GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2016 33.50p 33.50p 32.28p 33.50p 8649
22/12/2016 33.50p 33.95p 32.26p 33.50p 46224
21/12/2016 33.50p 33.50p 32.00p 33.50p 24000
20/12/2016 33.50p 34.30p 32.28p 33.50p 42289
19/12/2016 34.50p 35.90p 32.28p 33.50p 93258
16/12/2016 36.00p 36.00p 33.00p 34.50p 107652
15/12/2016 36.00p 37.94p 35.50p 36.00p 46646
14/12/2016 34.50p 37.94p 34.50p 36.00p 93332
13/12/2016 35.00p 35.19p 34.00p 34.50p 90710
12/12/2016 36.00p 36.00p 33.50p 35.00p 159155
09/12/2016 36.00p 36.00p 35.00p 36.00p 109798
08/12/2016 38.50p 38.50p 35.25p 35.25p 222796
07/12/2016 38.50p 39.50p 37.90p 38.50p 84975
06/12/2016 38.50p 39.10p 37.25p 38.50p 114713
05/12/2016 40.50p 40.50p 37.10p 38.50p 178367
02/12/2016 41.00p 41.00p 38.38p 40.50p 155819
01/12/2016 41.00p 41.00p 40.00p 41.00p 128423
30/11/2016 38.50p 42.00p 38.50p 41.00p 241505
29/11/2016 41.00p 41.00p 38.50p 38.50p 176116
28/11/2016 42.00p 43.00p 39.80p 41.00p 41180
25/11/2016 43.50p 43.60p 40.40p 42.00p 185791
24/11/2016 44.00p 45.25p 43.20p 43.50p 309528
23/11/2016 40.50p 45.80p 38.22p 44.00p 848711
22/11/2016 41.00p 41.75p 38.20p 40.50p 223692
21/11/2016 40.00p 44.69p 39.00p 41.00p 589126
18/11/2016 42.00p 43.70p 36.88p 40.00p 461225
17/11/2016 34.00p 45.95p 33.84p 41.75p 1679266
16/11/2016 37.00p 37.00p 33.20p 34.00p 596164
15/11/2016 41.75p 45.70p 35.77p 37.00p 1281959
14/11/2016 51.50p 60.83p 38.11p 42.00p 3739879
11/11/2016 14.00p 50.75p 12.75p 49.50p 4072597
10/11/2016 14.00p 14.00p 13.50p 14.00p 28710
09/11/2016 12.75p 14.00p 12.62p 14.00p 59135
08/11/2016 13.50p 13.75p 13.40p 13.75p 3864
07/11/2016 13.50p 13.50p 13.50p 13.50p 0
04/11/2016 13.88p 13.88p 13.00p 13.50p 8887
03/11/2016 13.88p 13.88p 13.00p 13.88p 2951
02/11/2016 13.88p 13.88p 12.75p 13.88p 25000
01/11/2016 14.13p 14.13p 13.50p 13.88p 15000
31/10/2016 14.13p 14.13p 13.50p 14.13p 17181
28/10/2016 14.25p 14.25p 13.50p 14.13p 35477
27/10/2016 14.25p 14.25p 13.75p 14.25p 1041
26/10/2016 14.38p 14.38p 13.50p 14.25p 20000
25/10/2016 13.50p 14.38p 13.50p 14.38p 99099
24/10/2016 13.50p 13.50p 13.00p 13.50p 4800
21/10/2016 14.00p 14.00p 13.50p 13.50p 7000
20/10/2016 14.38p 14.38p 13.75p 14.00p 12200
19/10/2016 14.38p 14.38p 13.75p 14.38p 52161
18/10/2016 15.75p 15.75p 13.60p 14.38p 166378
17/10/2016 15.75p 15.75p 15.00p 15.25p 47000
14/10/2016 15.75p 15.75p 15.45p 15.75p 2000
13/10/2016 15.75p 16.20p 15.45p 15.75p 47355
12/10/2016 15.75p 15.75p 15.15p 15.75p 23470
11/10/2016 15.25p 15.80p 15.25p 15.75p 54254
10/10/2016 15.75p 15.85p 15.25p 15.25p 100835
07/10/2016 15.75p 15.88p 15.75p 15.75p 10000
06/10/2016 15.75p 15.75p 15.75p 15.75p 0
05/10/2016 15.75p 16.40p 15.51p 15.75p 38795
04/10/2016 15.75p 16.40p 15.40p 15.75p 123435
03/10/2016 16.00p 16.00p 15.05p 15.25p 115906
30/09/2016 16.00p 16.00p 16.00p 16.00p 0
29/09/2016 16.00p 16.22p 15.90p 16.00p 77819
28/09/2016 15.88p 16.13p 14.88p 16.00p 298555
27/09/2016 13.88p 16.85p 13.74p 15.88p 745101
26/09/2016 11.75p 14.70p 11.61p 13.88p 1062260
23/09/2016 15.25p 15.25p 9.95p 11.75p 3189277
22/09/2016 16.25p 16.25p 15.34p 15.75p 13375
21/09/2016 16.25p 16.25p 15.40p 16.25p 20000
20/09/2016 17.25p 17.25p 16.00p 16.25p 75040
19/09/2016 17.75p 17.75p 16.78p 17.25p 37429
16/09/2016 17.75p 17.75p 17.10p 17.75p 4150
15/09/2016 18.50p 18.50p 17.00p 17.75p 38132
14/09/2016 18.50p 18.50p 17.80p 18.50p 70000
13/09/2016 18.50p 18.90p 18.50p 18.50p 5256
12/09/2016 19.75p 19.75p 18.13p 18.50p 64764
09/09/2016 19.75p 20.00p 19.10p 19.75p 43687
08/09/2016 21.25p 21.40p 19.75p 19.75p 75736
07/09/2016 21.00p 21.80p 20.63p 21.25p 135543
06/09/2016 21.25p 22.75p 20.80p 21.00p 565984
05/09/2016 20.25p 21.80p 19.50p 21.25p 118280
02/09/2016 20.87p 20.87p 19.51p 20.25p 60448
01/09/2016 19.00p 22.00p 19.00p 20.87p 83566
31/08/2016 19.25p 19.25p 18.00p 19.00p 118800
30/08/2016 20.50p 23.55p 19.00p 20.00p 523630
26/08/2016 19.00p 20.95p 18.75p 20.50p 166602
25/08/2016 19.00p 19.50p 18.44p 19.50p 41894
24/08/2016 19.25p 19.50p 18.55p 19.00p 181332
23/08/2016 19.25p 19.50p 18.75p 19.50p 52511
22/08/2016 19.25p 19.50p 18.87p 19.25p 78000
19/08/2016 19.25p 19.25p 19.00p 19.25p 350
18/08/2016 19.50p 19.72p 19.25p 19.25p 16233
17/08/2016 20.38p 20.47p 19.00p 19.50p 245745
16/08/2016 20.50p 20.73p 20.07p 20.38p 146675
15/08/2016 20.25p 20.85p 18.90p 20.50p 174997
12/08/2016 17.75p 21.38p 17.00p 20.25p 531032
11/08/2016 18.00p 18.44p 17.60p 17.75p 191660
10/08/2016 18.00p 18.00p 17.83p 18.00p 167493
09/08/2016 17.38p 18.50p 17.28p 18.00p 144056
08/08/2016 17.13p 17.50p 17.05p 17.38p 120667
05/08/2016 17.00p 17.23p 16.85p 17.13p 322450
04/08/2016 16.00p 18.45p 15.85p 17.00p 788508
03/08/2016 14.88p 16.45p 14.78p 16.00p 104862
02/08/2016 15.25p 15.25p 14.62p 14.88p 142642
01/08/2016 14.25p 15.82p 14.25p 15.25p 227589
29/07/2016 11.75p 18.95p 11.75p 14.25p 2718366
28/07/2016 11.88p 12.50p 11.01p 11.75p 69572
27/07/2016 11.00p 11.90p 11.00p 11.88p 85000
26/07/2016 11.25p 11.25p 10.57p 11.00p 115288
25/07/2016 11.25p 11.25p 11.00p 11.25p 70000
22/07/2016 11.25p 11.50p 11.15p 11.25p 41296
21/07/2016 12.00p 12.00p 11.25p 11.25p 20000
20/07/2016 12.00p 12.00p 11.50p 12.00p 30000
19/07/2016 11.25p 12.00p 11.25p 12.00p 114093
18/07/2016 12.25p 12.25p 11.00p 11.25p 100982
15/07/2016 12.25p 12.25p 11.50p 12.25p 23672
14/07/2016 12.25p 12.30p 11.65p 12.25p 28319
13/07/2016 12.25p 12.25p 11.65p 12.25p 5283
12/07/2016 12.25p 12.37p 11.65p 12.25p 44619
11/07/2016 12.25p 12.50p 11.65p 12.25p 80676
08/07/2016 12.25p 12.25p 11.65p 12.25p 60000
07/07/2016 12.25p 12.60p 11.90p 12.25p 55167
06/07/2016 13.38p 13.38p 12.25p 12.25p 77172
05/07/2016 14.38p 14.57p 13.38p 13.38p 187131
04/07/2016 14.38p 15.25p 13.94p 14.38p 136318
01/07/2016 11.13p 13.50p 11.13p 13.38p 518875
30/06/2016 11.75p 11.75p 10.80p 11.13p 147607
29/06/2016 11.88p 11.88p 11.25p 11.75p 383200
28/06/2016 11.13p 12.12p 11.10p 11.88p 219600
27/06/2016 11.13p 11.25p 11.00p 11.13p 86926
24/06/2016 11.75p 12.00p 10.75p 11.38p 327640
23/06/2016 11.88p 11.88p 11.88p 11.88p 0
22/06/2016 11.88p 12.00p 11.88p 11.88p 834
21/06/2016 11.63p 12.15p 11.63p 11.88p 168161
20/06/2016 12.88p 12.88p 11.57p 11.63p 295082
17/06/2016 12.13p 13.50p 12.13p 12.88p 272839
16/06/2016 13.38p 13.38p 12.25p 12.25p 148779
15/06/2016 12.25p 13.44p 11.50p 13.38p 474144
14/06/2016 13.38p 13.38p 11.14p 12.25p 284423
13/06/2016 13.75p 13.75p 12.91p 13.38p 20352
10/06/2016 14.13p 14.13p 12.85p 13.75p 186934
09/06/2016 14.13p 14.13p 13.47p 14.13p 77115
08/06/2016 15.75p 15.75p 14.00p 14.13p 211736
07/06/2016 15.50p 16.00p 14.83p 15.75p 43969
06/06/2016 16.50p 16.73p 15.00p 15.50p 383129
03/06/2016 17.50p 17.50p 16.30p 16.50p 122164
02/06/2016 16.75p 19.45p 16.75p 17.50p 638338
01/06/2016 15.38p 17.90p 15.38p 16.75p 528819
31/05/2016 14.38p 15.85p 14.13p 15.38p 465336
27/05/2016 15.50p 15.80p 14.04p 14.38p 145607
26/05/2016 15.50p 15.87p 15.20p 15.50p 67142
25/05/2016 15.50p 17.00p 15.50p 15.50p 171398
24/05/2016 15.63p 16.00p 15.40p 15.50p 99061
23/05/2016 14.62p 17.95p 14.62p 15.88p 553598
20/05/2016 14.38p 16.06p 12.60p 14.62p 425357
19/05/2016 11.38p 18.90p 11.38p 14.38p 2591955
18/05/2016 10.75p 11.86p 10.75p 11.38p 101418
17/05/2016 11.50p 11.50p 10.52p 10.75p 109365
16/05/2016 12.50p 12.50p 10.84p 11.50p 283095
13/05/2016 12.63p 12.63p 12.31p 12.50p 56498
12/05/2016 12.75p 12.75p 11.96p 12.63p 356046
11/05/2016 12.75p 12.80p 12.50p 12.75p 51255
10/05/2016 12.75p 12.85p 12.50p 12.75p 116403
09/05/2016 11.75p 13.78p 11.75p 12.75p 564188
06/05/2016 12.63p 12.77p 11.63p 11.75p 357232
05/05/2016 14.62p 14.73p 12.00p 12.63p 645695
04/05/2016 16.25p 16.25p 14.50p 14.62p 254944
03/05/2016 17.75p 17.90p 15.38p 16.25p 248566
29/04/2016 15.75p 18.75p 15.50p 17.75p 481500
28/04/2016 16.88p 16.88p 15.59p 15.75p 190515
27/04/2016 18.25p 18.25p 14.96p 16.88p 651963
26/04/2016 20.00p 21.00p 17.36p 17.75p 522777
25/04/2016 21.50p 21.87p 16.50p 19.37p 1244897
22/04/2016 18.25p 22.90p 18.25p 20.38p 1884925
21/04/2016 13.75p 20.00p 13.25p 18.75p 1898816
20/04/2016 13.88p 16.56p 13.00p 13.75p 1098552
19/04/2016 15.75p 16.75p 10.25p 12.50p 1622201
18/04/2016 14.75p 23.95p 13.48p 14.75p 4627862
15/04/2016 5.50p 14.00p 5.28p 13.50p 2865668
14/04/2016 5.50p 5.93p 5.31p 5.50p 104733
13/04/2016 4.88p 5.97p 4.88p 5.50p 779008
12/04/2016 4.63p 6.75p 4.63p 4.88p 2863276
11/04/2016 3.63p 4.75p 3.63p 4.63p 3769427
08/04/2016 3.63p 3.63p 3.57p 3.63p 323
07/04/2016 3.63p 3.63p 3.63p 3.63p 0
06/04/2016 3.63p 3.63p 3.55p 3.63p 15888
05/04/2016 3.88p 3.88p 3.50p 3.63p 71462
04/04/2016 4.00p 4.00p 3.50p 3.88p 100400
01/04/2016 3.88p 3.88p 3.80p 3.88p 20000
31/03/2016 4.38p 4.38p 3.80p 3.88p 95421
30/03/2016 4.50p 4.50p 4.28p 4.38p 4569
29/03/2016 4.50p 4.50p 4.27p 4.50p 8877
24/03/2016 4.50p 4.50p 4.25p 4.50p 46839
23/03/2016 4.50p 4.50p 4.00p 4.50p 125000
22/03/2016 4.75p 4.75p 4.17p 4.50p 113859
21/03/2016 4.75p 4.88p 4.50p 4.75p 27801
18/03/2016 4.25p 5.20p 4.25p 4.75p 438600
17/03/2016 4.25p 4.45p 4.02p 4.25p 13235
16/03/2016 4.25p 4.45p 4.02p 4.25p 19621
15/03/2016 5.00p 5.00p 4.02p 4.25p 35451
14/03/2016 4.00p 5.19p 4.00p 5.00p 475790

*Close Price adjusted for both dividends and splits