GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/04/2017 18.25p 18.25p 18.25p 18.25p 0
07/04/2017 18.25p 18.25p 17.75p 18.25p 31994
06/04/2017 17.87p 18.25p 17.75p 18.25p 174740
05/04/2017 18.38p 18.38p 17.75p 17.87p 98650
04/04/2017 18.63p 18.63p 18.10p 18.38p 48877
03/04/2017 19.13p 19.13p 18.63p 18.63p 50150
31/03/2017 19.13p 19.13p 18.75p 19.13p 50047
30/03/2017 19.13p 19.92p 18.50p 19.13p 173121
29/03/2017 19.13p 19.25p 19.00p 19.13p 80570
28/03/2017 19.88p 19.88p 19.13p 19.13p 30000
27/03/2017 20.50p 20.50p 19.88p 19.88p 36000
24/03/2017 20.50p 20.59p 20.00p 20.50p 131608
23/03/2017 22.13p 22.50p 19.05p 20.50p 1212593
22/03/2017 22.62p 22.75p 21.70p 22.13p 125627
21/03/2017 23.25p 23.25p 22.25p 22.62p 125229
20/03/2017 23.38p 23.38p 22.90p 23.25p 153304
17/03/2017 23.50p 24.08p 23.25p 23.38p 888186
16/03/2017 24.38p 24.38p 23.00p 23.50p 535040
15/03/2017 24.63p 24.63p 24.03p 24.38p 15042
14/03/2017 24.63p 24.75p 24.51p 24.63p 2016
13/03/2017 24.63p 24.75p 24.50p 24.63p 28750
10/03/2017 25.38p 25.38p 24.50p 24.63p 113266
09/03/2017 25.38p 25.50p 25.28p 25.38p 157767
08/03/2017 25.25p 25.50p 25.25p 25.38p 524064
07/03/2017 26.75p 27.00p 25.10p 25.25p 134607
06/03/2017 31.00p 34.60p 26.25p 26.75p 948749
03/03/2017 28.00p 31.00p 28.00p 31.00p 73071
02/03/2017 28.00p 29.00p 27.60p 28.00p 37953
01/03/2017 25.50p 30.00p 25.50p 28.00p 254486
28/02/2017 25.00p 26.00p 24.65p 25.50p 204716
27/02/2017 25.25p 26.00p 24.25p 25.00p 76162
24/02/2017 26.50p 27.00p 24.00p 25.25p 192206
23/02/2017 27.50p 28.00p 27.00p 28.00p 44482
22/02/2017 27.50p 27.90p 27.20p 27.50p 39351
21/02/2017 28.25p 28.25p 27.10p 27.50p 253518
20/02/2017 29.50p 29.50p 27.75p 28.75p 17926
17/02/2017 28.75p 30.40p 28.25p 29.50p 28626
16/02/2017 28.75p 29.90p 28.75p 28.75p 31690
15/02/2017 31.00p 31.00p 28.40p 28.75p 47615
14/02/2017 29.50p 33.69p 29.50p 31.00p 222084
13/02/2017 29.50p 29.95p 27.05p 29.50p 188873
10/02/2017 29.75p 29.85p 29.00p 29.50p 195744
09/02/2017 30.25p 30.25p 29.50p 29.75p 76719
08/02/2017 33.50p 33.50p 29.10p 30.25p 571451
07/02/2017 33.50p 33.60p 33.00p 33.50p 15000
06/02/2017 35.25p 35.25p 33.00p 33.50p 94736
03/02/2017 35.25p 35.40p 35.00p 35.25p 34050
02/02/2017 37.75p 37.75p 35.12p 35.25p 369598
01/02/2017 37.75p 37.75p 37.00p 37.75p 23538
31/01/2017 38.25p 38.25p 37.00p 37.75p 75059
30/01/2017 38.25p 38.25p 37.25p 38.25p 252972
27/01/2017 38.50p 38.50p 38.00p 38.25p 50857
26/01/2017 39.50p 39.50p 37.00p 38.50p 71635
25/01/2017 39.50p 39.50p 38.00p 39.50p 77076
24/01/2017 39.50p 40.00p 38.00p 39.50p 42019
23/01/2017 38.50p 41.00p 35.99p 39.50p 163237
20/01/2017 39.75p 39.75p 38.00p 38.50p 75686
19/01/2017 39.50p 40.98p 38.00p 39.75p 110030
18/01/2017 39.50p 41.01p 37.98p 39.50p 212955
17/01/2017 42.00p 42.00p 38.30p 39.50p 240291
16/01/2017 42.00p 42.20p 41.00p 42.00p 555374
13/01/2017 39.50p 42.90p 39.50p 42.00p 791246
12/01/2017 37.00p 40.80p 36.80p 40.00p 499289
11/01/2017 37.50p 43.00p 35.60p 37.00p 1067197
10/01/2017 36.50p 38.44p 35.00p 36.50p 266093
09/01/2017 37.50p 37.50p 35.05p 36.50p 169819
06/01/2017 37.00p 37.80p 36.00p 37.50p 73897
05/01/2017 33.00p 39.90p 33.00p 37.00p 375939
04/01/2017 31.00p 33.00p 30.70p 33.00p 109171
03/01/2017 31.00p 31.00p 30.40p 31.00p 1630
30/12/2016 31.00p 31.70p 30.40p 31.00p 15000
29/12/2016 31.00p 31.75p 30.30p 31.00p 94012
28/12/2016 33.50p 33.50p 31.00p 31.00p 131760
23/12/2016 33.50p 33.50p 32.28p 33.50p 8649
22/12/2016 33.50p 33.95p 32.26p 33.50p 46224
21/12/2016 33.50p 33.50p 32.00p 33.50p 24000
20/12/2016 33.50p 34.30p 32.28p 33.50p 42289
19/12/2016 34.50p 35.90p 32.28p 33.50p 93258
16/12/2016 36.00p 36.00p 33.00p 34.50p 107652
15/12/2016 36.00p 37.94p 35.50p 36.00p 46646
14/12/2016 34.50p 37.94p 34.50p 36.00p 93332
13/12/2016 35.00p 35.19p 34.00p 34.50p 90710
12/12/2016 36.00p 36.00p 33.50p 35.00p 159155
09/12/2016 36.00p 36.00p 35.00p 36.00p 109798
08/12/2016 38.50p 38.50p 35.25p 35.25p 222796
07/12/2016 38.50p 39.50p 37.90p 38.50p 84975
06/12/2016 38.50p 39.10p 37.25p 38.50p 114713
05/12/2016 40.50p 40.50p 37.10p 38.50p 178367
02/12/2016 41.00p 41.00p 38.38p 40.50p 155819
01/12/2016 41.00p 41.00p 40.00p 41.00p 128423
30/11/2016 38.50p 42.00p 38.50p 41.00p 241505
29/11/2016 41.00p 41.00p 38.50p 38.50p 176116
28/11/2016 42.00p 43.00p 39.80p 41.00p 41180
25/11/2016 43.50p 43.60p 40.40p 42.00p 185791
24/11/2016 44.00p 45.25p 43.20p 43.50p 309528
23/11/2016 40.50p 45.80p 38.22p 44.00p 848711
22/11/2016 41.00p 41.75p 38.20p 40.50p 223692
21/11/2016 40.00p 44.69p 39.00p 41.00p 589126
18/11/2016 42.00p 43.70p 36.88p 40.00p 461225
17/11/2016 34.00p 45.95p 33.84p 41.75p 1679266
16/11/2016 37.00p 37.00p 33.20p 34.00p 596164
15/11/2016 41.75p 45.70p 35.77p 37.00p 1281959
14/11/2016 51.50p 60.83p 38.11p 42.00p 3739879
11/11/2016 14.00p 50.75p 12.75p 49.50p 4072597
10/11/2016 14.00p 14.00p 13.50p 14.00p 28710
09/11/2016 12.75p 14.00p 12.62p 14.00p 59135
08/11/2016 13.50p 13.75p 13.40p 13.75p 3864
07/11/2016 13.50p 13.50p 13.50p 13.50p 0
04/11/2016 13.88p 13.88p 13.00p 13.50p 8887
03/11/2016 13.88p 13.88p 13.00p 13.88p 2951
02/11/2016 13.88p 13.88p 12.75p 13.88p 25000
01/11/2016 14.13p 14.13p 13.50p 13.88p 15000
31/10/2016 14.13p 14.13p 13.50p 14.13p 17181
28/10/2016 14.25p 14.25p 13.50p 14.13p 35477
27/10/2016 14.25p 14.25p 13.75p 14.25p 1041
26/10/2016 14.38p 14.38p 13.50p 14.25p 20000
25/10/2016 13.50p 14.38p 13.50p 14.38p 99099
24/10/2016 13.50p 13.50p 13.00p 13.50p 4800
21/10/2016 14.00p 14.00p 13.50p 13.50p 7000
20/10/2016 14.38p 14.38p 13.75p 14.00p 12200
19/10/2016 14.38p 14.38p 13.75p 14.38p 52161
18/10/2016 15.75p 15.75p 13.60p 14.38p 166378
17/10/2016 15.75p 15.75p 15.00p 15.25p 47000
14/10/2016 15.75p 15.75p 15.45p 15.75p 2000
13/10/2016 15.75p 16.20p 15.45p 15.75p 47355
12/10/2016 15.75p 15.75p 15.15p 15.75p 23470
11/10/2016 15.25p 15.80p 15.25p 15.75p 54254
10/10/2016 15.75p 15.85p 15.25p 15.25p 100835
07/10/2016 15.75p 15.88p 15.75p 15.75p 10000
06/10/2016 15.75p 15.75p 15.75p 15.75p 0
05/10/2016 15.75p 16.40p 15.51p 15.75p 38795
04/10/2016 15.75p 16.40p 15.40p 15.75p 123435
03/10/2016 16.00p 16.00p 15.05p 15.25p 115906
30/09/2016 16.00p 16.00p 16.00p 16.00p 0
29/09/2016 16.00p 16.22p 15.90p 16.00p 77819
28/09/2016 15.88p 16.13p 14.88p 16.00p 298555
27/09/2016 13.88p 16.85p 13.74p 15.88p 745101
26/09/2016 11.75p 14.70p 11.61p 13.88p 1062260
23/09/2016 15.25p 15.25p 9.95p 11.75p 3189277
22/09/2016 16.25p 16.25p 15.34p 15.75p 13375
21/09/2016 16.25p 16.25p 15.40p 16.25p 20000
20/09/2016 17.25p 17.25p 16.00p 16.25p 75040
19/09/2016 17.75p 17.75p 16.78p 17.25p 37429
16/09/2016 17.75p 17.75p 17.10p 17.75p 4150
15/09/2016 18.50p 18.50p 17.00p 17.75p 38132
14/09/2016 18.50p 18.50p 17.80p 18.50p 70000
13/09/2016 18.50p 18.90p 18.50p 18.50p 5256
12/09/2016 19.75p 19.75p 18.13p 18.50p 64764
09/09/2016 19.75p 20.00p 19.10p 19.75p 43687
08/09/2016 21.25p 21.40p 19.75p 19.75p 75736
07/09/2016 21.00p 21.80p 20.63p 21.25p 135543
06/09/2016 21.25p 22.75p 20.80p 21.00p 565984
05/09/2016 20.25p 21.80p 19.50p 21.25p 118280
02/09/2016 20.87p 20.87p 19.51p 20.25p 60448
01/09/2016 19.00p 22.00p 19.00p 20.87p 83566
31/08/2016 19.25p 19.25p 18.00p 19.00p 118800
30/08/2016 20.50p 23.55p 19.00p 20.00p 523630
26/08/2016 19.00p 20.95p 18.75p 20.50p 166602
25/08/2016 19.00p 19.50p 18.44p 19.50p 41894
24/08/2016 19.25p 19.50p 18.55p 19.00p 181332
23/08/2016 19.25p 19.50p 18.75p 19.50p 52511
22/08/2016 19.25p 19.50p 18.87p 19.25p 78000
19/08/2016 19.25p 19.25p 19.00p 19.25p 350
18/08/2016 19.50p 19.72p 19.25p 19.25p 16233
17/08/2016 20.38p 20.47p 19.00p 19.50p 245745
16/08/2016 20.50p 20.73p 20.07p 20.38p 146675
15/08/2016 20.25p 20.85p 18.90p 20.50p 174997
12/08/2016 17.75p 21.38p 17.00p 20.25p 531032
11/08/2016 18.00p 18.44p 17.60p 17.75p 191660
10/08/2016 18.00p 18.00p 17.83p 18.00p 167493
09/08/2016 17.38p 18.50p 17.28p 18.00p 144056
08/08/2016 17.13p 17.50p 17.05p 17.38p 120667
05/08/2016 17.00p 17.23p 16.85p 17.13p 322450
04/08/2016 16.00p 18.45p 15.85p 17.00p 788508
03/08/2016 14.88p 16.45p 14.78p 16.00p 104862
02/08/2016 15.25p 15.25p 14.62p 14.88p 142642
01/08/2016 14.25p 15.82p 14.25p 15.25p 227589
29/07/2016 11.75p 18.95p 11.75p 14.25p 2718366
28/07/2016 11.88p 12.50p 11.01p 11.75p 69572
27/07/2016 11.00p 11.90p 11.00p 11.88p 85000
26/07/2016 11.25p 11.25p 10.57p 11.00p 115288
25/07/2016 11.25p 11.25p 11.00p 11.25p 70000
22/07/2016 11.25p 11.50p 11.15p 11.25p 41296
21/07/2016 12.00p 12.00p 11.25p 11.25p 20000
20/07/2016 12.00p 12.00p 11.50p 12.00p 30000
19/07/2016 11.25p 12.00p 11.25p 12.00p 114093
18/07/2016 12.25p 12.25p 11.00p 11.25p 100982
15/07/2016 12.25p 12.25p 11.50p 12.25p 23672
14/07/2016 12.25p 12.30p 11.65p 12.25p 28319
13/07/2016 12.25p 12.25p 11.65p 12.25p 5283
12/07/2016 12.25p 12.37p 11.65p 12.25p 44619
11/07/2016 12.25p 12.50p 11.65p 12.25p 80676
08/07/2016 12.25p 12.25p 11.65p 12.25p 60000
07/07/2016 12.25p 12.60p 11.90p 12.25p 55167
06/07/2016 13.38p 13.38p 12.25p 12.25p 77172
05/07/2016 14.38p 14.57p 13.38p 13.38p 187131
04/07/2016 14.38p 15.25p 13.94p 14.38p 136318
01/07/2016 11.13p 13.50p 11.13p 13.38p 518875
30/06/2016 11.75p 11.75p 10.80p 11.13p 147607
29/06/2016 11.88p 11.88p 11.25p 11.75p 383200

*Close Price adjusted for both dividends and splits