GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/03/2016 4.00p 4.00p 4.00p 4.00p 0
10/03/2016 4.25p 4.25p 4.00p 4.00p 10000
09/03/2016 4.25p 4.25p 4.25p 4.25p 0
08/03/2016 4.25p 4.40p 4.02p 4.25p 13165
07/03/2016 4.25p 4.25p 4.25p 4.25p 50000
04/03/2016 4.38p 4.38p 4.00p 4.25p 34500
03/03/2016 4.38p 4.38p 4.25p 4.38p 1604
02/03/2016 4.38p 4.38p 4.25p 4.38p 1724
01/03/2016 4.38p 4.38p 4.38p 4.38p 0
29/02/2016 4.38p 4.40p 4.25p 4.38p 6761
26/02/2016 4.63p 4.63p 4.25p 4.38p 13541
25/02/2016 4.63p 4.63p 4.50p 4.63p 500
24/02/2016 4.63p 4.63p 4.50p 4.63p 48715
23/02/2016 4.63p 4.63p 4.63p 4.63p 0
22/02/2016 4.63p 4.63p 4.13p 4.63p 146000
19/02/2016 4.63p 4.63p 4.63p 4.63p 0
18/02/2016 4.63p 4.63p 4.50p 4.63p 2049
17/02/2016 4.63p 4.63p 4.63p 4.63p 0
16/02/2016 4.63p 4.63p 4.50p 4.63p 20956
15/02/2016 4.63p 4.63p 4.50p 4.63p 188
12/02/2016 4.63p 4.68p 4.50p 4.63p 35000
11/02/2016 4.63p 4.63p 4.63p 4.63p 0
10/02/2016 4.63p 4.63p 4.63p 4.63p 0
09/02/2016 5.13p 5.13p 4.35p 4.63p 65396
08/02/2016 5.13p 5.13p 4.75p 5.13p 1800
05/02/2016 5.13p 5.13p 5.00p 5.13p 15000
04/02/2016 5.13p 5.13p 4.75p 5.13p 13845
03/02/2016 5.25p 5.25p 5.00p 5.13p 8086
02/02/2016 5.25p 5.25p 5.25p 5.25p 0
01/02/2016 5.25p 5.25p 5.25p 5.25p 0
29/01/2016 5.25p 5.25p 5.25p 5.25p 0
28/01/2016 5.50p 5.50p 5.00p 5.25p 32062
27/01/2016 5.50p 5.50p 5.50p 5.50p 0
26/01/2016 5.75p 5.75p 5.00p 5.50p 15000
25/01/2016 5.75p 5.75p 5.50p 5.75p 3000
22/01/2016 5.75p 5.75p 5.75p 5.75p 0
21/01/2016 5.88p 5.88p 5.75p 5.75p 0
20/01/2016 5.88p 5.88p 5.75p 5.88p 5000
19/01/2016 5.88p 5.88p 5.75p 5.88p 17163
18/01/2016 6.00p 6.00p 5.50p 5.88p 150000
15/01/2016 6.25p 6.25p 6.00p 6.00p 22578
14/01/2016 6.25p 6.25p 6.00p 6.25p 10500
13/01/2016 6.25p 6.25p 6.00p 6.25p 6197
12/01/2016 6.25p 6.25p 6.00p 6.25p 20000
11/01/2016 6.25p 6.25p 6.00p 6.25p 8142
08/01/2016 6.25p 6.25p 6.00p 6.25p 2350
07/01/2016 6.25p 6.25p 6.00p 6.25p 15000
06/01/2016 6.25p 6.25p 6.05p 6.25p 40286
05/01/2016 6.25p 6.37p 6.25p 6.25p 36299
04/01/2016 6.25p 6.25p 6.00p 6.25p 17950
31/12/2015 5.75p 6.25p 5.75p 6.25p 62000
30/12/2015 5.75p 5.75p 5.75p 5.75p 0
29/12/2015 5.75p 5.75p 5.55p 5.75p 130000
24/12/2015 5.75p 5.75p 5.75p 5.75p 0
23/12/2015 6.13p 6.13p 5.50p 5.75p 44254
22/12/2015 6.38p 6.38p 6.00p 6.13p 45000
21/12/2015 6.38p 6.38p 6.05p 6.38p 16000
18/12/2015 6.38p 6.38p 6.00p 6.38p 621
17/12/2015 6.50p 6.50p 6.00p 6.38p 64966
16/12/2015 7.13p 7.13p 6.31p 6.50p 48556
15/12/2015 7.13p 7.13p 6.94p 7.13p 4000
14/12/2015 7.13p 7.13p 7.13p 7.13p 0
11/12/2015 7.13p 7.13p 6.75p 7.13p 1248
10/12/2015 7.13p 7.13p 6.75p 7.13p 131505
09/12/2015 7.13p 7.13p 6.75p 7.13p 6373
08/12/2015 7.13p 7.13p 6.75p 7.13p 888
07/12/2015 7.13p 7.13p 6.75p 7.13p 1000
04/12/2015 7.13p 7.13p 6.75p 7.13p 193
03/12/2015 7.13p 7.13p 6.75p 7.13p 1000
02/12/2015 7.25p 7.25p 6.75p 7.13p 76253
01/12/2015 7.25p 7.25p 7.00p 7.25p 7228
30/11/2015 7.25p 7.25p 7.00p 7.25p 500
27/11/2015 7.25p 7.25p 7.00p 7.25p 900
26/11/2015 7.25p 7.50p 7.00p 7.25p 181916
25/11/2015 7.50p 7.50p 6.86p 7.25p 50500
24/11/2015 7.63p 7.63p 7.50p 7.50p 60000
23/11/2015 7.88p 7.88p 7.50p 7.63p 123449
20/11/2015 7.88p 7.88p 7.75p 7.88p 41200
19/11/2015 8.13p 8.13p 7.75p 7.88p 13916
18/11/2015 8.13p 8.13p 8.13p 8.13p 0
17/11/2015 8.13p 8.13p 8.13p 8.13p 0
16/11/2015 8.13p 8.13p 8.13p 8.13p 0
13/11/2015 8.13p 8.13p 8.13p 8.13p 0
12/11/2015 8.13p 8.13p 8.13p 8.13p 0
11/11/2015 8.13p 8.13p 8.00p 8.13p 1000
10/11/2015 8.13p 8.13p 8.00p 8.13p 30500
09/11/2015 8.25p 8.25p 8.00p 8.13p 26888
06/11/2015 8.63p 8.63p 8.00p 8.25p 10000
05/11/2015 9.00p 9.00p 8.45p 8.63p 70000
04/11/2015 9.00p 9.00p 9.00p 9.00p 0
03/11/2015 9.50p 9.50p 8.56p 9.00p 61500
02/11/2015 9.13p 10.50p 9.00p 9.50p 253144
30/10/2015 8.13p 9.50p 7.94p 9.13p 335000
29/10/2015 8.00p 8.02p 7.75p 7.88p 130749
28/10/2015 8.00p 8.03p 8.00p 8.00p 55884
27/10/2015 8.00p 8.25p 8.00p 8.00p 100000
26/10/2015 8.00p 8.00p 8.00p 8.00p 0
23/10/2015 8.00p 8.05p 8.00p 8.00p 9720
22/10/2015 8.00p 8.07p 7.82p 8.00p 50000
21/10/2015 8.00p 8.00p 8.00p 8.00p 0
20/10/2015 8.00p 8.00p 8.00p 8.00p 0
19/10/2015 8.00p 8.10p 7.75p 8.00p 58272
16/10/2015 8.00p 8.00p 7.83p 8.00p 5000
15/10/2015 8.00p 8.00p 8.00p 8.00p 0
14/10/2015 8.00p 8.00p 7.83p 8.00p 13651
13/10/2015 8.00p 8.00p 8.00p 8.00p 0
12/10/2015 8.00p 8.00p 8.00p 8.00p 0
09/10/2015 8.00p 8.15p 8.00p 8.00p 233
08/10/2015 8.00p 8.00p 7.83p 8.00p 533
07/10/2015 8.00p 8.10p 7.82p 8.00p 67044
06/10/2015 8.00p 8.00p 7.82p 8.00p 45000
05/10/2015 8.25p 8.25p 8.00p 8.00p 175000
02/10/2015 8.25p 8.25p 8.25p 8.25p 0
01/10/2015 8.38p 8.38p 8.00p 8.25p 5000
30/09/2015 8.25p 8.75p 7.95p 8.38p 138361
29/09/2015 8.88p 8.88p 8.25p 8.25p 47350
28/09/2015 8.88p 8.95p 8.50p 8.88p 105312
25/09/2015 9.13p 9.13p 8.88p 8.88p 8934
24/09/2015 9.25p 9.25p 8.80p 9.13p 25500
23/09/2015 9.50p 9.50p 9.01p 9.25p 10825
22/09/2015 9.63p 9.63p 9.10p 9.50p 60760
21/09/2015 9.63p 9.63p 9.63p 9.63p 0
18/09/2015 9.63p 9.63p 9.33p 9.63p 25000
17/09/2015 9.63p 9.70p 9.33p 9.63p 40979
16/09/2015 9.63p 9.63p 9.33p 9.63p 34868
15/09/2015 9.25p 9.63p 9.25p 9.63p 182207
14/09/2015 9.88p 9.88p 9.00p 9.25p 39986
11/09/2015 9.88p 9.88p 9.50p 9.88p 10000
10/09/2015 8.75p 11.00p 8.50p 9.75p 467221
09/09/2015 8.25p 8.85p 8.25p 8.75p 199304
08/09/2015 8.50p 8.50p 7.85p 8.25p 69365
07/09/2015 8.75p 8.75p 8.00p 8.50p 35000
04/09/2015 8.75p 8.75p 8.75p 8.75p 0
03/09/2015 8.75p 9.00p 8.55p 8.75p 116000
02/09/2015 8.75p 9.00p 8.55p 8.75p 71710
01/09/2015 8.75p 8.75p 8.75p 8.75p 0
28/08/2015 8.75p 8.75p 8.50p 8.75p 49247
27/08/2015 8.75p 8.75p 8.55p 8.75p 1500
26/08/2015 8.75p 8.80p 8.55p 8.75p 21221
25/08/2015 8.75p 8.80p 8.50p 8.75p 11205
24/08/2015 8.88p 8.88p 8.50p 8.75p 51000
21/08/2015 9.75p 9.75p 8.60p 8.88p 359862
20/08/2015 9.75p 9.90p 9.75p 9.75p 8940
19/08/2015 9.75p 9.75p 9.20p 9.75p 30000
18/08/2015 9.88p 10.00p 9.50p 9.75p 85700
17/08/2015 9.88p 9.93p 9.75p 9.88p 53264
14/08/2015 9.88p 9.95p 9.75p 9.88p 27020
13/08/2015 9.88p 10.00p 9.75p 9.88p 66090
12/08/2015 10.63p 10.63p 9.75p 9.88p 155030
11/08/2015 10.63p 10.63p 10.27p 10.63p 11056
10/08/2015 10.63p 11.00p 10.63p 10.63p 70000
07/08/2015 10.63p 10.63p 10.30p 10.63p 7194
06/08/2015 10.63p 11.00p 10.63p 10.63p 95000
05/08/2015 10.63p 11.00p 10.25p 10.63p 114144
04/08/2015 10.63p 10.63p 10.25p 10.63p 28000
03/08/2015 10.63p 10.63p 10.63p 10.63p 0
31/07/2015 10.75p 10.75p 10.63p 10.63p 0
30/07/2015 10.63p 10.63p 10.63p 10.63p 0
29/07/2015 10.63p 10.68p 10.29p 10.63p 10211
28/07/2015 10.63p 10.70p 10.63p 10.63p 8065
27/07/2015 10.75p 10.75p 10.30p 10.63p 43766
24/07/2015 10.75p 10.75p 10.55p 10.75p 45000
23/07/2015 10.75p 11.00p 10.70p 10.75p 82283
22/07/2015 11.75p 11.75p 10.75p 10.75p 102969
21/07/2015 11.75p 11.75p 11.26p 11.75p 1150
20/07/2015 11.75p 11.75p 11.30p 11.75p 5025
17/07/2015 11.25p 11.90p 11.25p 11.75p 215888
16/07/2015 11.25p 11.25p 11.05p 11.25p 30000
15/07/2015 10.88p 11.30p 10.88p 11.25p 102500
14/07/2015 11.38p 11.75p 10.88p 10.88p 70000
13/07/2015 11.13p 11.38p 11.13p 11.38p 2666
10/07/2015 11.13p 12.25p 10.88p 11.13p 526791
09/07/2015 11.50p 11.50p 11.00p 11.13p 126335
08/07/2015 12.63p 12.63p 11.45p 11.50p 172870
07/07/2015 12.63p 12.70p 12.56p 12.63p 52746
06/07/2015 12.63p 12.63p 12.50p 12.63p 66758
03/07/2015 13.38p 13.38p 12.63p 12.63p 135000
02/07/2015 13.88p 13.88p 13.00p 13.38p 39500
01/07/2015 13.88p 13.88p 13.75p 13.88p 24050
30/06/2015 13.88p 13.88p 13.88p 13.88p 0
29/06/2015 14.25p 14.25p 13.00p 13.88p 113028
26/06/2015 14.25p 14.50p 14.06p 14.25p 74361
25/06/2015 14.25p 14.50p 14.13p 14.25p 61000
24/06/2015 14.25p 14.25p 14.13p 14.25p 2368
23/06/2015 14.38p 14.38p 14.10p 14.25p 23383
22/06/2015 14.00p 14.38p 14.00p 14.38p 30303
19/06/2015 14.00p 14.25p 14.00p 14.00p 44372
18/06/2015 14.75p 14.75p 13.86p 14.00p 80322
17/06/2015 13.75p 14.75p 13.55p 14.75p 130396
16/06/2015 14.25p 14.25p 13.69p 13.75p 51500
15/06/2015 15.25p 15.45p 14.00p 14.25p 293746
12/06/2015 13.50p 16.75p 13.50p 15.25p 500764
11/06/2015 12.63p 14.15p 12.63p 13.50p 670358
10/06/2015 12.63p 12.63p 12.63p 12.63p 0
09/06/2015 12.63p 12.63p 12.50p 12.63p 22039
08/06/2015 12.63p 12.63p 12.50p 12.63p 10000
05/06/2015 12.63p 12.63p 12.50p 12.63p 55000
04/06/2015 12.75p 12.75p 12.61p 12.63p 28752
03/06/2015 12.75p 13.00p 12.62p 12.75p 55828
02/06/2015 13.00p 13.00p 12.58p 12.75p 163736

*Close Price adjusted for both dividends and splits