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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/06/2016 | 11.13p | 12.12p | 11.10p | 11.88p | 219600 |
| 27/06/2016 | 11.13p | 11.25p | 11.00p | 11.13p | 86926 |
| 24/06/2016 | 11.75p | 12.00p | 10.75p | 11.38p | 327640 |
| 23/06/2016 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 22/06/2016 | 11.88p | 12.00p | 11.88p | 11.88p | 834 |
| 21/06/2016 | 11.63p | 12.15p | 11.63p | 11.88p | 168161 |
| 20/06/2016 | 12.88p | 12.88p | 11.57p | 11.63p | 295082 |
| 17/06/2016 | 12.13p | 13.50p | 12.13p | 12.88p | 272839 |
| 16/06/2016 | 13.38p | 13.38p | 12.25p | 12.25p | 148779 |
| 15/06/2016 | 12.25p | 13.44p | 11.50p | 13.38p | 474144 |
| 14/06/2016 | 13.38p | 13.38p | 11.14p | 12.25p | 284423 |
| 13/06/2016 | 13.75p | 13.75p | 12.91p | 13.38p | 20352 |
| 10/06/2016 | 14.13p | 14.13p | 12.85p | 13.75p | 186934 |
| 09/06/2016 | 14.13p | 14.13p | 13.47p | 14.13p | 77115 |
| 08/06/2016 | 15.75p | 15.75p | 14.00p | 14.13p | 211736 |
| 07/06/2016 | 15.50p | 16.00p | 14.83p | 15.75p | 43969 |
| 06/06/2016 | 16.50p | 16.73p | 15.00p | 15.50p | 383129 |
| 03/06/2016 | 17.50p | 17.50p | 16.30p | 16.50p | 122164 |
| 02/06/2016 | 16.75p | 19.45p | 16.75p | 17.50p | 638338 |
| 01/06/2016 | 15.38p | 17.90p | 15.38p | 16.75p | 528819 |
| 31/05/2016 | 14.38p | 15.85p | 14.13p | 15.38p | 465336 |
| 27/05/2016 | 15.50p | 15.80p | 14.04p | 14.38p | 145607 |
| 26/05/2016 | 15.50p | 15.87p | 15.20p | 15.50p | 67142 |
| 25/05/2016 | 15.50p | 17.00p | 15.50p | 15.50p | 171398 |
| 24/05/2016 | 15.63p | 16.00p | 15.40p | 15.50p | 99061 |
| 23/05/2016 | 14.62p | 17.95p | 14.62p | 15.88p | 553598 |
| 20/05/2016 | 14.38p | 16.06p | 12.60p | 14.62p | 425357 |
| 19/05/2016 | 11.38p | 18.90p | 11.38p | 14.38p | 2591955 |
| 18/05/2016 | 10.75p | 11.86p | 10.75p | 11.38p | 101418 |
| 17/05/2016 | 11.50p | 11.50p | 10.52p | 10.75p | 109365 |
| 16/05/2016 | 12.50p | 12.50p | 10.84p | 11.50p | 283095 |
| 13/05/2016 | 12.63p | 12.63p | 12.31p | 12.50p | 56498 |
| 12/05/2016 | 12.75p | 12.75p | 11.96p | 12.63p | 356046 |
| 11/05/2016 | 12.75p | 12.80p | 12.50p | 12.75p | 51255 |
| 10/05/2016 | 12.75p | 12.85p | 12.50p | 12.75p | 116403 |
| 09/05/2016 | 11.75p | 13.78p | 11.75p | 12.75p | 564188 |
| 06/05/2016 | 12.63p | 12.77p | 11.63p | 11.75p | 357232 |
| 05/05/2016 | 14.62p | 14.73p | 12.00p | 12.63p | 645695 |
| 04/05/2016 | 16.25p | 16.25p | 14.50p | 14.62p | 254944 |
| 03/05/2016 | 17.75p | 17.90p | 15.38p | 16.25p | 248566 |
| 29/04/2016 | 15.75p | 18.75p | 15.50p | 17.75p | 481500 |
| 28/04/2016 | 16.88p | 16.88p | 15.59p | 15.75p | 190515 |
| 27/04/2016 | 18.25p | 18.25p | 14.96p | 16.88p | 651963 |
| 26/04/2016 | 20.00p | 21.00p | 17.36p | 17.75p | 522777 |
| 25/04/2016 | 21.50p | 21.87p | 16.50p | 19.37p | 1244897 |
| 22/04/2016 | 18.25p | 22.90p | 18.25p | 20.38p | 1884925 |
| 21/04/2016 | 13.75p | 20.00p | 13.25p | 18.75p | 1898816 |
| 20/04/2016 | 13.88p | 16.56p | 13.00p | 13.75p | 1098552 |
| 19/04/2016 | 15.75p | 16.75p | 10.25p | 12.50p | 1622201 |
| 18/04/2016 | 14.75p | 23.95p | 13.48p | 14.75p | 4627862 |
| 15/04/2016 | 5.50p | 14.00p | 5.28p | 13.50p | 2865668 |
| 14/04/2016 | 5.50p | 5.93p | 5.31p | 5.50p | 104733 |
| 13/04/2016 | 4.88p | 5.97p | 4.88p | 5.50p | 779008 |
| 12/04/2016 | 4.63p | 6.75p | 4.63p | 4.88p | 2863276 |
| 11/04/2016 | 3.63p | 4.75p | 3.63p | 4.63p | 3769427 |
| 08/04/2016 | 3.63p | 3.63p | 3.57p | 3.63p | 323 |
| 07/04/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/04/2016 | 3.63p | 3.63p | 3.55p | 3.63p | 15888 |
| 05/04/2016 | 3.88p | 3.88p | 3.50p | 3.63p | 71462 |
| 04/04/2016 | 4.00p | 4.00p | 3.50p | 3.88p | 100400 |
| 01/04/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 20000 |
| 31/03/2016 | 4.38p | 4.38p | 3.80p | 3.88p | 95421 |
| 30/03/2016 | 4.50p | 4.50p | 4.28p | 4.38p | 4569 |
| 29/03/2016 | 4.50p | 4.50p | 4.27p | 4.50p | 8877 |
| 24/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 46839 |
| 23/03/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 125000 |
| 22/03/2016 | 4.75p | 4.75p | 4.17p | 4.50p | 113859 |
| 21/03/2016 | 4.75p | 4.88p | 4.50p | 4.75p | 27801 |
| 18/03/2016 | 4.25p | 5.20p | 4.25p | 4.75p | 438600 |
| 17/03/2016 | 4.25p | 4.45p | 4.02p | 4.25p | 13235 |
| 16/03/2016 | 4.25p | 4.45p | 4.02p | 4.25p | 19621 |
| 15/03/2016 | 5.00p | 5.00p | 4.02p | 4.25p | 35451 |
| 14/03/2016 | 4.00p | 5.19p | 4.00p | 5.00p | 475790 |
| 11/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/03/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 10000 |
| 09/03/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/03/2016 | 4.25p | 4.40p | 4.02p | 4.25p | 13165 |
| 07/03/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 50000 |
| 04/03/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 34500 |
| 03/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 1604 |
| 02/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 1724 |
| 01/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/02/2016 | 4.38p | 4.40p | 4.25p | 4.38p | 6761 |
| 26/02/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 13541 |
| 25/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 500 |
| 24/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 48715 |
| 23/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 22/02/2016 | 4.63p | 4.63p | 4.13p | 4.63p | 146000 |
| 19/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 2049 |
| 17/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 20956 |
| 15/02/2016 | 4.63p | 4.63p | 4.50p | 4.63p | 188 |
| 12/02/2016 | 4.63p | 4.68p | 4.50p | 4.63p | 35000 |
| 11/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 09/02/2016 | 5.13p | 5.13p | 4.35p | 4.63p | 65396 |
| 08/02/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 1800 |
| 05/02/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 15000 |
| 04/02/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 13845 |
| 03/02/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 8086 |
| 02/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/01/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 32062 |
| 27/01/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/01/2016 | 5.75p | 5.75p | 5.00p | 5.50p | 15000 |
| 25/01/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 3000 |
| 22/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/01/2016 | 5.88p | 5.88p | 5.75p | 5.75p | 0 |
| 20/01/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 5000 |
| 19/01/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 17163 |
| 18/01/2016 | 6.00p | 6.00p | 5.50p | 5.88p | 150000 |
| 15/01/2016 | 6.25p | 6.25p | 6.00p | 6.00p | 22578 |
| 14/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 10500 |
| 13/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 6197 |
| 12/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 20000 |
| 11/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 8142 |
| 08/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 2350 |
| 07/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 15000 |
| 06/01/2016 | 6.25p | 6.25p | 6.05p | 6.25p | 40286 |
| 05/01/2016 | 6.25p | 6.37p | 6.25p | 6.25p | 36299 |
| 04/01/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 17950 |
| 31/12/2015 | 5.75p | 6.25p | 5.75p | 6.25p | 62000 |
| 30/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2015 | 5.75p | 5.75p | 5.55p | 5.75p | 130000 |
| 24/12/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2015 | 6.13p | 6.13p | 5.50p | 5.75p | 44254 |
| 22/12/2015 | 6.38p | 6.38p | 6.00p | 6.13p | 45000 |
| 21/12/2015 | 6.38p | 6.38p | 6.05p | 6.38p | 16000 |
| 18/12/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 621 |
| 17/12/2015 | 6.50p | 6.50p | 6.00p | 6.38p | 64966 |
| 16/12/2015 | 7.13p | 7.13p | 6.31p | 6.50p | 48556 |
| 15/12/2015 | 7.13p | 7.13p | 6.94p | 7.13p | 4000 |
| 14/12/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1248 |
| 10/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 131505 |
| 09/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 6373 |
| 08/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 888 |
| 07/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1000 |
| 04/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 193 |
| 03/12/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 1000 |
| 02/12/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 76253 |
| 01/12/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 7228 |
| 30/11/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 500 |
| 27/11/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 900 |
| 26/11/2015 | 7.25p | 7.50p | 7.00p | 7.25p | 181916 |
| 25/11/2015 | 7.50p | 7.50p | 6.86p | 7.25p | 50500 |
| 24/11/2015 | 7.63p | 7.63p | 7.50p | 7.50p | 60000 |
| 23/11/2015 | 7.88p | 7.88p | 7.50p | 7.63p | 123449 |
| 20/11/2015 | 7.88p | 7.88p | 7.75p | 7.88p | 41200 |
| 19/11/2015 | 8.13p | 8.13p | 7.75p | 7.88p | 13916 |
| 18/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/11/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/11/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 1000 |
| 10/11/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 30500 |
| 09/11/2015 | 8.25p | 8.25p | 8.00p | 8.13p | 26888 |
| 06/11/2015 | 8.63p | 8.63p | 8.00p | 8.25p | 10000 |
| 05/11/2015 | 9.00p | 9.00p | 8.45p | 8.63p | 70000 |
| 04/11/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/11/2015 | 9.50p | 9.50p | 8.56p | 9.00p | 61500 |
| 02/11/2015 | 9.13p | 10.50p | 9.00p | 9.50p | 253144 |
| 30/10/2015 | 8.13p | 9.50p | 7.94p | 9.13p | 335000 |
| 29/10/2015 | 8.00p | 8.02p | 7.75p | 7.88p | 130749 |
| 28/10/2015 | 8.00p | 8.03p | 8.00p | 8.00p | 55884 |
| 27/10/2015 | 8.00p | 8.25p | 8.00p | 8.00p | 100000 |
| 26/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2015 | 8.00p | 8.05p | 8.00p | 8.00p | 9720 |
| 22/10/2015 | 8.00p | 8.07p | 7.82p | 8.00p | 50000 |
| 21/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2015 | 8.00p | 8.10p | 7.75p | 8.00p | 58272 |
| 16/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 5000 |
| 15/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 13651 |
| 13/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2015 | 8.00p | 8.15p | 8.00p | 8.00p | 233 |
| 08/10/2015 | 8.00p | 8.00p | 7.83p | 8.00p | 533 |
| 07/10/2015 | 8.00p | 8.10p | 7.82p | 8.00p | 67044 |
| 06/10/2015 | 8.00p | 8.00p | 7.82p | 8.00p | 45000 |
| 05/10/2015 | 8.25p | 8.25p | 8.00p | 8.00p | 175000 |
| 02/10/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/10/2015 | 8.38p | 8.38p | 8.00p | 8.25p | 5000 |
| 30/09/2015 | 8.25p | 8.75p | 7.95p | 8.38p | 138361 |
| 29/09/2015 | 8.88p | 8.88p | 8.25p | 8.25p | 47350 |
| 28/09/2015 | 8.88p | 8.95p | 8.50p | 8.88p | 105312 |
| 25/09/2015 | 9.13p | 9.13p | 8.88p | 8.88p | 8934 |
| 24/09/2015 | 9.25p | 9.25p | 8.80p | 9.13p | 25500 |
| 23/09/2015 | 9.50p | 9.50p | 9.01p | 9.25p | 10825 |
| 22/09/2015 | 9.63p | 9.63p | 9.10p | 9.50p | 60760 |
| 21/09/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 18/09/2015 | 9.63p | 9.63p | 9.33p | 9.63p | 25000 |
| 17/09/2015 | 9.63p | 9.70p | 9.33p | 9.63p | 40979 |
| 16/09/2015 | 9.63p | 9.63p | 9.33p | 9.63p | 34868 |
| 15/09/2015 | 9.25p | 9.63p | 9.25p | 9.63p | 182207 |
| 14/09/2015 | 9.88p | 9.88p | 9.00p | 9.25p | 39986 |
*Close Price adjusted for both dividends and splits