GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/05/2019 25.00p 27.30p 24.70p 27.00p 560189
13/05/2019 25.50p 25.60p 24.40p 25.00p 81168
10/05/2019 25.50p 26.00p 24.95p 25.50p 361761
09/05/2019 25.50p 25.73p 24.25p 25.50p 245763
08/05/2019 26.25p 26.33p 25.05p 25.50p 56286
07/05/2019 27.00p 27.27p 25.50p 26.25p 390396
03/05/2019 26.50p 27.42p 25.06p 27.00p 1029571
02/05/2019 28.00p 28.20p 25.50p 26.50p 340685
01/05/2019 27.00p 28.50p 26.50p 28.00p 865718
30/04/2019 26.00p 27.75p 24.75p 27.25p 1669322
29/04/2019 26.00p 27.72p 24.70p 26.00p 784181
26/04/2019 24.25p 27.00p 24.18p 26.00p 857600
25/04/2019 25.75p 26.28p 24.00p 24.50p 379725
24/04/2019 26.50p 26.50p 24.00p 25.75p 801162
23/04/2019 24.50p 27.20p 23.22p 26.50p 1070550
18/04/2019 25.00p 25.35p 23.50p 24.50p 360132
17/04/2019 25.50p 25.50p 24.41p 25.00p 191359
16/04/2019 25.75p 26.35p 25.15p 25.50p 243962
15/04/2019 26.00p 26.35p 25.11p 25.75p 238902
12/04/2019 27.00p 28.22p 25.00p 26.00p 518600
11/04/2019 25.25p 29.45p 24.58p 27.00p 850331
10/04/2019 26.50p 26.90p 24.50p 25.25p 666007
09/04/2019 26.50p 27.38p 25.30p 25.50p 216214
08/04/2019 25.25p 27.50p 24.78p 26.50p 519477
05/04/2019 26.25p 26.25p 24.50p 25.25p 156578
04/04/2019 24.75p 26.40p 24.14p 26.25p 400507
03/04/2019 25.50p 27.25p 24.50p 24.75p 680508
02/04/2019 26.00p 26.75p 25.50p 25.50p 69935
01/04/2019 25.50p 26.75p 25.21p 26.00p 285871
29/03/2019 27.75p 30.40p 24.65p 26.50p 1249781
28/03/2019 25.50p 33.00p 25.50p 28.25p 1391517
27/03/2019 27.00p 27.90p 25.00p 25.50p 428838
26/03/2019 27.50p 29.00p 26.00p 27.00p 230406
25/03/2019 25.75p 29.25p 25.75p 27.00p 428050
22/03/2019 27.00p 27.00p 24.25p 25.75p 428634
21/03/2019 27.00p 27.66p 26.00p 27.00p 200524
20/03/2019 27.00p 28.00p 25.55p 27.00p 391778
19/03/2019 26.00p 27.00p 24.80p 27.00p 536388
18/03/2019 26.50p 27.60p 23.88p 26.00p 804014
15/03/2019 34.00p 40.25p 25.62p 26.50p 3708580
14/03/2019 24.25p 28.50p 24.22p 24.50p 1248185
13/03/2019 24.00p 25.44p 23.55p 24.25p 241153
12/03/2019 24.00p 25.18p 23.88p 24.00p 353965
11/03/2019 25.75p 25.75p 23.75p 24.00p 103463
08/03/2019 24.00p 25.80p 23.56p 25.75p 282371
07/03/2019 24.75p 27.50p 23.56p 24.00p 555165
06/03/2019 24.75p 24.75p 23.47p 24.75p 222252
05/03/2019 24.75p 25.50p 23.00p 25.50p 356909
04/03/2019 24.00p 26.30p 23.00p 24.75p 1050224
01/03/2019 24.75p 24.90p 23.50p 24.00p 522130
28/02/2019 24.25p 27.00p 24.00p 24.75p 688214
27/02/2019 23.75p 27.03p 20.40p 24.25p 1964754
26/02/2019 24.50p 25.30p 23.50p 23.75p 430247
25/02/2019 25.25p 25.78p 23.00p 25.00p 1183881
22/02/2019 26.50p 26.50p 23.95p 25.25p 553599
21/02/2019 25.75p 27.50p 25.00p 26.00p 1700535
20/02/2019 27.50p 27.50p 25.50p 25.75p 1102270
19/02/2019 26.50p 27.80p 25.40p 27.50p 456382
18/02/2019 28.00p 28.25p 25.90p 26.50p 449342
15/02/2019 28.00p 31.50p 26.10p 28.00p 1520025
14/02/2019 30.50p 30.80p 24.33p 28.00p 1136592
13/02/2019 25.50p 29.90p 24.20p 29.50p 843693
12/02/2019 27.00p 27.40p 25.00p 25.50p 481579
11/02/2019 28.00p 28.50p 26.30p 27.00p 408685
08/02/2019 29.50p 29.50p 26.25p 28.00p 757690
07/02/2019 29.00p 32.62p 27.80p 29.50p 1169678
06/02/2019 29.50p 31.80p 27.40p 29.00p 1031108
05/02/2019 29.75p 35.20p 29.00p 29.00p 2033992
04/02/2019 31.50p 34.75p 30.07p 30.50p 1384344
01/02/2019 29.50p 37.60p 29.50p 31.50p 2195750
31/01/2019 24.50p 33.50p 24.50p 29.50p 4005926
30/01/2019 26.75p 40.75p 24.30p 26.50p 5306849
29/01/2019 28.50p 28.50p 25.27p 26.75p 1143060
28/01/2019 28.50p 29.40p 27.15p 28.50p 712060
25/01/2019 28.50p 31.00p 28.00p 28.50p 1058309
24/01/2019 28.75p 30.50p 27.52p 28.00p 1269053
23/01/2019 28.50p 34.48p 26.17p 28.50p 3228435
22/01/2019 35.50p 35.61p 26.49p 28.75p 3711863
21/01/2019 37.50p 37.60p 33.00p 35.50p 1290622
18/01/2019 41.00p 43.89p 36.00p 37.50p 2214348
17/01/2019 35.50p 68.80p 33.30p 38.25p 7578359
16/01/2019 36.00p 38.62p 34.95p 35.75p 597279

*Close Price adjusted for both dividends and splits