GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/11/2011 54.00p 62.49p 50.14p 60.00p 280954
28/11/2011 51.50p 55.00p 50.00p 55.00p 528937
25/11/2011 56.00p 56.00p 45.00p 50.00p 803763
24/11/2011 57.00p 60.03p 56.50p 56.50p 93024
23/11/2011 61.00p 62.00p 53.75p 53.75p 177927
22/11/2011 65.50p 67.25p 61.25p 66.00p 48554
21/11/2011 66.00p 68.50p 66.00p 68.50p 7081
18/11/2011 68.00p 68.65p 66.13p 68.25p 8606
17/11/2011 71.00p 71.00p 66.00p 70.00p 120088
16/11/2011 72.00p 75.00p 67.75p 75.00p 387903
15/11/2011 72.25p 75.15p 66.13p 71.25p 169578
14/11/2011 68.00p 70.00p 66.80p 70.00p 50063
11/11/2011 70.00p 72.50p 68.00p 71.00p 280725
10/11/2011 66.75p 79.00p 66.00p 69.00p 305798
09/11/2011 64.25p 66.82p 63.50p 63.50p 59077
08/11/2011 63.50p 64.50p 58.75p 58.75p 172868
07/11/2011 68.00p 68.30p 62.00p 64.00p 58754
04/11/2011 68.00p 69.95p 68.00p 68.75p 37222
03/11/2011 70.00p 70.50p 65.85p 70.00p 73793
02/11/2011 71.00p 73.00p 68.00p 68.00p 55871
01/11/2011 75.00p 75.61p 67.00p 69.75p 268369
31/10/2011 75.00p 79.25p 70.00p 75.00p 165495
28/10/2011 84.00p 84.51p 79.60p 80.00p 89824
27/10/2011 84.00p 86.00p 80.00p 80.00p 96662
26/10/2011 82.00p 84.00p 80.00p 81.50p 124257
25/10/2011 87.00p 87.02p 78.69p 83.00p 151177
24/10/2011 87.75p 90.00p 84.99p 87.00p 84238
21/10/2011 90.00p 92.97p 85.44p 90.00p 24332
20/10/2011 90.00p 92.18p 89.00p 89.00p 3601
19/10/2011 92.00p 97.73p 92.00p 93.25p 100236
18/10/2011 86.75p 98.00p 86.50p 98.00p 33145
17/10/2011 92.00p 95.00p 91.95p 95.00p 77040
14/10/2011 93.40p 95.50p 93.40p 95.50p 5807
13/10/2011 93.88p 93.88p 92.60p 93.50p 2000
12/10/2011 95.00p 99.25p 92.94p 93.25p 101688
11/10/2011 99.75p 99.75p 94.40p 96.00p 46607
10/10/2011 98.33p 98.33p 92.51p 95.00p 10901
07/10/2011 95.00p 97.62p 93.00p 94.00p 45691
06/10/2011 96.00p 99.62p 92.25p 92.25p 58934
05/10/2011 93.00p 94.42p 91.80p 93.00p 4624
04/10/2011 97.00p 99.25p 91.00p 91.50p 146163
03/10/2011 98.00p 99.75p 96.35p 99.75p 40062
30/09/2011 99.00p 100.00p 95.96p 100.00p 6743
29/09/2011 99.75p 100.00p 96.45p 99.00p 47307
28/09/2011 100.00p 100.00p 94.91p 97.00p 51921
27/09/2011 100.00p 100.74p 94.55p 100.00p 33369
26/09/2011 97.50p 105.00p 97.00p 98.00p 75317
23/09/2011 103.00p 104.94p 97.56p 100.00p 87782
22/09/2011 102.75p 106.42p 102.01p 105.00p 127811
21/09/2011 115.00p 120.13p 109.40p 110.00p 383940
20/09/2011 96.00p 115.00p 96.00p 113.00p 616187
19/09/2011 99.25p 99.80p 94.95p 99.00p 87057
16/09/2011 105.00p 105.00p 100.00p 101.00p 106323
15/09/2011 106.00p 106.00p 96.84p 98.00p 69907
14/09/2011 100.00p 106.50p 98.00p 105.50p 62004
13/09/2011 100.00p 104.00p 98.50p 100.00p 27687
12/09/2011 103.00p 106.38p 93.00p 105.00p 23250
09/09/2011 103.25p 105.00p 100.00p 105.00p 74538
08/09/2011 109.75p 110.00p 100.00p 107.75p 79773
07/09/2011 108.00p 110.00p 104.00p 110.00p 31054
06/09/2011 105.00p 109.25p 99.45p 105.00p 78644
05/09/2011 115.00p 123.25p 107.25p 108.50p 488855
02/09/2011 100.25p 126.95p 98.75p 112.00p 605234
01/09/2011 105.00p 109.75p 99.50p 99.50p 91901
31/08/2011 105.00p 107.34p 102.67p 105.00p 70370
30/08/2011 100.25p 106.50p 99.97p 101.00p 40487
26/08/2011 99.00p 99.41p 95.45p 97.25p 59970
25/08/2011 98.00p 105.00p 95.00p 101.00p 52003
24/08/2011 97.00p 99.02p 95.00p 95.00p 44603
23/08/2011 92.00p 97.10p 91.50p 92.00p 20386
22/08/2011 90.75p 97.00p 88.00p 89.25p 32125
19/08/2011 85.00p 91.20p 85.00p 87.25p 64192
18/08/2011 104.25p 105.03p 84.92p 85.00p 170191
17/08/2011 108.25p 108.65p 104.00p 104.00p 21092
16/08/2011 112.50p 113.00p 105.00p 109.00p 33218
15/08/2011 110.00p 111.37p 107.89p 108.00p 83603
12/08/2011 100.25p 110.00p 100.00p 108.50p 45902
11/08/2011 96.50p 105.00p 96.50p 100.00p 68157
10/08/2011 95.00p 106.00p 95.00p 97.50p 124727
09/08/2011 86.50p 98.00p 86.45p 97.00p 159348
08/08/2011 87.50p 97.50p 82.97p 90.00p 179349
05/08/2011 100.00p 102.00p 82.00p 90.00p 358210
04/08/2011 126.75p 140.40p 98.87p 102.00p 928514
03/08/2011 137.00p 137.00p 117.00p 118.00p 296643
02/08/2011 152.00p 155.00p 137.25p 145.00p 139107
01/08/2011 163.00p 167.50p 150.00p 152.00p 66626
29/07/2011 164.00p 169.50p 160.00p 163.00p 17275
28/07/2011 170.00p 170.75p 163.00p 163.00p 1599
27/07/2011 167.00p 168.19p 160.98p 165.00p 14114
26/07/2011 160.00p 169.75p 160.00p 164.87p 4921
25/07/2011 160.00p 169.93p 157.00p 162.50p 29604
22/07/2011 160.00p 168.88p 160.00p 164.63p 32827
21/07/2011 157.00p 165.31p 157.00p 160.00p 89111
20/07/2011 150.00p 155.00p 150.00p 155.00p 285411
19/07/2011 153.00p 156.00p 150.00p 155.00p 26615
18/07/2011 150.00p 157.00p 150.00p 155.00p 58694
15/07/2011 155.00p 156.00p 155.00p 155.00p 17454
14/07/2011 155.00p 155.01p 155.00p 155.00p 56031
13/07/2011 154.00p 159.16p 153.00p 155.00p 62708
12/07/2011 155.25p 155.25p 149.75p 154.00p 252798
11/07/2011 155.00p 158.00p 151.28p 155.00p 82159
08/07/2011 157.00p 158.75p 156.50p 156.50p 31525
07/07/2011 155.00p 160.00p 155.00p 160.00p 358
06/07/2011 152.00p 158.00p 146.20p 155.00p 223616
05/07/2011 159.75p 159.75p 151.26p 155.00p 74218
04/07/2011 152.00p 153.63p 150.58p 151.50p 67872
01/07/2011 148.00p 152.25p 146.25p 152.00p 60819
30/06/2011 145.25p 150.56p 145.00p 145.00p 40235
29/06/2011 149.75p 150.00p 140.00p 146.50p 210097
28/06/2011 145.00p 149.75p 138.94p 140.00p 62843
27/06/2011 155.25p 159.50p 136.93p 140.00p 262747
24/06/2011 158.50p 171.95p 152.50p 159.50p 122473
23/06/2011 171.25p 171.25p 155.25p 162.50p 196031
22/06/2011 167.00p 171.75p 165.00p 171.75p 103478
21/06/2011 169.50p 176.50p 163.02p 173.00p 123837
20/06/2011 172.00p 174.00p 166.82p 171.00p 50682
17/06/2011 174.00p 176.75p 168.25p 175.00p 28691
16/06/2011 175.00p 176.75p 170.00p 174.00p 80203
15/06/2011 167.25p 173.50p 164.77p 172.75p 89976
14/06/2011 169.25p 171.62p 165.00p 165.00p 23248
13/06/2011 170.50p 170.50p 165.00p 168.00p 24808
10/06/2011 171.00p 174.50p 168.25p 170.00p 11411
09/06/2011 167.00p 180.00p 166.00p 171.75p 115665
08/06/2011 165.00p 167.62p 164.00p 166.50p 56572
07/06/2011 169.00p 170.00p 167.00p 167.00p 30892
06/06/2011 173.00p 176.00p 165.62p 167.50p 59419
03/06/2011 167.00p 180.60p 163.00p 173.25p 226199
02/06/2011 164.75p 165.00p 150.00p 163.00p 87452
01/06/2011 165.50p 165.50p 160.00p 161.00p 76048
31/05/2011 168.00p 171.50p 162.00p 162.00p 56567
27/05/2011 168.25p 173.25p 164.30p 166.00p 70868
26/05/2011 171.00p 174.00p 161.00p 162.25p 43828
25/05/2011 180.50p 183.42p 147.00p 167.25p 386692
24/05/2011 184.00p 186.10p 180.05p 182.00p 76649
23/05/2011 190.00p 190.00p 179.25p 185.25p 123594
20/05/2011 188.00p 191.80p 187.00p 187.00p 82122
19/05/2011 185.25p 190.00p 183.60p 190.00p 60360
18/05/2011 183.25p 187.12p 181.00p 181.00p 40237
17/05/2011 184.00p 187.27p 182.55p 183.00p 92432
16/05/2011 186.00p 195.48p 180.00p 186.00p 50469
13/05/2011 190.00p 192.35p 188.00p 188.00p 90247
12/05/2011 185.75p 190.00p 177.34p 183.75p 115071
11/05/2011 187.75p 192.67p 178.00p 180.00p 98609
10/05/2011 179.50p 190.00p 178.00p 185.75p 362128
09/05/2011 178.00p 180.00p 173.87p 179.50p 76717
06/05/2011 180.00p 184.50p 165.00p 174.00p 374444
05/05/2011 180.00p 190.90p 180.00p 184.50p 100339
04/05/2011 190.00p 193.50p 186.25p 190.00p 302041
03/05/2011 195.00p 196.30p 193.00p 194.00p 132678
28/04/2011 200.00p 204.05p 197.60p 200.00p 100512
27/04/2011 196.00p 202.20p 193.00p 197.00p 141760
26/04/2011 190.00p 200.00p 190.00p 191.75p 181798
21/04/2011 205.25p 205.25p 196.23p 198.00p 197298
20/04/2011 210.00p 210.00p 204.50p 204.50p 74483
19/04/2011 212.00p 214.13p 208.00p 208.50p 145104
18/04/2011 205.00p 216.39p 205.00p 212.00p 96117
15/04/2011 212.00p 222.00p 210.11p 222.00p 120699
14/04/2011 212.00p 214.62p 207.77p 212.00p 83849
13/04/2011 214.00p 217.00p 212.00p 213.50p 21618
12/04/2011 218.25p 219.19p 214.25p 214.50p 51919
11/04/2011 217.00p 226.87p 217.00p 218.25p 249134
08/04/2011 212.00p 220.00p 212.00p 215.00p 171105
07/04/2011 212.00p 218.00p 204.42p 212.25p 262885
06/04/2011 201.75p 217.20p 201.75p 216.00p 109055
05/04/2011 216.25p 218.75p 210.00p 210.00p 110531
04/04/2011 205.00p 225.00p 202.79p 218.75p 259162
01/04/2011 208.75p 208.75p 203.60p 205.00p 222016
31/03/2011 205.00p 209.75p 200.91p 208.75p 204791
30/03/2011 210.25p 211.94p 205.78p 209.25p 171247
29/03/2011 207.00p 208.00p 201.70p 206.25p 120676
28/03/2011 203.00p 210.00p 203.00p 209.00p 127536
25/03/2011 211.00p 211.00p 204.70p 205.50p 150265
24/03/2011 205.25p 212.04p 203.73p 206.50p 67632
23/03/2011 203.50p 209.99p 200.00p 205.00p 57380
22/03/2011 205.25p 215.25p 198.95p 200.00p 251627
21/03/2011 205.50p 208.65p 201.68p 203.00p 100068
18/03/2011 205.00p 209.00p 198.50p 209.00p 119639
17/03/2011 200.00p 205.00p 195.01p 201.25p 67575
16/03/2011 198.50p 214.88p 197.55p 200.00p 86673
15/03/2011 205.50p 210.00p 184.50p 196.00p 336141
14/03/2011 215.00p 224.07p 204.00p 210.00p 243005
11/03/2011 215.25p 217.00p 210.00p 215.00p 151556
10/03/2011 222.50p 224.00p 214.00p 219.75p 109382
09/03/2011 220.00p 228.00p 220.00p 225.00p 67395
08/03/2011 226.50p 229.75p 212.31p 227.00p 167913
07/03/2011 219.50p 230.00p 214.81p 228.75p 180765
04/03/2011 217.25p 224.00p 215.00p 222.00p 140978
03/03/2011 213.50p 221.75p 213.50p 219.00p 83028
02/03/2011 210.00p 220.25p 210.00p 215.50p 147165
01/03/2011 217.50p 219.00p 211.71p 213.25p 77298
28/02/2011 211.50p 212.00p 208.49p 210.00p 132449
25/02/2011 204.50p 212.00p 204.00p 210.00p 91066
24/02/2011 206.00p 213.39p 200.00p 203.00p 102602
23/02/2011 204.75p 206.00p 200.00p 200.00p 176104
22/02/2011 210.00p 210.50p 201.00p 204.00p 297998
21/02/2011 210.25p 218.19p 193.50p 212.00p 274950
18/02/2011 218.00p 221.00p 212.50p 216.00p 73929
17/02/2011 220.00p 225.53p 215.00p 219.00p 159337
16/02/2011 222.24p 227.25p 213.00p 221.00p 224059
15/02/2011 229.17p 230.00p 220.00p 222.25p 165156

*Close Price adjusted for both dividends and splits