GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/09/2012 41.00p 42.10p 39.80p 40.50p 102607
14/09/2012 40.50p 41.60p 40.00p 40.75p 140202
13/09/2012 41.50p 41.50p 40.00p 40.00p 85248
12/09/2012 42.50p 46.50p 39.00p 40.25p 397491
11/09/2012 39.50p 40.00p 39.25p 39.88p 194695
10/09/2012 40.00p 41.13p 39.20p 41.13p 285464
07/09/2012 40.00p 42.00p 39.50p 39.63p 210230
06/09/2012 41.00p 44.50p 38.28p 39.75p 307820
05/09/2012 41.25p 42.80p 39.95p 40.50p 240237
04/09/2012 41.00p 41.50p 39.95p 40.75p 196437
03/09/2012 43.00p 43.55p 39.50p 42.00p 215558
31/08/2012 42.02p 44.00p 42.00p 44.00p 17001
30/08/2012 43.00p 43.50p 42.50p 42.63p 55777
29/08/2012 45.00p 45.20p 42.75p 42.88p 69278
28/08/2012 45.00p 46.25p 43.00p 45.25p 192700
24/08/2012 45.00p 45.50p 45.00p 45.50p 7524
23/08/2012 45.00p 47.40p 44.00p 46.25p 56911
22/08/2012 45.50p 45.90p 44.55p 45.50p 40882
21/08/2012 46.50p 47.60p 44.40p 45.75p 136841
20/08/2012 46.00p 49.50p 45.55p 46.50p 482591
17/08/2012 44.50p 46.00p 44.50p 45.50p 72403
16/08/2012 45.50p 46.00p 45.00p 45.38p 140153
15/08/2012 44.00p 45.85p 43.50p 45.25p 162330
14/08/2012 43.50p 47.80p 42.75p 45.25p 387776
13/08/2012 49.00p 50.98p 42.94p 45.00p 554012
10/08/2012 42.50p 60.00p 41.80p 49.75p 2073484
09/08/2012 42.00p 42.20p 41.00p 41.37p 72991
08/08/2012 40.00p 42.90p 40.00p 41.13p 30800
07/08/2012 42.00p 43.02p 41.00p 41.75p 117912
06/08/2012 41.00p 42.76p 39.23p 40.88p 138194
03/08/2012 39.00p 42.00p 39.00p 41.00p 165458
02/08/2012 40.00p 41.25p 39.50p 41.25p 65898
01/08/2012 40.00p 43.00p 40.00p 40.88p 75798
31/07/2012 42.00p 43.30p 40.19p 40.88p 70456
30/07/2012 44.00p 44.50p 42.25p 43.25p 140919
27/07/2012 40.00p 47.50p 39.89p 43.00p 628485
26/07/2012 38.00p 40.90p 38.00p 39.50p 82598
25/07/2012 40.00p 41.25p 39.50p 39.75p 50758
24/07/2012 44.00p 46.75p 39.35p 39.50p 351543
23/07/2012 43.00p 43.75p 42.02p 43.75p 28985
20/07/2012 43.25p 46.00p 43.00p 44.50p 23177
19/07/2012 45.00p 47.00p 44.17p 44.50p 111489
18/07/2012 43.50p 45.25p 41.85p 45.25p 62116
17/07/2012 46.00p 47.70p 44.50p 45.00p 129404
16/07/2012 52.50p 58.25p 45.00p 45.00p 359281
13/07/2012 59.00p 59.25p 52.75p 56.63p 48600
12/07/2012 55.00p 58.70p 54.00p 55.75p 55804
11/07/2012 59.00p 62.48p 53.00p 54.87p 239857
10/07/2012 58.50p 61.69p 55.75p 59.75p 308914
09/07/2012 58.00p 63.75p 53.75p 56.00p 476753
06/07/2012 61.00p 69.19p 53.75p 53.75p 816602
05/07/2012 46.00p 68.00p 45.04p 58.50p 2394948
04/07/2012 43.00p 50.00p 41.80p 44.50p 530368
03/07/2012 41.00p 41.80p 39.20p 41.00p 4908
02/07/2012 42.00p 43.00p 38.75p 39.13p 153976
29/06/2012 40.00p 42.00p 38.50p 40.50p 88772
28/06/2012 39.50p 40.00p 37.70p 38.87p 90720
27/06/2012 38.50p 39.50p 38.00p 38.75p 49860
26/06/2012 37.00p 38.50p 36.60p 38.50p 62565
25/06/2012 37.50p 38.40p 36.25p 37.13p 49428
22/06/2012 38.50p 40.50p 36.50p 39.75p 87170
21/06/2012 39.27p 39.88p 39.25p 39.88p 14183
20/06/2012 40.00p 41.00p 35.50p 40.50p 205279
19/06/2012 41.50p 41.60p 39.80p 40.63p 247105
18/06/2012 44.00p 44.40p 42.00p 43.75p 20718
15/06/2012 40.25p 44.00p 39.02p 43.13p 115265
14/06/2012 39.00p 40.00p 36.50p 38.50p 76069
13/06/2012 38.00p 41.00p 37.00p 40.00p 103206
12/06/2012 41.00p 41.80p 38.00p 40.00p 48760
11/06/2012 43.00p 43.39p 40.39p 42.00p 193624
08/06/2012 40.50p 44.50p 36.00p 41.25p 502524
07/06/2012 42.00p 44.07p 41.20p 42.63p 115933
06/06/2012 45.25p 46.90p 42.50p 43.25p 168797
01/06/2012 49.00p 49.98p 45.75p 46.63p 134791
31/05/2012 53.50p 53.75p 48.02p 49.13p 237547
30/05/2012 54.02p 57.00p 53.50p 54.50p 33617
29/05/2012 55.00p 56.88p 53.52p 56.88p 45497
28/05/2012 58.00p 58.00p 54.59p 56.50p 25409
25/05/2012 57.50p 57.50p 56.50p 57.00p 29619
24/05/2012 59.00p 61.51p 57.50p 57.75p 54018
23/05/2012 59.73p 59.73p 55.59p 58.88p 42634
22/05/2012 57.75p 60.19p 56.00p 56.50p 213431
21/05/2012 53.75p 57.75p 52.00p 57.38p 89085
18/05/2012 50.00p 54.98p 47.50p 51.75p 160718
17/05/2012 56.00p 57.38p 48.96p 51.50p 227222
16/05/2012 62.00p 62.05p 55.50p 56.75p 165053
15/05/2012 66.50p 66.95p 61.50p 64.38p 111790
14/05/2012 67.00p 71.32p 65.00p 68.25p 66038
11/05/2012 72.00p 72.00p 67.00p 70.00p 90908
10/05/2012 70.00p 73.00p 67.00p 68.00p 110562
09/05/2012 66.00p 70.95p 64.02p 67.75p 145918
08/05/2012 73.00p 78.00p 66.10p 67.25p 139760
04/05/2012 76.00p 78.00p 70.00p 75.50p 108501
03/05/2012 75.00p 81.75p 74.04p 77.00p 105607
02/05/2012 71.25p 78.00p 71.25p 73.50p 149767
01/05/2012 78.00p 80.00p 71.00p 74.00p 135638
30/04/2012 75.00p 76.60p 74.00p 74.25p 33866
27/04/2012 78.00p 78.00p 72.50p 72.50p 16939
26/04/2012 75.00p 78.00p 75.00p 76.50p 113147
25/04/2012 75.10p 81.00p 73.30p 78.50p 72740
24/04/2012 72.00p 80.45p 72.00p 75.00p 118632
23/04/2012 70.00p 74.00p 67.00p 70.00p 194384
20/04/2012 82.00p 83.00p 61.10p 68.00p 456605
19/04/2012 82.00p 84.00p 77.50p 78.87p 180834
18/04/2012 80.00p 82.50p 80.00p 81.75p 57507
17/04/2012 82.00p 84.00p 80.79p 82.75p 53496
16/04/2012 87.00p 87.00p 81.65p 84.25p 43462
13/04/2012 84.00p 88.75p 83.00p 84.88p 112413
12/04/2012 80.00p 84.75p 79.00p 82.50p 97737
11/04/2012 89.00p 89.93p 75.52p 79.00p 530970
10/04/2012 100.00p 100.00p 88.58p 88.75p 84192
05/04/2012 96.00p 99.75p 94.00p 94.50p 130004
04/04/2012 106.00p 106.00p 96.17p 97.50p 104982
03/04/2012 102.00p 106.00p 97.13p 103.50p 306578
02/04/2012 96.00p 105.00p 94.50p 100.50p 398566
30/03/2012 98.50p 98.75p 93.77p 97.00p 77907
29/03/2012 100.00p 104.20p 95.00p 98.50p 130359
28/03/2012 93.00p 100.00p 93.00p 97.50p 246583
27/03/2012 93.00p 93.00p 87.10p 91.00p 44334
26/03/2012 85.00p 90.75p 85.00p 89.00p 173487
23/03/2012 90.00p 92.00p 83.00p 85.00p 133065
22/03/2012 92.00p 96.00p 82.20p 90.75p 315650
21/03/2012 96.50p 101.94p 93.00p 94.88p 166381
20/03/2012 100.50p 102.25p 94.00p 96.00p 233482
19/03/2012 108.50p 109.25p 100.00p 100.75p 177984
16/03/2012 110.00p 111.02p 107.53p 109.88p 182763
15/03/2012 112.00p 114.00p 110.50p 112.00p 143359
14/03/2012 110.00p 114.00p 107.70p 114.00p 97038
13/03/2012 110.00p 110.51p 104.95p 110.00p 213793
12/03/2012 109.50p 110.00p 99.50p 106.50p 278427
09/03/2012 100.00p 109.98p 92.30p 104.00p 293183
08/03/2012 97.00p 101.00p 95.30p 96.00p 191849
07/03/2012 100.00p 111.50p 98.00p 101.00p 1211354
06/03/2012 89.00p 120.00p 86.11p 97.00p 1252243
05/03/2012 79.50p 89.00p 79.50p 89.00p 373892
02/03/2012 79.00p 87.00p 79.00p 81.38p 295566
01/03/2012 79.00p 89.70p 75.00p 83.00p 516035
29/02/2012 73.00p 78.00p 72.02p 75.25p 70449
28/02/2012 77.00p 79.80p 73.16p 78.00p 86823
27/02/2012 81.00p 81.00p 77.85p 80.00p 16016
24/02/2012 78.10p 81.00p 78.10p 80.50p 36167
23/02/2012 77.99p 82.00p 77.99p 80.00p 35361
22/02/2012 80.00p 82.68p 77.10p 79.00p 69429
21/02/2012 80.00p 82.01p 80.00p 80.50p 86706
20/02/2012 80.00p 82.73p 79.52p 80.00p 205194
17/02/2012 80.00p 85.80p 79.00p 81.00p 110463
16/02/2012 79.00p 85.00p 78.20p 83.00p 195852
15/02/2012 77.00p 78.75p 76.05p 78.75p 19151
14/02/2012 78.00p 81.00p 78.00p 80.00p 54178
13/02/2012 76.00p 81.40p 76.00p 80.00p 407992
10/02/2012 79.00p 79.00p 75.10p 79.00p 136267
09/02/2012 77.00p 77.00p 74.47p 77.00p 73000
08/02/2012 75.00p 77.00p 75.00p 76.00p 68381
07/02/2012 76.00p 76.60p 74.03p 76.50p 22787
06/02/2012 82.00p 82.00p 75.40p 76.00p 80773
03/02/2012 77.00p 80.00p 75.00p 80.00p 72128
02/02/2012 78.00p 78.00p 77.00p 77.00p 18035
01/02/2012 74.00p 79.99p 73.20p 76.00p 126280
31/01/2012 75.00p 77.50p 74.48p 77.50p 42166
30/01/2012 80.00p 80.00p 78.00p 79.00p 125278
27/01/2012 80.00p 82.00p 77.30p 82.00p 46424
26/01/2012 79.69p 81.00p 77.02p 81.00p 44987
25/01/2012 78.00p 81.00p 77.30p 79.75p 112969
24/01/2012 81.35p 82.00p 79.02p 82.00p 42788
23/01/2012 74.25p 81.60p 74.02p 80.00p 164756
20/01/2012 75.00p 79.72p 72.86p 78.00p 181205
19/01/2012 80.50p 82.95p 78.00p 78.00p 65922
18/01/2012 82.25p 85.00p 81.00p 81.75p 244258
17/01/2012 75.75p 88.36p 75.75p 88.00p 578958
16/01/2012 70.00p 76.13p 69.00p 74.00p 397185
13/01/2012 71.00p 73.50p 67.65p 70.00p 530052
12/01/2012 77.00p 77.00p 72.87p 74.00p 86851
11/01/2012 76.75p 80.70p 71.90p 76.00p 102190
10/01/2012 70.00p 85.40p 68.65p 79.00p 401570
09/01/2012 60.00p 72.95p 60.00p 71.00p 247209
06/01/2012 57.50p 61.50p 57.50p 60.50p 91489
05/01/2012 58.25p 62.15p 57.50p 57.50p 87081
04/01/2012 58.25p 60.40p 58.00p 58.00p 32021
03/01/2012 58.50p 64.25p 53.27p 59.00p 130418
30/12/2011 55.00p 56.12p 55.00p 56.12p 2141
29/12/2011 56.00p 58.50p 52.50p 58.50p 85726
28/12/2011 57.00p 59.00p 55.67p 59.00p 10105
23/12/2011 58.50p 61.00p 55.25p 61.00p 61767
22/12/2011 56.00p 61.00p 54.50p 61.00p 27955
21/12/2011 58.40p 61.00p 56.00p 61.00p 12772
20/12/2011 57.50p 61.00p 56.00p 60.00p 71863
19/12/2011 58.25p 61.00p 57.50p 57.50p 30822
16/12/2011 58.75p 63.38p 57.50p 61.00p 131265
15/12/2011 60.00p 64.00p 54.38p 64.00p 72053
14/12/2011 56.75p 59.50p 55.00p 59.50p 332266
13/12/2011 55.00p 56.25p 54.33p 56.25p 35878
12/12/2011 54.00p 55.00p 50.25p 54.25p 69203
09/12/2011 50.50p 52.50p 48.44p 51.50p 56757
08/12/2011 52.00p 53.00p 51.50p 53.00p 21694
07/12/2011 52.00p 54.40p 52.00p 53.50p 24695
06/12/2011 55.00p 55.00p 52.03p 55.00p 98692
05/12/2011 53.00p 55.40p 52.00p 53.00p 738854
02/12/2011 55.00p 55.00p 51.00p 53.00p 414167
01/12/2011 53.25p 58.50p 53.25p 54.50p 153341
30/11/2011 58.00p 59.40p 54.50p 55.00p 53562

*Close Price adjusted for both dividends and splits