Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/04/2023 | 3.05p | 3.20p | 2.80p | 2.90p | 80058 |
| 14/04/2023 | 3.05p | 3.20p | 3.05p | 3.20p | 10000 |
| 13/04/2023 | 3.05p | 3.14p | 3.05p | 3.05p | 3000 |
| 12/04/2023 | 3.05p | 3.20p | 2.90p | 3.05p | 37743 |
| 11/04/2023 | 3.05p | 3.20p | 2.91p | 3.05p | 62747 |
| 06/04/2023 | 3.05p | 3.20p | 2.93p | 3.05p | 166206 |
| 05/04/2023 | 3.05p | 3.05p | 2.93p | 3.05p | 9000 |
| 04/04/2023 | 3.05p | 3.05p | 2.93p | 3.05p | 22457 |
| 03/04/2023 | 3.05p | 3.20p | 3.05p | 3.05p | 25749 |
| 31/03/2023 | 3.05p | 3.20p | 2.93p | 3.05p | 20769 |
| 30/03/2023 | 3.05p | 3.22p | 3.00p | 3.05p | 16400 |
| 29/03/2023 | 3.05p | 3.20p | 2.93p | 3.05p | 1675 |
| 28/03/2023 | 3.05p | 3.05p | 2.90p | 3.05p | 15312 |
| 27/03/2023 | 3.05p | 3.26p | 3.00p | 3.05p | 60948 |
| 24/03/2023 | 3.05p | 3.20p | 2.90p | 3.05p | 10644 |
| 23/03/2023 | 3.05p | 3.20p | 2.95p | 3.05p | 120053 |
| 22/03/2023 | 3.05p | 3.20p | 3.00p | 3.05p | 160312 |
| 21/03/2023 | 3.10p | 3.10p | 2.92p | 3.10p | 122467 |
| 20/03/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 84030 |
| 17/03/2023 | 3.15p | 3.20p | 3.10p | 3.15p | 98268 |
| 16/03/2023 | 3.35p | 3.35p | 3.02p | 3.12p | 1108892 |
| 15/03/2023 | 3.55p | 3.55p | 3.20p | 3.35p | 201400 |
| 14/03/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 24081 |
| 13/03/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 111145 |
| 10/03/2023 | 3.55p | 3.60p | 3.30p | 3.55p | 368839 |
| 09/03/2023 | 3.55p | 3.60p | 3.22p | 3.55p | 40152 |
| 08/03/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 117 |
| 07/03/2023 | 3.55p | 3.60p | 3.55p | 3.55p | 27 |
| 06/03/2023 | 3.55p | 3.60p | 3.50p | 3.60p | 24851 |
| 03/03/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 844473 |
| 02/03/2023 | 3.55p | 3.55p | 3.50p | 3.55p | 27 |
| 01/03/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 95364 |
| 28/02/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 18910 |
| 27/02/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 52569 |
| 24/02/2023 | 3.48p | 3.60p | 3.48p | 3.55p | 45487 |
| 23/02/2023 | 3.55p | 3.60p | 3.30p | 3.55p | 445211 |
| 22/02/2023 | 3.55p | 3.60p | 3.50p | 3.55p | 169607 |
| 21/02/2023 | 3.65p | 3.65p | 3.50p | 3.55p | 230627 |
| 20/02/2023 | 3.70p | 3.70p | 3.55p | 3.65p | 189027 |
| 17/02/2023 | 3.78p | 3.80p | 3.42p | 3.70p | 815550 |
| 16/02/2023 | 3.85p | 3.94p | 3.55p | 3.84p | 331099 |
| 15/02/2023 | 3.90p | 4.00p | 3.80p | 3.85p | 299619 |
| 14/02/2023 | 3.90p | 4.00p | 3.82p | 3.90p | 66403 |
| 13/02/2023 | 4.05p | 4.10p | 3.80p | 3.90p | 565285 |
| 10/02/2023 | 4.00p | 4.20p | 3.88p | 4.05p | 121789 |
| 09/02/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 829 |
| 08/02/2023 | 4.15p | 4.20p | 3.80p | 4.00p | 547614 |
| 07/02/2023 | 4.20p | 4.30p | 4.10p | 4.15p | 96019 |
| 06/02/2023 | 4.40p | 4.50p | 4.10p | 4.20p | 113954 |
| 03/02/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 12636 |
| 02/02/2023 | 4.40p | 4.40p | 4.30p | 4.40p | 5282 |
| 01/02/2023 | 4.40p | 4.50p | 4.20p | 4.40p | 75005 |
| 31/01/2023 | 4.55p | 4.70p | 4.20p | 4.40p | 193932 |
| 30/01/2023 | 4.55p | 4.55p | 4.42p | 4.55p | 135312 |
| 27/01/2023 | 4.55p | 4.60p | 4.50p | 4.55p | 126254 |
| 26/01/2023 | 4.55p | 4.55p | 4.55p | 4.55p | 1935 |
| 25/01/2023 | 4.55p | 4.55p | 4.50p | 4.55p | 103144 |
| 24/01/2023 | 4.60p | 4.70p | 4.50p | 4.55p | 279484 |
| 23/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 153381 |
| 20/01/2023 | 4.65p | 4.70p | 4.60p | 4.60p | 75816 |
| 19/01/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 15404 |
| 18/01/2023 | 4.65p | 4.70p | 4.51p | 4.65p | 341295 |
| 17/01/2023 | 4.80p | 4.80p | 4.58p | 4.65p | 127395 |
| 16/01/2023 | 4.90p | 4.90p | 4.80p | 4.80p | 106275 |
| 13/01/2023 | 4.90p | 4.97p | 4.78p | 4.90p | 36129 |
| 12/01/2023 | 4.90p | 4.94p | 4.78p | 4.90p | 244115 |
| 11/01/2023 | 5.30p | 5.30p | 4.78p | 4.78p | 56880 |
| 10/01/2023 | 5.30p | 5.60p | 5.00p | 5.30p | 21334 |
| 09/01/2023 | 4.75p | 5.60p | 4.75p | 5.30p | 720719 |
| 06/01/2023 | 4.55p | 4.62p | 4.48p | 4.55p | 51023 |
| 05/01/2023 | 4.55p | 4.60p | 4.50p | 4.55p | 10815 |
| 04/01/2023 | 4.55p | 4.60p | 4.25p | 4.55p | 37094 |
| 03/01/2023 | 4.55p | 4.66p | 4.54p | 4.66p | 27300 |
| 30/12/2022 | 4.70p | 4.70p | 4.50p | 4.55p | 83439 |
| 29/12/2022 | 4.70p | 4.90p | 4.47p | 4.70p | 175379 |
| 28/12/2022 | 4.75p | 4.90p | 4.51p | 4.75p | 158323 |
| 23/12/2022 | 4.75p | 4.80p | 4.63p | 4.75p | 63350 |
| 22/12/2022 | 4.70p | 4.90p | 4.45p | 4.80p | 320782 |
| 21/12/2022 | 4.70p | 4.80p | 4.65p | 4.70p | 92929 |
| 20/12/2022 | 4.74p | 5.00p | 4.50p | 4.74p | 445065 |
| 19/12/2022 | 5.00p | 5.20p | 4.68p | 4.74p | 149171 |
| 16/12/2022 | 5.00p | 5.20p | 4.88p | 5.00p | 81665 |
| 15/12/2022 | 4.95p | 5.20p | 4.77p | 5.00p | 79578 |
| 14/12/2022 | 4.95p | 5.20p | 4.95p | 4.95p | 1019 |
| 13/12/2022 | 5.10p | 5.20p | 4.70p | 5.10p | 28909 |
| 12/12/2022 | 5.05p | 5.44p | 4.70p | 5.10p | 494238 |
| 09/12/2022 | 5.05p | 5.05p | 4.85p | 4.85p | 91306 |
| 08/12/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 1774 |
| 07/12/2022 | 5.10p | 5.10p | 4.85p | 5.05p | 124433 |
| 06/12/2022 | 5.25p | 5.40p | 4.91p | 5.10p | 37033 |
| 05/12/2022 | 5.01p | 5.29p | 4.82p | 5.25p | 249020 |
| 02/12/2022 | 5.10p | 5.10p | 4.88p | 4.96p | 358766 |
| 01/12/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 87171 |
| 30/11/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 48303 |
| 29/11/2022 | 5.60p | 5.60p | 5.00p | 5.10p | 146164 |
| 28/11/2022 | 5.60p | 5.70p | 5.12p | 5.60p | 119747 |
| 25/11/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 1608 |
| 24/11/2022 | 5.60p | 5.60p | 5.50p | 5.60p | 77021 |
| 23/11/2022 | 6.00p | 6.00p | 5.40p | 5.60p | 235431 |
| 22/11/2022 | 5.80p | 6.00p | 5.50p | 6.00p | 275000 |
| 21/11/2022 | 5.80p | 5.80p | 5.64p | 5.80p | 40215 |
| 18/11/2022 | 5.80p | 6.00p | 5.80p | 5.80p | 55986 |
| 17/11/2022 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 16/11/2022 | 5.80p | 6.00p | 5.60p | 5.80p | 53433 |
| 15/11/2022 | 5.75p | 6.00p | 5.60p | 5.60p | 138929 |
| 14/11/2022 | 5.75p | 6.00p | 5.61p | 5.75p | 134123 |
| 11/11/2022 | 5.80p | 6.00p | 5.60p | 5.80p | 53971 |
| 10/11/2022 | 5.80p | 5.99p | 5.68p | 5.80p | 10541 |
| 09/11/2022 | 6.15p | 6.15p | 5.60p | 5.80p | 86482 |
| 08/11/2022 | 6.60p | 6.80p | 6.00p | 6.80p | 144250 |
| 07/11/2022 | 6.75p | 7.15p | 6.45p | 6.60p | 313423 |
| 04/11/2022 | 5.50p | 7.50p | 5.50p | 6.75p | 1463301 |
| 03/11/2022 | 5.50p | 6.00p | 5.10p | 5.50p | 233588 |
| 02/11/2022 | 5.25p | 6.00p | 5.00p | 5.10p | 82120 |
| 01/11/2022 | 5.75p | 5.75p | 5.20p | 5.25p | 381392 |
| 31/10/2022 | 5.85p | 6.00p | 5.50p | 5.70p | 238164 |
| 28/10/2022 | 6.10p | 6.20p | 5.85p | 5.85p | 59332 |
| 27/10/2022 | 6.25p | 6.25p | 5.90p | 6.20p | 156512 |
| 26/10/2022 | 6.25p | 6.45p | 6.00p | 6.20p | 60157 |
| 25/10/2022 | 6.25p | 6.25p | 6.10p | 6.25p | 11631 |
| 24/10/2022 | 6.25p | 6.50p | 6.10p | 6.25p | 57689 |
| 21/10/2022 | 6.60p | 7.00p | 6.20p | 6.25p | 207212 |
| 20/10/2022 | 6.65p | 7.00p | 6.30p | 6.30p | 233921 |
| 19/10/2022 | 6.65p | 7.00p | 6.57p | 6.65p | 136007 |
| 18/10/2022 | 6.65p | 7.00p | 6.36p | 6.65p | 158880 |
| 17/10/2022 | 6.65p | 7.00p | 6.65p | 6.65p | 318156 |
| 14/10/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 129457 |
| 13/10/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 122064 |
| 12/10/2022 | 6.25p | 6.65p | 6.16p | 6.65p | 209975 |
| 11/10/2022 | 6.25p | 6.50p | 6.05p | 6.25p | 234014 |
| 10/10/2022 | 6.63p | 7.00p | 6.00p | 6.30p | 410122 |
| 07/10/2022 | 6.25p | 7.00p | 6.00p | 6.63p | 951056 |
| 06/10/2022 | 5.75p | 6.75p | 5.75p | 6.25p | 847691 |
| 05/10/2022 | 5.15p | 5.75p | 5.10p | 5.75p | 544835 |
| 04/10/2022 | 5.00p | 5.22p | 4.85p | 5.00p | 274928 |
| 03/10/2022 | 5.00p | 5.06p | 4.80p | 4.92p | 146552 |
| 30/09/2022 | 5.25p | 5.80p | 4.90p | 5.00p | 368613 |
| 29/09/2022 | 6.25p | 6.50p | 5.06p | 5.25p | 657585 |
| 28/09/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 145697 |
| 27/09/2022 | 6.25p | 6.50p | 6.06p | 6.25p | 202634 |
| 26/09/2022 | 6.50p | 6.50p | 6.00p | 6.25p | 99804 |
| 23/09/2022 | 6.50p | 6.87p | 6.00p | 6.50p | 57869 |
| 22/09/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 297301 |
| 21/09/2022 | 6.65p | 6.99p | 6.59p | 6.60p | 306379 |
| 20/09/2022 | 7.10p | 7.30p | 6.50p | 6.65p | 734176 |
| 16/09/2022 | 6.75p | 7.30p | 6.53p | 7.30p | 1348222 |
| 15/09/2022 | 6.15p | 7.10p | 5.81p | 6.75p | 557280 |
| 14/09/2022 | 5.90p | 6.50p | 5.80p | 6.00p | 485445 |
| 13/09/2022 | 6.65p | 6.74p | 5.80p | 5.90p | 1125399 |
| 12/09/2022 | 6.60p | 7.88p | 6.51p | 7.00p | 2797038 |
| 09/09/2022 | 5.30p | 6.99p | 5.04p | 6.70p | 2505530 |
| 08/09/2022 | 4.50p | 5.70p | 4.30p | 5.30p | 1105207 |
| 07/09/2022 | 4.50p | 4.66p | 4.50p | 4.52p | 136172 |
| 06/09/2022 | 4.50p | 4.65p | 4.34p | 4.62p | 102084 |
| 05/09/2022 | 4.35p | 4.70p | 4.35p | 4.50p | 277200 |
| 02/09/2022 | 4.35p | 4.50p | 4.30p | 4.35p | 9866 |
| 01/09/2022 | 4.35p | 4.50p | 4.35p | 4.35p | 20000 |
| 31/08/2022 | 4.35p | 4.50p | 4.35p | 4.35p | 36952 |
| 30/08/2022 | 4.35p | 4.47p | 4.23p | 4.35p | 57260 |
| 26/08/2022 | 4.40p | 4.50p | 4.20p | 4.35p | 137207 |
| 25/08/2022 | 4.55p | 4.70p | 4.31p | 4.40p | 138537 |
| 24/08/2022 | 4.95p | 4.95p | 4.40p | 4.55p | 296775 |
| 23/08/2022 | 4.95p | 5.00p | 4.90p | 5.00p | 730726 |
| 22/08/2022 | 3.90p | 5.60p | 3.90p | 4.74p | 2223053 |
| 19/08/2022 | 3.90p | 4.00p | 3.82p | 3.90p | 197756 |
| 18/08/2022 | 3.90p | 4.00p | 3.83p | 3.90p | 12827 |
| 17/08/2022 | 4.00p | 4.00p | 3.80p | 3.90p | 171493 |
| 16/08/2022 | 4.00p | 4.08p | 3.84p | 4.00p | 227029 |
| 15/08/2022 | 3.85p | 4.16p | 3.84p | 4.00p | 390762 |
| 12/08/2022 | 3.80p | 4.00p | 3.77p | 3.85p | 191498 |
| 11/08/2022 | 4.10p | 4.10p | 3.71p | 3.85p | 639053 |
| 10/08/2022 | 4.40p | 4.48p | 4.10p | 4.10p | 433832 |
| 09/08/2022 | 4.25p | 4.60p | 4.13p | 4.40p | 866565 |
| 08/08/2022 | 3.45p | 4.48p | 3.38p | 4.10p | 1025841 |
| 05/08/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 295326 |
| 04/08/2022 | 3.45p | 3.60p | 3.45p | 3.45p | 108260 |
| 03/08/2022 | 3.45p | 3.54p | 3.30p | 3.45p | 66000 |
| 02/08/2022 | 3.45p | 3.60p | 3.30p | 3.45p | 693519 |
| 01/08/2022 | 3.45p | 3.59p | 3.40p | 3.45p | 1532589 |
| 29/07/2022 | 3.55p | 3.67p | 3.40p | 3.54p | 304777 |
| 28/07/2022 | 3.60p | 3.89p | 3.30p | 3.50p | 12608476 |
| 27/07/2022 | 3.35p | 3.70p | 3.33p | 3.35p | 564021 |
| 26/07/2022 | 3.35p | 3.50p | 3.35p | 3.35p | 22600 |
| 25/07/2022 | 3.35p | 3.50p | 3.31p | 3.35p | 313856 |
| 22/07/2022 | 3.35p | 3.46p | 3.35p | 3.35p | 14471 |
| 21/07/2022 | 3.35p | 3.44p | 3.31p | 3.44p | 65052 |
| 20/07/2022 | 3.35p | 3.42p | 3.25p | 3.35p | 236807 |
| 19/07/2022 | 3.35p | 3.52p | 3.35p | 3.35p | 62828 |
| 18/07/2022 | 3.35p | 3.50p | 3.35p | 3.46p | 102121 |
| 15/07/2022 | 3.30p | 3.43p | 3.25p | 3.35p | 568384 |
| 14/07/2022 | 3.35p | 3.50p | 3.20p | 3.30p | 285608 |
| 13/07/2022 | 3.35p | 3.50p | 3.31p | 3.35p | 24135 |
| 12/07/2022 | 3.35p | 3.50p | 3.35p | 3.35p | 56490 |
| 11/07/2022 | 3.45p | 3.50p | 3.24p | 3.35p | 260434 |
| 08/07/2022 | 3.45p | 3.50p | 3.31p | 3.45p | 198553 |
| 07/07/2022 | 3.45p | 3.45p | 3.31p | 3.40p | 28767 |
| 06/07/2022 | 3.45p | 3.59p | 3.30p | 3.45p | 571979 |
| 05/07/2022 | 3.45p | 3.50p | 3.45p | 3.45p | 175770 |
| 04/07/2022 | 3.35p | 3.60p | 3.30p | 3.45p | 46651 |
| 01/07/2022 | 3.40p | 3.60p | 3.20p | 3.50p | 424386 |
*Close Price adjusted for both dividends and splits