GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/06/2015 13.50p 15.00p 12.87p 13.00p 1194796
29/05/2015 10.88p 13.38p 10.00p 12.88p 513111
28/05/2015 10.88p 10.94p 10.88p 10.88p 22710
27/05/2015 10.88p 10.88p 10.88p 10.88p 0
26/05/2015 10.88p 11.10p 10.88p 10.88p 900
22/05/2015 11.38p 11.38p 10.58p 10.88p 151559
21/05/2015 11.38p 11.38p 11.38p 11.38p 0
20/05/2015 11.50p 12.90p 11.30p 11.38p 383829
19/05/2015 11.38p 11.50p 11.31p 11.50p 98279
18/05/2015 11.25p 11.38p 11.06p 11.38p 16326
15/05/2015 12.63p 12.75p 10.88p 11.25p 482140
14/05/2015 10.38p 15.00p 10.38p 12.63p 1361435
13/05/2015 9.88p 10.38p 9.80p 10.38p 26892
12/05/2015 9.88p 9.89p 9.75p 9.88p 5328
11/05/2015 9.88p 9.90p 9.75p 9.88p 10875
08/05/2015 9.88p 9.88p 9.75p 9.88p 2002
07/05/2015 9.88p 9.88p 9.88p 9.88p 0
06/05/2015 9.88p 9.88p 9.75p 9.88p 1130
05/05/2015 9.88p 9.88p 9.75p 9.88p 1000
01/05/2015 9.88p 9.88p 9.88p 9.88p 0
30/04/2015 9.88p 9.88p 9.88p 9.88p 0
29/04/2015 9.88p 9.88p 9.80p 9.88p 27990
28/04/2015 9.88p 9.88p 9.80p 9.88p 50000
27/04/2015 10.25p 10.25p 9.80p 9.88p 29124
24/04/2015 10.25p 10.25p 10.25p 10.25p 0
23/04/2015 10.25p 10.39p 9.95p 10.25p 11988
22/04/2015 10.25p 10.39p 9.95p 10.25p 13301
21/04/2015 10.13p 10.25p 9.10p 10.25p 192241
20/04/2015 10.25p 10.40p 10.05p 10.13p 61947
17/04/2015 10.25p 10.40p 10.03p 10.25p 78302
16/04/2015 10.38p 10.45p 10.03p 10.25p 40056
15/04/2015 10.38p 10.55p 10.04p 10.38p 22894
14/04/2015 10.63p 10.63p 10.38p 10.38p 0
13/04/2015 11.00p 11.00p 10.50p 10.63p 50360
10/04/2015 11.25p 11.25p 10.75p 11.00p 29336
09/04/2015 11.25p 11.25p 11.05p 11.25p 9140
08/04/2015 11.25p 11.25p 11.18p 11.25p 23203
07/04/2015 11.25p 11.25p 11.01p 11.25p 1451
02/04/2015 11.25p 11.25p 11.25p 11.25p 4200
01/04/2015 11.25p 11.25p 11.01p 11.25p 10100
31/03/2015 11.25p 11.25p 11.00p 11.25p 55000
30/03/2015 11.25p 11.50p 11.00p 11.25p 164406
27/03/2015 11.25p 11.25p 11.00p 11.25p 15734
26/03/2015 11.25p 11.25p 11.00p 11.25p 21500
25/03/2015 11.25p 11.25p 11.00p 11.25p 41140
24/03/2015 11.88p 11.88p 11.25p 11.25p 4100
23/03/2015 11.88p 11.88p 11.88p 11.88p 0
20/03/2015 11.88p 11.88p 11.50p 11.88p 124354
19/03/2015 11.88p 12.25p 11.50p 11.88p 151605
18/03/2015 12.00p 12.00p 11.75p 11.88p 254950
17/03/2015 12.00p 12.15p 11.50p 12.00p 73624
16/03/2015 12.00p 12.25p 12.00p 12.00p 20000
13/03/2015 11.75p 12.00p 11.75p 12.00p 56706
12/03/2015 11.75p 12.00p 11.50p 11.75p 88741
11/03/2015 11.75p 11.87p 11.50p 11.75p 15500
10/03/2015 11.75p 11.90p 11.50p 11.75p 21112
09/03/2015 12.25p 12.25p 11.50p 11.75p 87243
06/03/2015 12.75p 12.80p 12.00p 12.25p 65584
05/03/2015 13.00p 13.00p 12.48p 12.75p 54630
04/03/2015 14.50p 14.60p 12.23p 13.00p 289753
03/03/2015 11.75p 14.90p 11.60p 14.50p 668178
02/03/2015 11.75p 11.75p 11.60p 11.75p 23892
27/02/2015 11.75p 11.80p 11.60p 11.75p 22967
26/02/2015 11.75p 11.90p 11.60p 11.75p 46491
25/02/2015 11.75p 11.90p 11.50p 11.75p 46118
24/02/2015 12.13p 12.13p 11.56p 11.75p 17881
23/02/2015 12.63p 12.63p 12.00p 12.13p 88186
20/02/2015 12.63p 12.75p 12.63p 12.63p 80000
19/02/2015 12.63p 12.63p 12.50p 12.63p 11294
18/02/2015 12.63p 12.63p 12.60p 12.63p 5000
17/02/2015 12.63p 12.65p 12.50p 12.63p 19570
16/02/2015 12.63p 12.63p 12.53p 12.63p 85500
13/02/2015 12.63p 12.63p 12.52p 12.63p 1500
12/02/2015 12.63p 12.78p 12.25p 12.63p 156011
11/02/2015 12.63p 12.65p 12.63p 12.63p 10000
10/02/2015 13.00p 13.00p 12.50p 12.63p 135426
09/02/2015 14.00p 14.00p 13.00p 13.00p 82949
06/02/2015 14.00p 14.00p 14.00p 14.00p 0
05/02/2015 14.13p 14.14p 13.75p 14.00p 44368
04/02/2015 13.25p 14.35p 13.25p 14.13p 134866
03/02/2015 13.25p 13.35p 13.05p 13.25p 43446
02/02/2015 14.13p 14.13p 13.00p 13.25p 217794
30/01/2015 14.13p 14.20p 14.13p 14.13p 6954
29/01/2015 14.25p 14.25p 14.00p 14.13p 30190
28/01/2015 14.25p 14.50p 14.05p 14.25p 58155
27/01/2015 16.00p 16.08p 14.00p 14.25p 230826
26/01/2015 14.75p 16.20p 14.75p 16.00p 211799
23/01/2015 15.25p 15.25p 14.50p 14.75p 49517
22/01/2015 15.75p 15.75p 15.00p 15.25p 110000
21/01/2015 15.75p 15.75p 15.52p 15.75p 15256
20/01/2015 15.75p 16.00p 15.58p 15.75p 44867
19/01/2015 16.37p 16.37p 15.75p 15.75p 71834
16/01/2015 16.63p 16.70p 16.30p 16.37p 20470
15/01/2015 17.50p 17.50p 16.28p 16.63p 37663
14/01/2015 17.50p 17.50p 17.10p 17.50p 10000
13/01/2015 17.50p 17.50p 17.10p 17.50p 2500
12/01/2015 16.63p 17.96p 16.63p 17.50p 116292
09/01/2015 16.63p 17.00p 16.63p 16.63p 10491
08/01/2015 16.25p 16.74p 16.13p 16.63p 140429
07/01/2015 16.37p 16.70p 16.00p 16.25p 82461
06/01/2015 16.63p 16.63p 16.27p 16.37p 16240
05/01/2015 16.63p 16.70p 16.51p 16.63p 32079
02/01/2015 16.63p 16.74p 16.53p 16.63p 14549
31/12/2014 16.75p 16.75p 16.50p 16.63p 26949
30/12/2014 16.75p 16.95p 16.55p 16.75p 53893
29/12/2014 16.63p 16.75p 16.55p 16.75p 14038
24/12/2014 17.25p 17.25p 16.50p 16.75p 12000
23/12/2014 16.13p 18.15p 16.13p 17.25p 211864
22/12/2014 15.75p 16.13p 15.70p 16.13p 79856
19/12/2014 15.75p 15.75p 15.75p 15.75p 0
18/12/2014 15.75p 15.85p 14.50p 15.75p 103000
17/12/2014 15.88p 15.88p 15.51p 15.75p 20819
16/12/2014 16.13p 16.13p 15.76p 15.88p 36915
15/12/2014 16.37p 16.69p 16.00p 16.13p 127908
12/12/2014 16.37p 16.75p 16.00p 16.25p 124054
11/12/2014 17.50p 17.50p 15.50p 16.37p 451693
10/12/2014 18.50p 18.50p 17.00p 17.50p 68596
09/12/2014 19.37p 19.37p 17.60p 18.00p 548214
08/12/2014 21.25p 21.25p 18.30p 19.37p 260937
05/12/2014 21.25p 21.50p 21.00p 21.25p 59435
04/12/2014 21.25p 21.25p 21.00p 21.25p 15439
03/12/2014 22.00p 22.00p 21.00p 21.25p 114251
02/12/2014 22.00p 22.50p 21.00p 22.00p 143567
01/12/2014 22.00p 22.00p 21.55p 22.00p 5546
28/11/2014 22.00p 22.00p 22.00p 22.00p 0
27/11/2014 23.75p 23.75p 21.50p 22.00p 138413
26/11/2014 23.75p 23.75p 23.50p 23.75p 39350
25/11/2014 22.13p 24.00p 21.50p 23.75p 222495
24/11/2014 24.25p 24.25p 22.08p 22.13p 69531
21/11/2014 25.25p 25.25p 24.00p 24.25p 127078
20/11/2014 22.25p 32.69p 21.50p 25.25p 1248995
19/11/2014 20.63p 22.62p 20.63p 22.25p 85325
18/11/2014 22.25p 22.25p 20.56p 20.63p 129349
17/11/2014 23.25p 23.25p 21.02p 22.25p 141093
14/11/2014 22.95p 24.00p 21.90p 23.25p 377975
13/11/2014 25.75p 26.00p 22.31p 23.75p 335031
12/11/2014 24.75p 29.50p 24.00p 25.75p 963567
11/11/2014 23.00p 25.30p 22.07p 24.75p 407321
10/11/2014 20.25p 24.60p 19.40p 22.25p 349465
07/11/2014 20.50p 20.80p 18.25p 20.25p 54239
06/11/2014 19.00p 20.90p 19.00p 20.50p 116004
05/11/2014 18.63p 19.00p 18.50p 19.00p 4505
04/11/2014 19.75p 19.75p 18.38p 18.75p 25000
03/11/2014 19.50p 19.75p 19.00p 19.75p 25114
31/10/2014 20.50p 20.50p 19.00p 19.50p 18873
30/10/2014 20.50p 20.50p 20.00p 20.50p 20000
29/10/2014 21.00p 21.00p 20.00p 20.50p 6266
28/10/2014 21.88p 21.88p 20.50p 21.50p 89000
27/10/2014 20.25p 23.00p 20.25p 21.88p 170210
24/10/2014 20.25p 20.25p 20.00p 20.25p 60000
23/10/2014 21.25p 21.25p 19.19p 20.25p 238166
22/10/2014 21.25p 21.25p 20.50p 21.25p 17503
21/10/2014 20.75p 24.53p 20.55p 21.25p 165142
20/10/2014 17.63p 23.95p 17.56p 20.75p 491450
17/10/2014 17.63p 17.75p 17.29p 17.63p 7110
16/10/2014 18.25p 18.25p 17.00p 17.00p 238786
15/10/2014 18.75p 18.75p 18.00p 18.25p 105117
14/10/2014 19.00p 19.00p 18.22p 18.75p 12211
13/10/2014 18.50p 19.00p 18.50p 19.00p 49401
10/10/2014 19.00p 19.00p 18.00p 18.50p 34618
09/10/2014 19.50p 19.88p 19.05p 19.50p 13593
08/10/2014 19.50p 20.00p 19.10p 19.50p 40000
07/10/2014 19.50p 20.00p 19.10p 19.50p 67303
06/10/2014 19.50p 19.50p 19.50p 19.50p 0
03/10/2014 19.50p 19.90p 19.50p 19.50p 15000
02/10/2014 19.50p 20.00p 19.10p 19.50p 31438
01/10/2014 19.50p 20.00p 19.21p 19.50p 85761
30/09/2014 20.25p 21.50p 17.50p 19.50p 539341
29/09/2014 23.38p 23.38p 20.50p 21.50p 100500
26/09/2014 23.25p 24.00p 23.00p 23.38p 124196
25/09/2014 25.25p 25.25p 23.00p 24.88p 348968
24/09/2014 26.50p 26.50p 25.00p 25.25p 120468
23/09/2014 26.50p 26.50p 26.02p 26.50p 55184
22/09/2014 27.25p 27.30p 26.00p 26.50p 162049
19/09/2014 28.00p 28.00p 27.00p 27.25p 68275
18/09/2014 28.00p 29.00p 27.95p 28.00p 33630
17/09/2014 29.00p 29.00p 27.50p 28.00p 47700
16/09/2014 28.50p 29.00p 28.00p 29.00p 13912
15/09/2014 28.50p 29.00p 28.00p 28.50p 63884
12/09/2014 30.00p 30.00p 28.10p 28.50p 141034
11/09/2014 29.50p 32.85p 29.15p 30.00p 316721
10/09/2014 27.50p 30.21p 26.10p 29.25p 313307
09/09/2014 28.50p 28.60p 27.02p 27.50p 40857
08/09/2014 28.50p 29.00p 28.00p 28.50p 75025
05/09/2014 28.75p 29.00p 28.00p 28.50p 72818
04/09/2014 29.12p 30.83p 28.75p 28.75p 205014
03/09/2014 30.75p 31.60p 28.50p 29.12p 225913
02/09/2014 30.63p 31.13p 30.25p 30.75p 151619
01/09/2014 33.00p 33.13p 30.10p 30.63p 134171
29/08/2014 34.50p 34.50p 32.50p 33.50p 219895
28/08/2014 35.00p 35.00p 34.50p 34.50p 85489
27/08/2014 34.50p 36.00p 34.22p 35.00p 118284
26/08/2014 35.25p 35.30p 34.45p 34.50p 113115
22/08/2014 35.75p 36.20p 35.00p 35.25p 127213
21/08/2014 34.50p 36.50p 34.01p 35.75p 316422
20/08/2014 36.75p 36.75p 34.00p 34.50p 243754
19/08/2014 37.00p 38.00p 36.00p 36.75p 38136
18/08/2014 38.62p 38.62p 37.00p 37.00p 84690
15/08/2014 38.12p 39.31p 37.25p 38.62p 133667
14/08/2014 38.00p 39.00p 37.00p 38.12p 162832

*Close Price adjusted for both dividends and splits