p | 3.15p | 3.07p | 3.10p | 607137 |
| 22/08/2024 | 3.10p | 3.17p | 3.07p | 3.10p | 2078271 |
| 21/08/2024 | 3.10p | 3.18p | 3.02p | 3.10p | 578820 |
| 20/08/2024 | 3.15p | 3.19p | 3.07p | 3.10p | 247245 |
| 19/08/2024 | 3.15p | 3.17p | 3.00p | 3.15p | 1031828 |
| 16/08/2024 | 3.15p | 3.20p | 2.90p | 3.15p | 732018 |
| 15/08/2024 | 3.25p | 3.32p | 3.00p | 3.15p | 851015 |
| 14/08/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 658711 |
| 13/08/2024 | 3.40p | 3.50p | 3.20p | 3.35p | 155136 |
| 12/08/2024 | 3.60p | 3.60p | 3.30p | 3.40p | 531059 |
| 09/08/2024 | 3.60p | 3.78p | 3.50p | 3.60p | 752675 |
| 08/08/2024 | 3.45p | 3.80p | 3.23p | 3.60p | 4059212 |
| 07/08/2024 | 3.30p | 3.40p | 3.24p | 3.30p | 701490 |
| 06/08/2024 | 3.45p | 3.50p | 3.20p | 3.30p | 1983551 |
| 05/08/2024 | 3.75p | 4.18p | 3.00p | 3.45p | 7738578 |
| 02/08/2024 | 3.40p | 4.00p | 3.40p | 3.60p | 2997358 |
| 01/08/2024 | 3.35p | 3.50p | 3.20p | 3.36p | 903321 |
| 31/07/2024 | 3.50p | 3.60p | 3.12p | 3.40p | 3304685 |
| 30/07/2024 | 3.85p | 3.85p | 3.27p | 3.50p | 4256778 |
| 29/07/2024 | 4.25p | 4.25p | 3.82p | 3.85p | 1599028 |
| 26/07/2024 | 4.05p | 4.40p | 3.76p | 4.25p | 2567124 |
| 25/07/2024 | 4.40p | 4.50p | 4.07p | 4.30p | 1329272 |
| 24/07/2024 | 4.40p | 4.84p | 4.35p | 4.50p | 3552736 |
| 23/07/2024 | 4.55p | 4.62p | 4.31p | 4.40p | 831637 |
| 22/07/2024 | 4.98p | 4.98p | 4.30p | 4.55p | 5356788 |
| 19/07/2024 | 5.25p | 5.35p | 4.88p | 5.00p | 802568 |
| 18/07/2024 | 5.13p | 5.19p | 5.00p | 5.10p | 496832 |
| 17/07/2024 | 5.25p | 5.25p | 5.05p | 5.13p | 624670 |
| 16/07/2024 | 5.13p | 5.50p | 5.00p | 5.38p | 2897086 |
| 15/07/2024 | 5.25p | 5.25p | 5.00p | 5.13p | 1899960 |
| 12/07/2024 | 5.38p | 5.50p | 5.17p | 5.25p | 923385 |
| 11/07/2024 | 5.25p | 5.50p | 5.00p | 5.38p | 280814 |
| 10/07/2024 | 5.38p | 5.50p | 5.00p | 5.25p | 1763638 |
| 09/07/2024 | 5.25p | 6.00p | 5.25p | 5.40p | 5463476 |
| 08/07/2024 | 5.25p | 5.50p | 5.16p | 5.25p | 912966 |
| 05/07/2024 | 5.50p | 5.75p | 5.12p | 5.25p | 1584029 |
| 04/07/2024 | 5.50p | 5.75p | 5.25p | 5.30p | 476331 |
| 03/07/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 453695 |
| 02/07/2024 | 5.25p | 5.70p | 5.00p | 5.70p | 1941174 |
| 01/07/2024 | 5.68p | 5.85p | 5.10p | 5.25p | 1820461 |
| 28/06/2024 | 5.25p | 5.85p | 5.21p | 5.60p | 3549029 |
| 27/06/2024 | 5.25p | 5.50p | 5.20p | 5.50p | 325262 |
| 26/06/2024 | 5.50p | 5.59p | 5.20p | 5.25p | 1221943 |
| 25/06/2024 | 5.25p | 5.64p | 5.18p | 5.50p | 626645 |
| 24/06/2024 | 5.50p | 5.75p | 5.00p | 5.25p | 921509 |
| 21/06/2024 | 5.50p | 5.62p | 5.27p | 5.50p | 124354 |
| 20/06/2024 | 5.38p | 5.54p | 5.27p | 5.50p | 477258 |
| 19/06/2024 | 5.50p | 5.75p | 5.25p | 5.38p | 707969 |
| 18/06/2024 | 5.25p | 5.75p | 5.05p | 5.50p | 1519170 |
| 17/06/2024 | 5.50p | 5.60p | 5.00p | 5.25p | 1245430 |
| 14/06/2024 | 5.63p | 6.00p | 5.31p | 5.50p | 1065399 |
| 13/06/2024 | 5.25p | 6.50p | 5.25p | 5.60p | 8995408 |
| 12/06/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 1845843 |
| 11/06/2024 | 5.50p | 5.75p | 5.00p | 5.25p | 2393919 |
| 10/06/2024 | 5.63p | 5.75p | 5.35p | 5.50p | 1049368 |
| 07/06/2024 | 5.88p | 6.25p | 5.50p | 5.50p | 1727578 |
| 06/06/2024 | 5.38p | 6.25p | 5.28p | 5.88p | 4996914 |
| 05/06/2024 | 5.63p | 5.75p | 5.03p | 5.75p | 758361 |
| 04/06/2024 | 5.50p | 5.85p | 5.25p | 5.50p | 1187698 |
| 03/06/2024 | 5.63p | 5.75p | 5.35p | 5.75p | 3003375 |
| 31/05/2024 | 5.50p | 6.00p | 5.38p | 5.63p | 4740678 |
| 30/05/2024 | 5.25p | 5.75p | 5.00p | 5.75p | 4196058 |
| 29/05/2024 | 5.38p | 5.50p | 5.06p | 5.50p | 2675158 |
| 28/05/2024 | 5.75p | 5.75p | 5.25p | 5.38p | 2069854 |
| 24/05/2024 | 5.75p | 5.75p | 5.57p | 5.75p | 252920 |
| 23/05/2024 | 5.63p | 6.50p | 5.50p | 5.75p | 4826734 |
| 22/05/2024 | 5.63p | 5.75p | 5.50p | 5.63p | 1647424 |
| 21/05/2024 | 5.50p | 5.75p | 5.25p | 5.55p | 874090 |
| 20/05/2024 | 5.75p | 5.75p | 5.39p | 5.50p | 555078 |
| 17/05/2024 | 5.25p | 6.00p | 5.00p | 5.50p | 2229390 |
| 16/05/2024 | 5.75p | 5.75p | 5.00p | 5.35p | 1863567 |
| 15/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 868419 |
| 14/05/2024 | 5.75p | 6.00p | 5.50p | 5.50p | 2274425 |
| 13/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 1084435 |
| 10/05/2024 | 6.13p | 6.25p | 5.50p | 6.00p | 1853447 |
| 09/05/2024 | 5.75p | 6.25p | 5.50p | 6.13p | 3008562 |
| 08/05/2024 | 5.75p | 6.25p | 5.50p | 5.75p | 3957416 |
| 07/05/2024 | 6.38p | 6.50p | 5.55p | 5.75p | 13302683 |
| 03/05/2024 | 6.63p | 6.73p | 6.25p | 6.50p | 2487691 |
| 02/05/2024 | 6.75p | 7.00p | 6.50p | 6.63p | 1419863 |
| 01/05/2024 | 6.63p | 7.00p | 6.50p | 6.75p | 4114311 |
| 30/04/2024 | 6.63p | 6.75p | 6.25p | 6.63p | 3909219 |
| 29/04/2024 | 6.88p | 7.25p | 6.45p | 6.63p | 2946680 |
| 26/04/2024 | 6.75p | 7.25p | 6.50p | 6.75p | 2590246 |
| 25/04/2024 | 7.13p | 7.45p | 6.50p | 6.75p | 828471 |
| 24/04/2024 | 6.88p | 7.75p | 6.75p | 7.13p | 2344356 |
| 23/04/2024 | 6.75p | 7.15p | 6.65p | 6.88p | 2028318 |
| 22/04/2024 | 7.13p | 7.50p | 6.75p | 7.00p | 2296497 |
| 19/04/2024 | 6.88p | 7.60p | 6.75p | 7.20p | 3985276 |
| 18/04/2024 | 7.75p | 8.00p | 6.75p | 6.80p | 3485571 |
| 17/04/2024 | 8.13p | 8.50p | 7.50p | 7.50p | 2847750 |
| 16/04/2024 | 7.00p | 8.25p | 7.00p | 8.13p | 8987956 |
| 15/04/2024 | 9.25p | 9.25p | 7.77p | 8.63p | 1645244 |
| 12/04/2024 | 10.10p | 10.20p | 9.00p | 9.00p | 1318743 |
| 11/04/2024 | 9.25p | 11.00p | 9.00p | 10.00p | 4700108 |
| 10/04/2024 | 9.00p | 9.42p | 8.80p | 9.25p | 1725439 |
| 09/04/2024 | 8.38p | 9.50p | 8.38p | 8.60p | 1865556 |
| 08/04/2024 | 7.90p | 9.00p | 7.85p | 8.50p | 3254705 |
| 05/04/2024 | 7.25p | 8.70p | 7.00p | 7.90p | 1992920 |
| 04/04/2024 | 7.25p | 7.52p | 7.00p | 7.50p | 1584134 |
| 03/04/2024 | 7.25p | 7.50p | 6.50p | 7.25p | 1629801 |
| 02/04/2024 | 7.75p | 8.04p | 6.35p | 7.00p | 3148238 |
| 28/03/2024 | 9.00p | 9.50p | 7.00p | 7.75p | 3237061 |
| 27/03/2024 | 7.25p | 10.50p | 7.00p | 9.40p | 6339507 |
| 26/03/2024 | 8.50p | 8.80p | 7.00p | 7.40p | 1751548 |
| 25/03/2024 | 9.50p | 10.50p | 7.84p | 7.84p | 3908026 |
| 22/03/2024 | 8.90p | 10.38p | 8.20p | 9.08p | 3422468 |
| 21/03/2024 | 9.25p | 9.40p | 8.05p | 8.50p | 2696771 |
| 20/03/2024 | 8.50p | 9.30p | 8.50p | 9.30p | 3666925 |
| 19/03/2024 | 8.50p | 9.50p | 8.00p | 9.30p | 5478575 |
| 18/03/2024 | 6.75p | 9.00p | 6.50p | 8.40p | 5074857 |
| 15/03/2024 | 6.75p | 8.00p | 6.50p | 6.75p | 3081711 |
| 14/03/2024 | 9.00p | 9.10p | 6.50p | 6.75p | 5542506 |
| 13/03/2024 | 9.00p | 10.05p | 8.48p | 9.00p | 5952350 |
*Close Price adjusted for both dividends and splits