GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/08/2014 36.25p 37.80p 35.66p 37.00p 108960
12/08/2014 35.50p 36.55p 35.40p 36.25p 75655
11/08/2014 35.25p 36.50p 35.00p 35.50p 150793
08/08/2014 35.25p 35.37p 34.00p 35.25p 105515
07/08/2014 37.00p 37.00p 34.95p 35.25p 141920
06/08/2014 38.00p 38.00p 36.20p 37.00p 88098
05/08/2014 37.50p 40.50p 37.06p 38.00p 182270
04/08/2014 40.00p 40.10p 37.50p 37.50p 116970
01/08/2014 38.00p 45.80p 38.00p 40.00p 817909
31/07/2014 33.25p 39.50p 33.10p 38.00p 314741
30/07/2014 36.00p 36.00p 33.02p 33.25p 100909
29/07/2014 36.50p 36.50p 35.00p 36.00p 100025
28/07/2014 36.50p 37.00p 35.50p 36.50p 32093
25/07/2014 36.50p 37.00p 35.80p 37.00p 81333
24/07/2014 36.50p 37.00p 35.50p 36.50p 43289
23/07/2014 36.75p 37.50p 35.50p 36.50p 72081
22/07/2014 36.00p 36.80p 35.41p 36.75p 131617
21/07/2014 37.25p 37.25p 34.25p 36.00p 277897
18/07/2014 38.00p 38.50p 36.60p 37.25p 178064
17/07/2014 39.00p 39.70p 35.25p 38.00p 407891
16/07/2014 36.00p 40.00p 31.75p 39.25p 1036479
15/07/2014 39.75p 39.83p 35.50p 36.00p 549055
14/07/2014 44.00p 48.00p 33.75p 39.75p 2305329
11/07/2014 19.50p 39.48p 19.50p 38.75p 4151916
10/07/2014 20.25p 20.25p 19.13p 19.50p 111299
09/07/2014 20.75p 20.75p 20.05p 20.25p 93481
08/07/2014 21.50p 21.50p 20.15p 20.75p 39642
07/07/2014 22.50p 22.50p 21.00p 21.50p 16479
04/07/2014 22.75p 23.00p 22.00p 22.50p 83500
03/07/2014 23.50p 23.50p 22.50p 22.75p 63442
02/07/2014 23.50p 23.50p 23.00p 23.50p 26645
01/07/2014 23.50p 23.70p 23.10p 23.50p 0
30/06/2014 23.50p 23.70p 23.10p 23.50p 13756
27/06/2014 23.50p 24.00p 23.10p 23.50p 79160
26/06/2014 23.00p 23.70p 22.25p 23.50p 174000
25/06/2014 24.50p 24.50p 23.00p 23.00p 137951
24/06/2014 26.00p 26.25p 24.00p 24.50p 240493
23/06/2014 24.75p 28.90p 24.75p 26.00p 584207
20/06/2014 21.13p 26.23p 20.38p 24.75p 984551
19/06/2014 20.38p 20.38p 19.68p 20.38p 17700
18/06/2014 20.38p 20.50p 19.68p 20.38p 39495
17/06/2014 20.38p 20.50p 19.68p 20.50p 122000
16/06/2014 20.38p 20.38p 20.00p 20.38p 51804
13/06/2014 20.87p 20.90p 20.05p 20.38p 185000
12/06/2014 20.25p 21.00p 19.50p 20.87p 66100
11/06/2014 19.25p 20.25p 19.10p 20.25p 156898
10/06/2014 19.25p 19.45p 19.07p 19.25p 483497
09/06/2014 18.63p 21.12p 18.50p 19.25p 526569
06/06/2014 18.00p 19.22p 18.00p 18.63p 171470
05/06/2014 17.25p 18.25p 17.25p 18.00p 363767
04/06/2014 17.63p 17.63p 17.00p 17.25p 46834
03/06/2014 17.63p 17.70p 17.50p 17.63p 5721
02/06/2014 16.75p 18.25p 16.51p 17.63p 310861
30/05/2014 16.75p 16.80p 16.63p 16.75p 0
29/05/2014 16.63p 16.80p 16.63p 16.75p 42381
28/05/2014 16.63p 16.70p 16.25p 16.63p 0
27/05/2014 16.63p 16.70p 16.25p 16.63p 12624
23/05/2014 16.63p 16.75p 16.25p 16.63p 22500
22/05/2014 16.63p 16.70p 16.30p 16.63p 9602
21/05/2014 16.63p 16.63p 16.27p 16.63p 22000
20/05/2014 17.00p 17.00p 16.25p 16.63p 91140
19/05/2014 17.13p 17.13p 16.50p 17.00p 86500
16/05/2014 17.25p 17.66p 17.00p 17.13p 415088
15/05/2014 18.13p 18.13p 17.00p 17.25p 193142
14/05/2014 19.50p 19.50p 17.90p 18.13p 162614
13/05/2014 18.75p 19.50p 18.75p 19.50p 88268
12/05/2014 17.50p 22.00p 17.50p 18.75p 986333
09/05/2014 16.37p 17.75p 16.37p 17.50p 199667
08/05/2014 16.25p 16.50p 16.22p 16.37p 107750
07/05/2014 16.25p 16.25p 16.03p 16.25p 36617
06/05/2014 16.25p 16.25p 16.04p 16.25p 6500
02/05/2014 16.25p 16.25p 16.00p 16.25p 101805
01/05/2014 16.25p 16.25p 16.22p 16.25p 79892
30/04/2014 16.25p 16.25p 16.03p 16.25p 54400
29/04/2014 16.25p 16.25p 16.03p 16.25p 110447
28/04/2014 16.25p 16.25p 16.00p 16.25p 27545
25/04/2014 16.25p 16.25p 16.02p 16.25p 21324
24/04/2014 16.25p 16.25p 16.02p 16.25p 91500
23/04/2014 16.25p 16.25p 16.00p 16.25p 103177
22/04/2014 16.25p 16.50p 15.80p 16.25p 183139
17/04/2014 16.13p 16.50p 16.00p 16.25p 41934
16/04/2014 16.25p 16.25p 16.00p 16.13p 39121
15/04/2014 16.25p 16.28p 16.00p 16.25p 16401
14/04/2014 16.37p 16.50p 16.25p 16.25p 73600
11/04/2014 16.63p 16.63p 16.00p 16.37p 26925
10/04/2014 16.63p 16.63p 16.25p 16.63p 47374
09/04/2014 16.88p 16.88p 16.50p 16.63p 45000
08/04/2014 16.88p 16.88p 16.75p 16.88p 5792
07/04/2014 15.75p 17.17p 15.66p 16.88p 184879
04/04/2014 15.75p 15.90p 15.61p 15.75p 98428
03/04/2014 15.75p 16.00p 15.50p 15.75p 254473
02/04/2014 16.00p 16.00p 15.50p 15.75p 234322
01/04/2014 15.38p 16.50p 15.00p 16.00p 444126
31/03/2014 15.50p 15.75p 15.00p 15.38p 461384
28/03/2014 15.88p 16.00p 15.50p 15.50p 133595
27/03/2014 16.13p 16.13p 15.75p 15.88p 62934
26/03/2014 16.25p 16.25p 16.00p 16.13p 36821
25/03/2014 16.00p 16.65p 16.00p 16.25p 166148
24/03/2014 16.00p 16.25p 15.75p 16.00p 196052
21/03/2014 16.25p 16.25p 15.50p 16.00p 94779
20/03/2014 16.13p 16.50p 15.85p 16.25p 124006
19/03/2014 16.13p 16.50p 15.83p 16.13p 174000
18/03/2014 15.75p 17.00p 15.75p 16.13p 194059
17/03/2014 15.88p 15.88p 15.50p 15.75p 322358
14/03/2014 15.63p 16.94p 15.52p 15.88p 222385
13/03/2014 16.75p 16.75p 15.28p 15.63p 574076
12/03/2014 16.75p 16.90p 16.50p 16.75p 85473
11/03/2014 17.63p 17.63p 16.53p 16.75p 120918
10/03/2014 18.13p 18.13p 16.65p 17.50p 252987
07/03/2014 18.38p 19.95p 18.00p 18.25p 583440
06/03/2014 15.63p 18.38p 15.63p 18.25p 1211726
05/03/2014 16.50p 16.50p 15.50p 15.63p 159425
04/03/2014 16.75p 17.00p 16.00p 16.50p 225280
03/03/2014 17.00p 17.00p 16.50p 16.75p 48739
28/02/2014 17.00p 17.13p 16.75p 17.00p 84617
27/02/2014 17.50p 17.50p 16.75p 17.00p 65000
26/02/2014 17.75p 17.75p 17.00p 17.50p 48561
25/02/2014 16.25p 18.00p 16.00p 17.75p 816142
24/02/2014 16.50p 16.50p 15.50p 16.25p 157147
21/02/2014 16.75p 16.75p 15.50p 16.50p 101893
20/02/2014 16.75p 16.75p 16.25p 16.75p 174182
19/02/2014 17.25p 17.25p 16.53p 17.00p 115938
18/02/2014 17.50p 17.50p 17.00p 17.25p 79667
17/02/2014 18.00p 18.00p 17.50p 17.50p 75325
14/02/2014 17.38p 18.15p 17.38p 18.00p 172262
13/02/2014 17.87p 17.87p 17.00p 17.38p 94448
12/02/2014 19.25p 19.25p 17.50p 17.87p 210427
11/02/2014 17.13p 21.42p 17.00p 19.00p 2011162
10/02/2014 18.75p 18.75p 17.00p 17.13p 319218
07/02/2014 21.00p 22.46p 18.45p 18.75p 1138104
06/02/2014 31.50p 44.00p 19.50p 21.00p 5831023
05/02/2014 16.75p 33.75p 16.50p 28.50p 3926052
04/02/2014 16.75p 16.75p 16.50p 16.50p 25980
03/02/2014 16.75p 16.75p 16.53p 16.75p 106705
31/01/2014 16.75p 16.75p 16.50p 16.75p 29465
30/01/2014 16.75p 16.75p 16.50p 16.75p 12925
29/01/2014 16.88p 16.88p 16.67p 16.75p 78419
28/01/2014 16.75p 16.88p 16.50p 16.88p 32383
27/01/2014 16.75p 17.00p 16.50p 16.75p 139672
24/01/2014 16.63p 16.75p 16.50p 16.75p 125980
23/01/2014 16.63p 16.63p 16.50p 16.63p 44750
22/01/2014 16.63p 16.63p 16.50p 16.63p 45996
21/01/2014 16.63p 16.63p 16.50p 16.63p 8049
20/01/2014 16.63p 16.63p 16.50p 16.63p 33383
17/01/2014 16.63p 16.63p 16.60p 16.63p 0
16/01/2014 16.63p 16.63p 16.60p 16.63p 1400
15/01/2014 16.63p 16.63p 15.00p 16.63p 50000
14/01/2014 16.63p 16.75p 16.50p 16.63p 48457
13/01/2014 16.63p 16.75p 16.50p 16.63p 101145
10/01/2014 16.75p 16.75p 16.00p 16.63p 95000
09/01/2014 16.75p 16.80p 16.50p 16.75p 18245
08/01/2014 16.75p 16.75p 16.50p 16.75p 6843
07/01/2014 16.75p 16.75p 16.50p 16.75p 2461
06/01/2014 16.88p 16.90p 16.50p 16.75p 21145
03/01/2014 16.88p 16.88p 16.50p 16.88p 2094
02/01/2014 16.50p 16.88p 16.45p 16.88p 216920
31/12/2013 16.50p 16.50p 16.00p 16.50p 0
30/12/2013 16.50p 16.50p 16.00p 16.50p 59617
27/12/2013 16.50p 16.50p 16.25p 16.50p 78106
24/12/2013 16.50p 16.75p 16.27p 16.50p 69025
23/12/2013 16.50p 16.75p 16.25p 16.50p 72925
20/12/2013 16.50p 16.75p 16.25p 16.50p 77634
19/12/2013 16.37p 16.50p 16.25p 16.50p 38807
18/12/2013 17.13p 17.13p 16.37p 16.37p 52887
17/12/2013 17.75p 17.75p 16.50p 17.13p 105000
16/12/2013 17.75p 18.13p 17.50p 17.75p 107316
13/12/2013 18.25p 18.25p 17.50p 17.75p 72630
12/12/2013 18.50p 18.50p 18.00p 18.25p 5000
11/12/2013 18.50p 18.50p 17.50p 18.50p 36929
10/12/2013 18.50p 19.00p 18.00p 18.50p 117265
09/12/2013 19.00p 19.00p 18.50p 18.50p 23100
06/12/2013 19.00p 19.00p 18.00p 19.00p 135257
05/12/2013 18.63p 19.50p 18.50p 19.00p 164569
04/12/2013 18.63p 18.63p 18.60p 18.63p 3420
03/12/2013 18.63p 18.63p 18.55p 18.63p 16395
02/12/2013 20.00p 20.00p 18.15p 18.63p 169999
29/11/2013 20.75p 20.75p 20.00p 20.00p 214524
28/11/2013 20.75p 22.00p 20.00p 20.75p 202607
27/11/2013 18.88p 21.50p 18.88p 20.75p 196694
26/11/2013 18.88p 18.98p 18.46p 18.88p 451819
25/11/2013 18.88p 19.25p 18.00p 18.88p 276223
22/11/2013 18.88p 18.88p 18.51p 18.88p 183235
21/11/2013 18.88p 18.88p 18.12p 18.88p 513063
20/11/2013 18.63p 18.75p 18.51p 18.75p 80150
19/11/2013 18.88p 18.88p 18.56p 18.63p 3000
18/11/2013 19.50p 19.50p 18.88p 18.88p 28430
15/11/2013 19.88p 19.88p 19.00p 19.50p 23625
14/11/2013 20.50p 20.50p 19.10p 19.88p 55875
13/11/2013 20.75p 20.98p 20.00p 20.50p 25276
12/11/2013 19.13p 25.00p 19.13p 20.75p 439933
11/11/2013 18.00p 19.13p 17.85p 19.13p 136833
08/11/2013 17.87p 18.13p 17.78p 18.00p 168026
07/11/2013 17.63p 18.24p 17.63p 17.87p 38179
06/11/2013 17.63p 17.74p 17.55p 17.63p 12287
05/11/2013 18.25p 18.25p 17.51p 17.63p 57799
04/11/2013 18.25p 18.50p 18.00p 18.25p 74836
01/11/2013 18.25p 18.25p 18.00p 18.25p 63353
31/10/2013 18.25p 18.50p 18.10p 18.25p 372919
30/10/2013 18.25p 18.50p 18.00p 18.25p 42411
29/10/2013 18.25p 18.30p 18.03p 18.25p 58908

*Close Price adjusted for both dividends and splits