GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/08/2010 181.00p 184.00p 175.50p 178.00p 67653
25/08/2010 187.75p 187.75p 177.43p 178.50p 74935
24/08/2010 180.00p 184.00p 178.00p 178.25p 121395
23/08/2010 180.00p 186.50p 180.00p 185.00p 84868
20/08/2010 185.50p 185.50p 175.06p 181.50p 140474
19/08/2010 183.00p 186.50p 176.50p 184.00p 224694
18/08/2010 180.00p 192.00p 175.50p 185.00p 93911
17/08/2010 179.25p 189.00p 173.90p 180.00p 224868
16/08/2010 181.00p 199.00p 177.75p 180.50p 115119
13/08/2010 185.00p 194.50p 181.19p 182.00p 95226
12/08/2010 182.25p 190.50p 177.25p 183.25p 190815
11/08/2010 187.75p 205.38p 180.00p 181.25p 309323
10/08/2010 200.50p 203.00p 180.75p 190.50p 154784
09/08/2010 202.00p 206.00p 196.00p 198.50p 117314
06/08/2010 210.50p 214.48p 198.00p 198.75p 165051
05/08/2010 199.00p 216.86p 199.00p 209.00p 96037
04/08/2010 220.00p 220.00p 200.00p 200.00p 299600
03/08/2010 197.75p 210.00p 197.75p 206.00p 96931
02/08/2010 209.00p 215.00p 188.62p 199.50p 282487
30/07/2010 195.25p 208.00p 193.20p 200.00p 304944
29/07/2010 182.50p 200.00p 182.50p 194.00p 348827
28/07/2010 200.00p 200.00p 186.00p 187.75p 202779
27/07/2010 210.00p 210.00p 185.25p 190.00p 208433
26/07/2010 196.00p 209.00p 180.00p 198.50p 517912
23/07/2010 199.00p 199.00p 184.56p 192.50p 409792
22/07/2010 204.00p 215.00p 191.00p 198.00p 241674
21/07/2010 205.00p 215.00p 198.50p 206.25p 132086
20/07/2010 205.00p 207.40p 182.20p 205.00p 391133
19/07/2010 224.50p 225.00p 195.00p 202.50p 149373
16/07/2010 216.00p 231.57p 212.00p 212.00p 235521
15/07/2010 219.50p 233.70p 210.00p 223.00p 388358
14/07/2010 216.00p 226.00p 204.00p 214.00p 462030
13/07/2010 233.00p 234.25p 200.00p 209.00p 690730
12/07/2010 247.50p 255.75p 214.50p 220.00p 932151
09/07/2010 222.00p 248.00p 218.00p 238.00p 1048298
08/07/2010 172.50p 231.12p 172.50p 210.00p 1426632
07/07/2010 177.75p 180.00p 167.50p 167.50p 130730
06/07/2010 170.00p 180.00p 164.80p 170.00p 71485
05/07/2010 166.00p 181.00p 165.00p 165.75p 97521
02/07/2010 171.00p 177.81p 154.50p 157.25p 189524
01/07/2010 175.00p 192.00p 167.00p 171.50p 209915
30/06/2010 168.25p 190.00p 158.30p 181.00p 184932
29/06/2010 177.00p 178.50p 157.25p 162.00p 225300
28/06/2010 190.25p 201.50p 164.35p 174.50p 416723
25/06/2010 196.50p 205.00p 185.10p 195.00p 154637
24/06/2010 193.00p 207.25p 178.50p 193.00p 344129
23/06/2010 212.00p 223.20p 190.25p 200.75p 238194
22/06/2010 186.00p 230.08p 186.00p 218.00p 934135
21/06/2010 168.75p 197.00p 168.75p 195.00p 310707
18/06/2010 150.00p 193.50p 147.25p 177.50p 540625
17/06/2010 150.00p 150.00p 145.00p 146.50p 84613
16/06/2010 154.00p 154.00p 141.00p 145.50p 103764
15/06/2010 157.75p 157.75p 143.00p 147.50p 118710
14/06/2010 160.00p 160.00p 151.08p 153.25p 75162
11/06/2010 164.00p 164.00p 150.50p 154.00p 157363
10/06/2010 163.00p 195.25p 156.05p 157.00p 437425
09/06/2010 167.00p 169.33p 158.00p 160.50p 19847
08/06/2010 160.00p 167.40p 153.00p 164.00p 51423
07/06/2010 157.00p 166.75p 156.50p 161.75p 147330
04/06/2010 172.75p 174.25p 157.50p 165.00p 143871
03/06/2010 175.75p 175.75p 163.00p 163.00p 64911
02/06/2010 177.75p 188.00p 162.40p 166.00p 188111
01/06/2010 170.00p 184.00p 168.25p 184.00p 182207
28/05/2010 170.50p 176.81p 163.00p 168.00p 117906
27/05/2010 164.50p 177.50p 163.00p 177.50p 103137
26/05/2010 160.25p 170.00p 157.20p 169.00p 136771
25/05/2010 173.00p 175.00p 149.50p 163.25p 330697
24/05/2010 178.00p 185.00p 165.25p 165.25p 166258
21/05/2010 160.00p 171.50p 160.00p 171.50p 376635
20/05/2010 177.25p 194.00p 165.00p 165.00p 348267
19/05/2010 172.00p 180.19p 149.32p 171.25p 764186
18/05/2010 194.00p 194.00p 162.92p 172.00p 1171376
17/05/2010 200.00p 212.25p 188.00p 193.75p 410916
14/05/2010 210.00p 218.00p 201.40p 210.00p 244183
13/05/2010 222.50p 222.50p 208.60p 210.00p 94464
12/05/2010 217.00p 224.00p 205.00p 223.00p 114546
11/05/2010 218.00p 223.62p 208.25p 219.25p 149123
10/05/2010 230.00p 230.50p 215.00p 227.00p 311226
07/05/2010 202.00p 235.55p 200.70p 220.00p 323868
06/05/2010 222.00p 237.00p 212.25p 219.25p 254635
05/05/2010 229.75p 247.75p 197.50p 225.00p 564623
04/05/2010 276.50p 288.23p 232.00p 235.00p 596184
30/04/2010 226.00p 269.55p 218.00p 258.00p 365128
29/04/2010 223.75p 224.50p 211.00p 220.25p 116076
28/04/2010 220.00p 231.65p 205.25p 220.50p 350591
27/04/2010 222.00p 233.75p 213.47p 222.50p 141612
26/04/2010 242.00p 246.57p 224.25p 228.75p 285084
23/04/2010 239.00p 243.69p 228.25p 238.50p 219761
22/04/2010 249.00p 253.21p 235.75p 243.00p 320069
21/04/2010 250.00p 260.00p 237.00p 237.00p 533988
20/04/2010 225.00p 260.91p 225.00p 245.00p 556675
19/04/2010 217.75p 228.25p 203.00p 223.75p 261952
16/04/2010 210.00p 222.00p 199.25p 213.25p 305020
15/04/2010 230.50p 239.50p 209.00p 214.00p 482309
14/04/2010 225.00p 242.25p 210.00p 230.00p 513137
13/04/2010 257.00p 280.00p 196.00p 224.00p 2091248
12/04/2010 265.00p 287.00p 225.61p 236.75p 2285163
09/04/2010 271.00p 310.00p 252.00p 290.00p 1910351
08/04/2010 220.00p 288.50p 219.20p 240.00p 1962476
07/04/2010 191.00p 223.00p 187.75p 223.00p 422362
06/04/2010 166.00p 218.75p 165.00p 191.00p 776391
01/04/2010 160.00p 164.00p 153.00p 161.00p 206377
31/03/2010 153.00p 174.42p 147.25p 158.50p 564758
30/03/2010 138.00p 144.50p 135.95p 144.50p 115624
29/03/2010 143.00p 148.50p 140.00p 140.00p 79247
26/03/2010 143.00p 149.72p 143.00p 149.00p 81394
25/03/2010 138.00p 146.39p 130.00p 143.00p 312612
24/03/2010 144.00p 146.40p 138.00p 144.00p 137366
23/03/2010 142.00p 144.90p 140.50p 143.50p 357061
22/03/2010 140.00p 147.00p 137.25p 145.00p 282248
19/03/2010 141.00p 150.22p 138.60p 142.25p 420962
18/03/2010 130.00p 146.16p 124.00p 142.00p 726681
17/03/2010 127.50p 130.00p 117.25p 129.00p 336901
16/03/2010 125.00p 125.00p 118.10p 121.75p 87197
15/03/2010 120.00p 125.25p 116.50p 121.50p 136149
12/03/2010 125.00p 129.83p 123.90p 125.00p 400849
11/03/2010 120.50p 128.00p 118.03p 124.00p 267532
10/03/2010 127.00p 128.80p 114.25p 118.00p 284782
09/03/2010 127.25p 135.00p 121.15p 129.00p 351963
08/03/2010 143.00p 148.00p 126.40p 135.00p 404198
05/03/2010 141.00p 149.28p 129.12p 143.00p 449921
04/03/2010 132.00p 154.70p 127.00p 147.75p 636842
03/03/2010 120.00p 134.64p 118.00p 132.00p 512770
02/03/2010 114.00p 120.24p 111.10p 120.00p 436067
01/03/2010 105.00p 116.57p 103.50p 115.00p 343586
26/02/2010 105.00p 108.00p 98.87p 106.00p 55150
25/02/2010 98.00p 104.00p 97.50p 104.00p 116161
24/02/2010 100.00p 105.00p 98.80p 102.00p 78621
23/02/2010 100.00p 103.19p 93.00p 97.75p 92147
22/02/2010 105.00p 105.00p 98.27p 100.00p 242181
19/02/2010 97.50p 104.75p 97.17p 99.75p 72854
18/02/2010 100.00p 103.50p 97.17p 100.00p 48290
17/02/2010 101.00p 102.98p 94.27p 100.25p 122594
16/02/2010 105.00p 107.50p 96.25p 103.25p 105156
15/02/2010 108.00p 108.60p 102.00p 105.75p 127744
12/02/2010 114.00p 114.00p 106.50p 108.00p 107064
11/02/2010 116.00p 119.00p 105.14p 109.75p 400541
10/02/2010 113.00p 125.91p 106.50p 116.00p 699416
09/02/2010 105.00p 111.25p 103.16p 108.50p 259741
08/02/2010 107.00p 112.00p 102.00p 111.25p 148003
05/02/2010 105.00p 109.00p 95.00p 108.00p 230901
04/02/2010 115.00p 118.03p 100.97p 105.50p 579974
03/02/2010 105.00p 117.65p 105.00p 116.00p 685337
02/02/2010 94.00p 107.75p 93.40p 102.00p 1221998
01/02/2010 88.00p 93.75p 87.00p 90.00p 90093
29/01/2010 90.00p 95.00p 88.50p 94.50p 397610
28/01/2010 85.00p 96.00p 85.00p 92.00p 74626
27/01/2010 89.75p 94.68p 85.00p 88.50p 86630
26/01/2010 85.50p 90.00p 80.80p 89.75p 396767
25/01/2010 91.00p 92.00p 87.00p 89.50p 122638
22/01/2010 96.00p 98.40p 87.00p 91.00p 202141
21/01/2010 96.00p 97.00p 92.50p 95.00p 99099
20/01/2010 98.00p 99.00p 96.50p 96.75p 56370
19/01/2010 101.00p 107.95p 91.07p 99.25p 652867
18/01/2010 116.00p 116.94p 102.00p 106.00p 1044035
15/01/2010 109.00p 114.00p 101.05p 114.00p 385216
14/01/2010 95.00p 111.70p 91.50p 110.00p 763547
13/01/2010 88.00p 94.75p 87.00p 94.75p 148906
12/01/2010 88.00p 91.50p 85.60p 91.50p 167262
11/01/2010 85.50p 91.00p 81.00p 91.00p 96468
08/01/2010 86.00p 86.00p 80.98p 84.00p 239840
07/01/2010 88.25p 91.25p 83.40p 89.00p 76793
06/01/2010 89.00p 98.50p 83.50p 92.00p 366770
05/01/2010 72.00p 94.50p 71.00p 92.00p 267254
04/01/2010 72.00p 77.00p 71.00p 76.00p 43570
31/12/2009 73.00p 77.00p 73.00p 77.00p 1589
30/12/2009 75.50p 77.00p 70.00p 77.00p 106803
29/12/2009 72.00p 77.00p 70.00p 77.00p 84821
24/12/2009 74.00p 76.40p 69.24p 76.00p 57167
23/12/2009 74.00p 76.88p 71.20p 76.00p 183905
22/12/2009 70.25p 74.00p 69.00p 74.00p 907329
21/12/2009 69.00p 70.88p 67.40p 69.00p 17279
18/12/2009 69.00p 70.00p 67.00p 67.00p 50141
17/12/2009 69.00p 70.18p 66.00p 67.00p 61771
16/12/2009 70.00p 70.75p 64.55p 66.25p 74257
15/12/2009 71.00p 77.00p 69.00p 70.25p 4642806
14/12/2009 72.00p 72.20p 67.40p 70.75p 1032092
11/12/2009 69.00p 69.51p 67.75p 67.75p 140190
10/12/2009 68.50p 69.00p 68.37p 69.00p 76338
09/12/2009 68.00p 68.30p 65.00p 65.50p 41665
08/12/2009 70.00p 71.68p 68.00p 68.00p 556669
07/12/2009 69.25p 72.35p 69.00p 70.00p 210594
04/12/2009 71.00p 71.00p 67.00p 69.00p 479172
03/12/2009 71.75p 73.00p 68.00p 69.00p 328513
02/12/2009 73.25p 75.00p 71.25p 71.25p 29360
01/12/2009 75.00p 77.75p 69.25p 75.00p 395539
30/11/2009 70.00p 73.25p 68.00p 69.25p 38572
27/11/2009 71.00p 72.85p 65.00p 71.75p 94655
26/11/2009 71.00p 72.40p 70.05p 71.00p 81212
25/11/2009 74.00p 74.00p 70.13p 72.00p 150998
24/11/2009 76.00p 76.00p 71.00p 71.00p 474867
23/11/2009 74.50p 78.90p 72.00p 75.25p 82450
20/11/2009 75.75p 77.75p 74.00p 74.75p 126712
19/11/2009 75.50p 77.91p 75.00p 77.25p 114002
18/11/2009 78.00p 79.50p 75.52p 76.00p 243496
17/11/2009 80.00p 81.25p 78.25p 78.75p 306064
16/11/2009 80.50p 83.70p 79.00p 82.00p 89464
13/11/2009 87.00p 87.00p 80.00p 83.00p 65498
12/11/2009 86.00p 86.00p 81.50p 82.75p 126688
11/11/2009 85.50p 89.00p 83.10p 83.50p 306420

*Close Price adjusted for both dividends and splits