GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/09/2021 6.25p 6.25p 6.10p 6.25p 37623
09/09/2021 6.60p 6.60p 6.18p 6.25p 23502
08/09/2021 6.75p 6.88p 6.20p 6.60p 45541
07/09/2021 6.75p 6.83p 6.50p 6.75p 69182
06/09/2021 6.75p 7.00p 6.53p 6.60p 90812
03/09/2021 6.75p 6.75p 6.68p 6.75p 0
02/09/2021 6.70p 6.90p 6.68p 6.68p 27001
01/09/2021 6.75p 8.09p 6.20p 6.86p 2490558
31/08/2021 6.55p 6.60p 6.40p 6.45p 103602
27/08/2021 6.60p 6.60p 6.50p 6.55p 40936
26/08/2021 6.65p 6.65p 6.50p 6.60p 70000
25/08/2021 6.90p 7.00p 6.53p 6.65p 324730
24/08/2021 5.55p 7.50p 5.52p 6.90p 531408
23/08/2021 5.50p 5.70p 5.40p 5.55p 284838
20/08/2021 5.50p 5.50p 5.43p 5.50p 3885
19/08/2021 5.50p 5.50p 5.43p 5.50p 25000
18/08/2021 5.45p 5.50p 5.33p 5.50p 106314
17/08/2021 5.65p 5.70p 5.25p 5.45p 611246
16/08/2021 5.65p 5.65p 5.50p 5.65p 13132
13/08/2021 5.65p 5.65p 5.50p 5.65p 57157
12/08/2021 5.65p 5.65p 5.50p 5.65p 13256
11/08/2021 5.75p 5.75p 5.50p 5.65p 68956
10/08/2021 5.65p 6.00p 5.50p 5.65p 177508
09/08/2021 5.75p 5.75p 5.50p 5.65p 53612
06/08/2021 5.90p 5.90p 5.55p 5.75p 73498
05/08/2021 5.90p 5.90p 5.70p 5.90p 572
04/08/2021 5.90p 5.90p 5.70p 5.90p 223
03/08/2021 5.95p 5.95p 5.70p 5.90p 20058
02/08/2021 6.00p 6.20p 5.70p 5.95p 65507
30/07/2021 6.00p 6.15p 6.00p 6.00p 76732
29/07/2021 5.90p 6.00p 5.80p 6.00p 148052
28/07/2021 5.85p 6.00p 5.70p 5.70p 162504
27/07/2021 5.85p 5.95p 5.70p 5.70p 53203
26/07/2021 6.40p 6.50p 5.73p 5.85p 418171
23/07/2021 6.65p 6.65p 6.35p 6.40p 42371
22/07/2021 6.65p 6.65p 6.50p 6.65p 6995
21/07/2021 6.65p 6.80p 6.65p 6.65p 4000
20/07/2021 6.70p 6.70p 6.55p 6.65p 20000
19/07/2021 6.70p 6.80p 6.50p 6.70p 34875
16/07/2021 6.60p 6.70p 6.60p 6.70p 27279
15/07/2021 6.80p 6.80p 6.50p 6.60p 91396
14/07/2021 6.80p 6.80p 6.75p 6.80p 55960
13/07/2021 6.80p 6.80p 6.63p 6.80p 35000
12/07/2021 6.80p 6.80p 6.60p 6.80p 41595
09/07/2021 6.80p 6.90p 6.63p 6.80p 71925
08/07/2021 6.80p 6.99p 6.73p 6.80p 23515
07/07/2021 6.80p 6.99p 6.60p 6.80p 40893
06/07/2021 6.90p 7.00p 6.80p 6.80p 48810
05/07/2021 7.00p 7.02p 6.80p 6.90p 40480
02/07/2021 7.10p 7.20p 6.80p 7.00p 165951
01/07/2021 7.15p 7.30p 7.00p 7.10p 36187
30/06/2021 7.10p 7.10p 7.00p 7.10p 6658
29/06/2021 7.10p 7.14p 7.00p 7.10p 8635
28/06/2021 7.25p 7.30p 7.00p 7.10p 106124
25/06/2021 7.25p 7.25p 7.00p 7.25p 0
24/06/2021 7.25p 7.33p 7.00p 7.00p 21745
23/06/2021 7.25p 7.33p 7.00p 7.25p 46099
22/06/2021 7.25p 7.25p 7.05p 7.25p 50000
21/06/2021 7.25p 7.33p 7.01p 7.25p 3226
18/06/2021 7.25p 7.25p 6.90p 7.25p 40000
17/06/2021 7.25p 7.44p 7.25p 7.25p 31343
16/06/2021 7.35p 7.35p 7.00p 7.00p 43618
15/06/2021 7.35p 7.50p 7.35p 7.35p 15394
14/06/2021 7.50p 7.50p 7.05p 7.35p 132218
11/06/2021 7.50p 7.50p 7.23p 7.50p 13947
10/06/2021 7.70p 7.70p 7.20p 7.50p 90896
09/06/2021 7.70p 7.70p 7.40p 7.70p 4867
08/06/2021 7.70p 8.00p 7.70p 8.00p 73000
07/06/2021 7.75p 7.89p 7.35p 7.70p 265574
04/06/2021 8.00p 8.00p 7.53p 7.75p 63487
03/06/2021 8.00p 8.00p 8.00p 8.00p 0
02/06/2021 7.65p 8.00p 7.50p 8.00p 131456
01/06/2021 7.65p 7.70p 7.52p 7.65p 62871
28/05/2021 7.65p 7.80p 7.55p 7.65p 1948
27/05/2021 7.65p 7.69p 7.65p 7.65p 78000
26/05/2021 7.65p 7.65p 7.50p 7.50p 117078
25/05/2021 7.65p 7.65p 7.50p 7.65p 5000
24/05/2021 7.80p 8.00p 7.50p 7.65p 131958
21/05/2021 7.80p 7.80p 7.60p 7.80p 715
20/05/2021 7.80p 7.80p 7.60p 7.80p 87460
19/05/2021 8.00p 8.00p 7.80p 7.80p 108922
18/05/2021 8.00p 8.00p 7.98p 8.00p 25000
17/05/2021 8.00p 8.00p 8.00p 8.00p 0
14/05/2021 8.00p 8.00p 8.00p 8.00p 0
13/05/2021 8.00p 8.00p 7.80p 8.00p 96136
12/05/2021 8.00p 8.00p 7.84p 8.00p 2230
11/05/2021 8.00p 8.09p 8.00p 8.00p 90
10/05/2021 8.00p 8.00p 7.86p 8.00p 886525
07/05/2021 8.00p 8.00p 7.86p 8.00p 44738
06/05/2021 8.00p 8.20p 7.86p 8.00p 131300
05/05/2021 8.00p 8.20p 7.84p 8.00p 130358
04/05/2021 8.00p 8.17p 7.84p 8.00p 203218
30/04/2021 8.00p 8.20p 7.84p 8.00p 909358
29/04/2021 7.90p 8.20p 7.80p 8.00p 863033
28/04/2021 7.90p 7.94p 7.90p 7.90p 368720
27/04/2021 7.90p 8.00p 7.81p 7.90p 47685
26/04/2021 7.95p 8.00p 7.80p 7.90p 277979
23/04/2021 7.95p 8.00p 7.81p 7.95p 302901
22/04/2021 7.95p 8.06p 7.83p 7.95p 137070
21/04/2021 7.90p 8.08p 7.88p 7.95p 1409166
20/04/2021 7.95p 8.00p 7.80p 7.90p 920813
19/04/2021 7.95p 8.09p 7.80p 7.95p 45322
16/04/2021 7.95p 8.08p 7.83p 7.95p 31600
15/04/2021 7.95p 8.09p 7.83p 7.95p 761732
14/04/2021 7.95p 8.10p 7.83p 7.95p 136227
13/04/2021 7.90p 8.10p 7.80p 7.95p 996227
12/04/2021 8.00p 8.00p 7.89p 8.00p 25159
09/04/2021 8.00p 8.02p 7.84p 7.90p 94500
08/04/2021 8.00p 8.15p 7.84p 8.00p 1186835
07/04/2021 8.00p 8.20p 7.84p 8.00p 360419
06/04/2021 7.95p 8.15p 7.70p 8.00p 667911
01/04/2021 8.00p 8.20p 7.80p 8.00p 2124063
31/03/2021 8.00p 8.50p 7.85p 8.00p 215225
30/03/2021 8.25p 8.50p 7.63p 8.10p 1809910
29/03/2021 8.50p 9.00p 7.50p 7.80p 5236602
26/03/2021 9.25p 10.00p 7.50p 10.00p 371502
25/03/2021 9.25p 10.00p 9.06p 9.25p 60738
24/03/2021 9.50p 9.50p 9.00p 9.25p 428565
23/03/2021 10.25p 10.25p 9.00p 9.50p 124012
22/03/2021 10.50p 11.00p 10.00p 10.25p 77270
19/03/2021 10.50p 11.05p 10.22p 10.50p 74038
18/03/2021 10.50p 11.00p 10.00p 11.00p 94584
17/03/2021 10.00p 12.87p 9.67p 10.50p 345513
16/03/2021 10.00p 10.13p 9.50p 10.00p 70385
15/03/2021 10.00p 10.50p 9.50p 10.00p 15584
12/03/2021 10.00p 10.50p 9.67p 10.00p 120219
11/03/2021 10.95p 11.40p 9.53p 11.00p 168028
10/03/2021 9.75p 11.00p 9.75p 10.95p 629284
09/03/2021 8.25p 10.00p 8.05p 9.50p 240484
08/03/2021 8.00p 8.45p 8.00p 8.25p 60667
05/03/2021 8.00p 8.00p 7.66p 8.00p 46709
04/03/2021 8.00p 8.39p 7.66p 8.00p 17129
03/03/2021 8.00p 8.40p 8.00p 8.00p 26023
02/03/2021 8.00p 8.40p 8.00p 8.00p 181
01/03/2021 8.00p 8.15p 7.66p 8.00p 42161
26/02/2021 8.25p 8.25p 7.53p 8.00p 204405
25/02/2021 8.25p 8.25p 8.00p 8.25p 51371
24/02/2021 8.25p 8.46p 8.00p 8.25p 92442
23/02/2021 8.50p 9.00p 8.00p 8.04p 312427
22/02/2021 8.50p 8.98p 8.11p 8.30p 242035
19/02/2021 9.00p 9.50p 8.00p 8.50p 406521
18/02/2021 9.00p 9.40p 8.50p 9.00p 50171
17/02/2021 9.75p 10.00p 8.50p 9.00p 76101
16/02/2021 9.75p 9.75p 9.50p 9.75p 31044
15/02/2021 9.75p 9.80p 9.50p 9.75p 9095
12/02/2021 9.75p 9.75p 9.75p 9.75p 0
11/02/2021 9.75p 9.99p 9.50p 9.75p 17987
10/02/2021 9.50p 10.00p 9.05p 9.75p 472140
09/02/2021 9.50p 9.95p 9.05p 9.50p 72518
08/02/2021 9.50p 9.70p 9.05p 9.50p 9921
05/02/2021 9.25p 10.00p 9.00p 9.50p 22872
04/02/2021 9.25p 9.25p 9.00p 9.25p 80058
03/02/2021 9.50p 9.50p 9.00p 9.25p 50426
02/02/2021 9.50p 10.00p 9.05p 9.50p 103006
01/02/2021 10.00p 10.00p 9.22p 9.80p 214712
29/01/2021 10.00p 10.00p 9.53p 10.00p 133556
28/01/2021 10.00p 10.30p 9.66p 10.00p 32934
27/01/2021 10.30p 11.00p 9.61p 10.00p 118454
26/01/2021 11.50p 11.50p 9.67p 10.30p 62340
25/01/2021 11.50p 11.70p 11.00p 11.50p 107149
22/01/2021 12.00p 12.20p 11.00p 11.50p 98902
21/01/2021 12.00p 12.00p 11.55p 12.00p 98760
20/01/2021 12.00p 12.46p 11.66p 12.00p 59570
19/01/2021 11.75p 13.46p 11.00p 12.00p 553625
18/01/2021 11.50p 12.59p 11.20p 11.75p 446561
15/01/2021 11.25p 12.48p 10.61p 10.65p 163823
14/01/2021 11.50p 12.10p 10.50p 11.25p 143882
13/01/2021 10.25p 14.00p 10.25p 11.50p 563045
12/01/2021 10.00p 10.30p 9.05p 10.00p 235526
11/01/2021 7.75p 13.25p 7.75p 10.30p 2651720
08/01/2021 8.50p 7.60p 7.60p 7.60p 0
07/01/2021 8.50p 7.60p 7.60p 7.60p 0
06/01/2021 8.50p 7.60p 7.60p 7.60p 0
05/01/2021 8.50p 8.50p 6.60p 7.60p 468869
04/01/2021 8.75p 8.94p 7.50p 8.50p 694916
31/12/2020 10.00p 10.00p 7.23p 8.25p 480490
30/12/2020 10.25p 10.55p 9.50p 10.00p 176567
29/12/2020 10.25p 10.64p 9.73p 10.00p 30923
25/12/2020 10.25p 10.80p 9.70p 10.25p 21550
24/12/2020 10.25p 10.80p 9.70p 10.25p 21550
23/12/2020 8.25p 10.75p 8.25p 10.25p 571645
22/12/2020 8.25p 8.50p 7.30p 8.25p 589093
21/12/2020 9.00p 9.00p 8.00p 8.25p 303969
18/12/2020 9.00p 9.80p 8.14p 9.00p 148141
17/12/2020 9.00p 9.40p 8.00p 9.00p 107244
16/12/2020 9.00p 9.15p 8.50p 9.00p 56251
15/12/2020 8.50p 9.27p 8.17p 9.00p 163377
14/12/2020 9.50p 9.95p 8.15p 8.80p 419660
11/12/2020 9.50p 10.00p 9.05p 9.30p 289961
10/12/2020 9.50p 10.00p 9.07p 10.00p 90067
09/12/2020 9.50p 10.15p 9.07p 9.50p 300465
08/12/2020 9.25p 10.00p 8.55p 9.50p 530258
07/12/2020 10.50p 10.50p 9.00p 9.50p 482746
04/12/2020 12.25p 12.25p 8.52p 10.00p 1185745
03/12/2020 10.50p 12.90p 10.18p 12.25p 530313
02/12/2020 10.75p 10.99p 10.50p 10.50p 45892
01/12/2020 10.75p 10.75p 10.75p 10.75p 0
30/11/2020 10.50p 10.75p 10.50p 10.75p 3916
27/11/2020 10.50p 11.00p 10.18p 10.50p 78649
26/11/2020 10.50p 11.00p 10.25p 11.00p 89821

*Close Price adjusted for both dividends and splits