GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2020 13.25p 13.50p 12.50p 13.00p 40748
19/02/2020 13.25p 13.70p 12.61p 13.25p 105887
18/02/2020 12.50p 14.39p 12.20p 13.25p 260580
17/02/2020 13.25p 13.25p 12.19p 12.50p 108698
14/02/2020 13.50p 13.50p 13.10p 13.25p 60262
13/02/2020 14.75p 14.75p 13.10p 13.50p 296382
12/02/2020 16.75p 16.75p 14.51p 14.75p 579734
11/02/2020 12.38p 17.20p 12.38p 16.63p 2107945
10/02/2020 12.38p 12.70p 12.30p 12.38p 204047
07/02/2020 12.50p 12.75p 12.00p 12.38p 55266
06/02/2020 12.00p 12.90p 11.80p 12.50p 210944
05/02/2020 11.75p 12.73p 11.67p 12.00p 162655
04/02/2020 12.38p 12.75p 11.65p 11.70p 104924
03/02/2020 12.00p 12.89p 11.80p 12.38p 194108
31/01/2020 12.13p 12.20p 11.68p 12.00p 59340
30/01/2020 12.13p 12.13p 11.65p 12.13p 15862
29/01/2020 11.75p 12.43p 11.60p 12.13p 133930
28/01/2020 12.00p 12.00p 11.55p 11.75p 51911
27/01/2020 12.00p 12.00p 11.75p 12.00p 48934
24/01/2020 12.00p 12.35p 11.70p 12.00p 102643
23/01/2020 12.75p 12.75p 11.50p 12.00p 60684
22/01/2020 12.75p 12.80p 12.50p 12.75p 197287
21/01/2020 13.25p 13.25p 12.75p 12.75p 23942
20/01/2020 13.25p 13.35p 12.70p 13.25p 223970
17/01/2020 12.88p 13.50p 12.88p 13.25p 161159
16/01/2020 12.38p 13.00p 12.36p 12.88p 156420
15/01/2020 13.25p 13.30p 12.38p 12.38p 283110
14/01/2020 13.00p 13.98p 13.00p 13.25p 318605
13/01/2020 13.75p 15.40p 12.67p 13.00p 622558
10/01/2020 12.25p 13.88p 12.17p 13.75p 277205
09/01/2020 11.75p 12.25p 11.75p 12.25p 79000
08/01/2020 12.00p 12.00p 11.55p 11.75p 160645
07/01/2020 12.00p 12.24p 11.52p 12.00p 132844
06/01/2020 12.00p 12.48p 11.67p 12.00p 55860
03/01/2020 12.75p 12.75p 11.52p 12.00p 85627
02/01/2020 12.75p 12.75p 12.15p 12.75p 47488
01/01/2020 12.00p 12.96p 12.00p 12.75p 47356
31/12/2019 12.00p 12.96p 12.00p 12.75p 47356
30/12/2019 11.88p 12.44p 11.50p 12.00p 110661
27/12/2019 12.00p 12.45p 11.68p 11.88p 28812
26/12/2019 12.25p 12.93p 11.62p 12.00p 146490
25/12/2019 12.25p 12.93p 11.62p 12.00p 146490
24/12/2019 12.25p 12.93p 11.62p 12.00p 146490
23/12/2019 11.50p 12.25p 11.50p 12.25p 50057
20/12/2019 11.63p 11.70p 11.27p 11.50p 112078
19/12/2019 12.25p 12.35p 11.10p 11.63p 228000
18/12/2019 12.25p 12.60p 11.53p 12.25p 69018
17/12/2019 12.50p 12.62p 12.10p 12.25p 54364
16/12/2019 12.50p 12.90p 12.17p 12.50p 38153
13/12/2019 12.00p 14.00p 12.00p 12.50p 253050
12/12/2019 11.75p 12.49p 11.68p 12.00p 47630
11/12/2019 11.75p 11.90p 11.20p 11.75p 127530
10/12/2019 11.75p 12.25p 11.20p 11.75p 32555
09/12/2019 13.50p 13.50p 11.18p 11.75p 178317
06/12/2019 13.25p 13.90p 12.10p 13.50p 38035
05/12/2019 12.75p 13.25p 12.10p 13.25p 145485
04/12/2019 13.25p 13.25p 12.30p 12.75p 55835
03/12/2019 13.75p 13.75p 13.10p 13.25p 13410
02/12/2019 13.75p 13.75p 13.45p 13.75p 23289
29/11/2019 13.75p 14.49p 13.42p 13.75p 13499
28/11/2019 13.50p 14.00p 13.25p 13.75p 90731
27/11/2019 13.25p 14.20p 13.25p 13.50p 125737
26/11/2019 12.38p 14.00p 11.85p 13.25p 461141
25/11/2019 14.00p 14.10p 12.70p 12.75p 140469
22/11/2019 12.25p 14.85p 12.25p 14.00p 1458357
21/11/2019 13.00p 13.00p 12.13p 12.25p 207356
20/11/2019 13.00p 13.11p 12.50p 12.50p 66126
19/11/2019 13.25p 13.25p 12.67p 13.00p 55318
18/11/2019 13.25p 13.25p 12.50p 13.25p 155379
15/11/2019 13.50p 13.50p 13.00p 13.25p 134598
14/11/2019 13.50p 13.50p 13.16p 13.50p 11111
13/11/2019 13.00p 13.50p 12.80p 13.50p 38110
12/11/2019 14.00p 14.00p 12.60p 13.00p 221337
11/11/2019 14.75p 14.75p 13.57p 14.00p 36098
08/11/2019 14.75p 15.04p 14.06p 14.75p 48712
07/11/2019 14.75p 15.04p 13.80p 14.75p 151115
06/11/2019 14.00p 15.22p 13.60p 14.75p 94912
05/11/2019 14.00p 14.39p 13.60p 14.00p 23075
04/11/2019 15.00p 15.40p 14.00p 14.00p 58431
01/11/2019 15.00p 15.00p 15.00p 15.00p 0
31/10/2019 15.00p 15.40p 14.50p 15.00p 29085
30/10/2019 14.50p 15.60p 14.42p 15.00p 32907
29/10/2019 14.50p 14.50p 14.05p 14.50p 68837
28/10/2019 15.25p 15.25p 14.02p 14.50p 72138
25/10/2019 15.25p 15.44p 14.63p 15.25p 148035
24/10/2019 13.63p 15.25p 13.53p 15.25p 413373
23/10/2019 14.00p 14.00p 13.56p 13.63p 70458
22/10/2019 13.63p 14.00p 13.50p 14.00p 217865
21/10/2019 15.00p 15.00p 13.60p 13.63p 255567
18/10/2019 15.00p 15.00p 14.51p 15.00p 54352
17/10/2019 15.00p 15.00p 14.51p 15.00p 54189
16/10/2019 15.75p 15.75p 14.75p 15.00p 77798
15/10/2019 15.75p 16.40p 15.13p 15.75p 50019
14/10/2019 15.75p 16.10p 15.25p 15.75p 31450
11/10/2019 14.75p 16.40p 14.67p 15.75p 110173
10/10/2019 15.25p 15.50p 14.60p 15.50p 19973
09/10/2019 15.50p 15.66p 15.10p 15.25p 58646
08/10/2019 16.75p 16.75p 15.03p 15.50p 226006
07/10/2019 16.13p 17.17p 15.70p 16.75p 160653
04/10/2019 15.25p 17.20p 15.25p 16.13p 202914
03/10/2019 16.00p 16.00p 15.01p 15.25p 204728
02/10/2019 16.00p 16.19p 15.50p 16.00p 41927
01/10/2019 16.75p 16.80p 16.00p 16.00p 92634
30/09/2019 16.75p 16.75p 16.25p 16.75p 14589
27/09/2019 16.00p 16.75p 15.67p 16.75p 87658
26/09/2019 16.37p 16.62p 15.33p 16.00p 225009
25/09/2019 17.25p 17.25p 15.45p 16.37p 275520
24/09/2019 17.25p 17.43p 16.63p 17.25p 38193
23/09/2019 16.75p 17.75p 16.75p 17.25p 110673
20/09/2019 16.50p 18.95p 16.10p 16.75p 381338
19/09/2019 16.50p 16.80p 16.00p 16.50p 58935
18/09/2019 17.00p 17.00p 16.10p 16.50p 160954
17/09/2019 17.50p 17.50p 16.60p 17.00p 70350
16/09/2019 17.50p 18.00p 17.03p 17.50p 23381
13/09/2019 17.50p 17.66p 16.88p 17.50p 134090
12/09/2019 17.50p 17.50p 16.50p 16.50p 68226
11/09/2019 17.50p 17.55p 17.07p 17.50p 87079
10/09/2019 17.75p 17.75p 17.13p 17.50p 69455
09/09/2019 18.00p 18.00p 17.15p 17.75p 269517
06/09/2019 18.00p 18.33p 17.78p 18.00p 11022
05/09/2019 18.00p 18.50p 17.76p 18.00p 101028
04/09/2019 20.00p 20.00p 17.70p 18.00p 364982
03/09/2019 19.50p 19.50p 19.02p 19.50p 42110
02/09/2019 19.75p 20.13p 19.00p 19.00p 129268
30/08/2019 19.00p 20.75p 18.70p 19.00p 278854
29/08/2019 20.00p 20.00p 18.50p 19.00p 62616
28/08/2019 20.00p 20.00p 18.75p 20.00p 123038
27/08/2019 20.00p 20.00p 19.02p 20.00p 31500
23/08/2019 20.00p 20.50p 19.02p 20.00p 25746
22/08/2019 19.25p 20.87p 19.25p 20.00p 217415
21/08/2019 18.75p 19.47p 18.55p 19.00p 239250
20/08/2019 18.75p 18.75p 18.57p 18.75p 42248
19/08/2019 18.75p 18.80p 18.55p 18.75p 102058
16/08/2019 18.75p 18.98p 18.51p 18.75p 208403
15/08/2019 19.25p 19.33p 18.50p 18.75p 75166
14/08/2019 19.25p 19.50p 19.25p 19.25p 23000
13/08/2019 19.25p 19.55p 18.75p 19.25p 99915
12/08/2019 19.75p 19.75p 19.13p 19.25p 113032
09/08/2019 19.25p 20.00p 19.20p 19.75p 180812
08/08/2019 20.25p 20.25p 18.27p 19.45p 849654
07/08/2019 20.25p 20.25p 19.55p 20.25p 122678
06/08/2019 21.00p 21.00p 20.00p 20.25p 96680
05/08/2019 21.00p 21.00p 20.13p 21.00p 74437
02/08/2019 21.50p 21.50p 20.13p 21.00p 120861
01/08/2019 21.50p 21.50p 21.06p 21.50p 7865
31/07/2019 20.50p 21.50p 20.21p 21.50p 237340
30/07/2019 20.50p 21.00p 20.15p 20.50p 52172
29/07/2019 21.00p 21.40p 20.10p 20.50p 146158
26/07/2019 21.50p 21.50p 20.10p 21.00p 183731
25/07/2019 21.50p 21.65p 21.01p 21.50p 124063
24/07/2019 22.25p 22.25p 21.03p 21.50p 194085
23/07/2019 23.25p 23.25p 21.33p 22.25p 155794
22/07/2019 23.25p 23.77p 22.60p 23.25p 100125
19/07/2019 23.75p 23.75p 22.55p 23.25p 112490
18/07/2019 23.75p 23.75p 22.70p 23.75p 96762
17/07/2019 23.25p 23.75p 22.69p 23.75p 45290
16/07/2019 23.00p 23.87p 21.68p 23.25p 224600
15/07/2019 22.25p 24.90p 22.25p 23.00p 237654
12/07/2019 22.75p 23.80p 21.33p 22.25p 264952
11/07/2019 21.00p 32.90p 19.64p 22.75p 2615159
10/07/2019 20.25p 22.75p 19.14p 21.00p 914140
09/07/2019 20.75p 20.75p 20.00p 20.25p 102121
08/07/2019 21.00p 21.20p 20.50p 20.75p 67591
05/07/2019 21.00p 21.30p 20.50p 21.00p 182049
04/07/2019 21.25p 21.30p 20.75p 21.00p 56000
03/07/2019 21.50p 21.63p 21.00p 21.25p 99905
02/07/2019 21.25p 21.50p 21.00p 21.50p 147521
01/07/2019 21.25p 21.50p 21.02p 21.25p 70367
28/06/2019 21.50p 22.00p 20.69p 21.25p 254565
27/06/2019 22.25p 22.25p 21.01p 21.50p 84717
26/06/2019 21.50p 22.25p 21.00p 22.25p 243157
25/06/2019 22.50p 22.55p 21.50p 21.50p 78843
24/06/2019 22.50p 22.80p 22.01p 22.50p 27499
21/06/2019 23.50p 23.50p 22.10p 22.50p 262372
20/06/2019 23.25p 25.70p 22.95p 23.50p 890323
19/06/2019 22.00p 24.70p 21.86p 23.25p 766061
18/06/2019 21.50p 22.95p 21.11p 22.00p 227298
17/06/2019 21.75p 22.60p 20.53p 21.50p 450895
14/06/2019 19.75p 21.90p 19.56p 21.75p 599241
13/06/2019 19.75p 20.70p 19.55p 19.75p 180445
12/06/2019 21.00p 21.00p 19.65p 19.75p 174580
11/06/2019 21.00p 21.40p 20.15p 21.00p 115902
10/06/2019 20.25p 21.40p 19.65p 21.00p 460211
07/06/2019 22.00p 22.00p 20.00p 20.25p 445944
06/06/2019 22.25p 22.25p 21.51p 22.00p 136867
05/06/2019 22.50p 22.50p 21.50p 22.25p 221419
04/06/2019 23.50p 23.50p 22.13p 22.50p 274610
03/06/2019 22.50p 23.80p 21.10p 23.50p 451348
31/05/2019 22.50p 22.88p 22.05p 22.50p 102434
30/05/2019 21.50p 24.55p 21.50p 22.50p 725831
29/05/2019 23.25p 23.25p 21.30p 21.50p 449294
28/05/2019 24.00p 24.00p 23.03p 23.25p 245693
24/05/2019 23.25p 23.75p 22.50p 23.75p 456229
23/05/2019 24.50p 24.50p 22.85p 23.25p 392623
22/05/2019 24.00p 24.90p 23.30p 24.50p 231653
21/05/2019 25.00p 25.10p 24.00p 24.00p 133699
20/05/2019 25.25p 25.87p 24.06p 25.00p 454975
17/05/2019 24.50p 25.69p 24.17p 25.25p 290236
16/05/2019 24.75p 25.75p 24.00p 24.50p 578570
15/05/2019 27.00p 27.05p 24.20p 24.75p 588416

*Close Price adjusted for both dividends and splits