GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2018 24.35p 24.35p 23.05p 23.10p 129611
31/01/2018 24.60p 24.60p 24.20p 24.35p 31869
30/01/2018 24.60p 24.60p 24.20p 24.60p 125981
29/01/2018 24.30p 24.60p 24.18p 24.60p 30950
26/01/2018 24.30p 24.30p 24.18p 24.30p 13943
25/01/2018 24.30p 24.30p 24.20p 24.30p 2775
24/01/2018 25.00p 25.00p 24.30p 24.30p 7500
23/01/2018 24.75p 25.00p 23.70p 24.50p 96061
22/01/2018 25.30p 25.30p 24.50p 24.75p 27294
19/01/2018 25.30p 25.30p 24.38p 25.30p 78452
18/01/2018 25.55p 25.55p 24.50p 25.30p 195418
17/01/2018 25.75p 25.75p 25.00p 25.55p 151504
16/01/2018 26.35p 26.35p 25.50p 25.75p 82177
15/01/2018 26.60p 26.61p 26.50p 26.60p 27155
12/01/2018 27.10p 27.10p 26.10p 26.60p 124780
11/01/2018 27.00p 27.19p 26.70p 27.10p 31096
10/01/2018 26.00p 27.80p 25.80p 27.00p 1112378
09/01/2018 24.50p 26.30p 24.50p 26.00p 759041
08/01/2018 24.50p 24.50p 24.00p 24.50p 35000
05/01/2018 24.50p 24.50p 23.50p 24.50p 49281
04/01/2018 24.50p 24.50p 23.50p 24.50p 152088
03/01/2018 24.50p 24.50p 22.50p 24.50p 49658
02/01/2018 24.50p 24.50p 23.00p 24.50p 32550
29/12/2017 24.63p 24.63p 24.63p 24.63p 0
28/12/2017 24.63p 24.63p 24.06p 24.63p 23294
27/12/2017 24.63p 24.75p 24.00p 24.63p 25871
22/12/2017 24.63p 24.63p 24.00p 24.63p 19181
21/12/2017 24.25p 24.63p 23.75p 24.63p 45378
20/12/2017 25.50p 25.50p 23.50p 24.25p 222295
19/12/2017 25.62p 25.62p 25.00p 25.50p 119745
18/12/2017 25.87p 25.87p 25.50p 25.62p 76003
15/12/2017 25.62p 25.95p 25.50p 25.87p 167581
14/12/2017 26.37p 26.37p 25.38p 25.62p 114571
13/12/2017 26.75p 26.75p 26.50p 26.75p 52310
12/12/2017 26.50p 26.85p 26.15p 26.75p 126814
11/12/2017 27.63p 27.63p 26.25p 26.50p 72994
08/12/2017 27.63p 27.63p 27.50p 27.63p 24800
07/12/2017 27.88p 28.00p 27.63p 27.63p 53564
06/12/2017 29.12p 29.12p 27.60p 27.88p 1014828
05/12/2017 29.88p 29.88p 29.12p 29.12p 17304
04/12/2017 30.00p 30.00p 29.50p 29.88p 78426
01/12/2017 29.12p 30.10p 29.12p 30.00p 95308
30/11/2017 29.62p 29.62p 29.00p 29.12p 42349
29/11/2017 30.13p 30.13p 29.55p 29.62p 68860
28/11/2017 32.00p 32.00p 30.00p 30.13p 108181
27/11/2017 32.00p 32.00p 31.25p 32.00p 34831
24/11/2017 32.00p 32.00p 31.25p 32.00p 52295
23/11/2017 31.63p 32.00p 30.50p 32.00p 426500
22/11/2017 32.25p 32.25p 30.50p 31.63p 55186
21/11/2017 34.00p 34.00p 31.50p 32.25p 68609
20/11/2017 36.50p 36.50p 33.00p 34.00p 515868
17/11/2017 43.00p 43.65p 42.00p 43.00p 42002
16/11/2017 43.00p 43.90p 42.20p 43.00p 12545
15/11/2017 42.75p 43.75p 42.00p 43.00p 81336
14/11/2017 43.00p 43.50p 42.40p 42.75p 33723
13/11/2017 42.25p 43.50p 41.95p 43.00p 129522
10/11/2017 42.25p 44.64p 41.85p 42.25p 63428
09/11/2017 42.25p 42.90p 41.57p 42.25p 121578
08/11/2017 42.25p 43.00p 41.78p 42.25p 146927
07/11/2017 43.00p 43.00p 40.00p 42.25p 329948
06/11/2017 43.00p 43.35p 42.10p 43.00p 34351
03/11/2017 43.00p 43.40p 41.50p 43.00p 442149
02/11/2017 42.50p 44.00p 42.25p 42.25p 96370
01/11/2017 43.75p 43.75p 41.75p 42.50p 445771
31/10/2017 44.50p 44.82p 42.56p 43.75p 204281
30/10/2017 44.50p 45.30p 43.92p 44.50p 23698
27/10/2017 44.50p 45.00p 42.58p 44.50p 122224
26/10/2017 45.00p 45.20p 42.50p 44.50p 215888
25/10/2017 43.00p 47.30p 43.00p 45.00p 146075
24/10/2017 43.25p 43.95p 42.50p 43.00p 79196
23/10/2017 43.75p 44.75p 41.25p 43.00p 438497
20/10/2017 53.00p 53.90p 43.72p 43.75p 945842
19/10/2017 43.75p 53.80p 43.75p 45.00p 867847
18/10/2017 41.00p 45.93p 40.00p 43.75p 503477
17/10/2017 38.75p 42.40p 38.50p 40.50p 427425
16/10/2017 40.00p 43.40p 37.50p 38.75p 627616
13/10/2017 35.00p 41.00p 35.00p 40.00p 608110
12/10/2017 33.75p 35.50p 33.75p 35.00p 567350
11/10/2017 34.25p 34.75p 31.00p 33.75p 157877
10/10/2017 35.50p 35.50p 34.25p 34.75p 113395
09/10/2017 32.50p 36.50p 33.00p 35.50p 276753
06/10/2017 33.00p 33.00p 33.00p 33.00p 18626
05/10/2017 33.00p 34.00p 33.00p 33.00p 125816
04/10/2017 33.50p 33.50p 33.00p 33.00p 57280
03/10/2017 33.00p 33.00p 32.75p 33.00p 98195
02/10/2017 33.50p 33.50p 32.25p 32.75p 363478
29/09/2017 29.00p 33.50p 29.00p 33.50p 182955
28/09/2017 28.50p 29.00p 28.50p 29.00p 65590
27/09/2017 28.50p 28.50p 28.50p 28.50p 24051
26/09/2017 29.00p 29.00p 28.50p 28.50p 10339
25/09/2017 29.00p 29.00p 29.00p 29.00p 15505
22/09/2017 29.00p 29.50p 29.00p 29.00p 27000
21/09/2017 29.00p 29.00p 29.00p 29.00p 10000
20/09/2017 27.75p 29.00p 27.75p 29.00p 20871
19/09/2017 27.50p 27.75p 27.50p 27.75p 26870
18/09/2017 30.50p 30.50p 27.50p 27.50p 162633
15/09/2017 31.00p 31.00p 30.50p 30.50p 4030
14/09/2017 31.00p 31.00p 31.00p 31.00p 0
13/09/2017 31.00p 31.00p 31.00p 31.00p 20000
12/09/2017 32.00p 32.00p 31.00p 31.00p 13641
11/09/2017 31.50p 32.00p 30.50p 32.00p 74088
08/09/2017 31.50p 32.00p 31.50p 31.50p 15748
07/09/2017 31.50p 32.00p 31.00p 31.50p 134757
06/09/2017 33.00p 33.00p 31.50p 31.50p 168399
05/09/2017 34.00p 34.00p 33.00p 33.00p 128640
04/09/2017 33.50p 34.00p 33.50p 34.00p 465089
01/09/2017 34.00p 34.00p 33.50p 33.50p 226302
31/08/2017 31.00p 34.00p 31.00p 34.00p 699
30/08/2017 31.50p 31.50p 31.00p 31.00p 187226
29/08/2017 31.50p 31.50p 31.50p 31.50p 59770
25/08/2017 31.50p 31.50p 31.50p 31.50p 14702
24/08/2017 31.50p 31.50p 31.50p 31.50p 12058
23/08/2017 31.50p 31.50p 31.50p 31.50p 44226
22/08/2017 31.50p 31.50p 31.50p 31.50p 12722
21/08/2017 31.50p 31.50p 31.50p 31.50p 202
18/08/2017 31.50p 31.75p 31.50p 31.50p 216260
17/08/2017 33.00p 33.00p 31.50p 31.50p 34367
16/08/2017 33.00p 33.00p 33.00p 33.00p 48500
15/08/2017 33.00p 33.00p 32.00p 33.00p 10179
14/08/2017 32.50p 33.00p 32.50p 33.00p 43080
11/08/2017 34.50p 34.50p 32.00p 32.50p 129581
10/08/2017 34.50p 34.50p 34.50p 34.50p 47637
09/08/2017 34.50p 34.50p 34.50p 34.50p 60647
08/08/2017 34.50p 35.00p 34.50p 34.50p 60103
07/08/2017 34.50p 35.00p 34.50p 34.50p 5000
04/08/2017 34.50p 34.50p 34.50p 34.50p 0
03/08/2017 35.00p 35.00p 34.50p 34.50p 23463
02/08/2017 33.00p 35.00p 33.00p 35.00p 158428
01/08/2017 35.00p 35.00p 33.00p 33.00p 100327
31/07/2017 35.50p 35.50p 35.00p 35.00p 139307
28/07/2017 35.50p 35.50p 35.50p 35.50p 166312
27/07/2017 35.00p 35.50p 34.75p 35.50p 261910
26/07/2017 35.00p 35.00p 35.00p 35.00p 76741
25/07/2017 34.00p 35.00p 34.00p 35.00p 167608
24/07/2017 34.50p 34.50p 32.00p 34.00p 237699
21/07/2017 34.00p 34.50p 34.00p 34.50p 29015
20/07/2017 33.75p 34.00p 33.75p 34.00p 168120
19/07/2017 36.00p 36.00p 33.25p 33.75p 184370
18/07/2017 38.75p 38.75p 35.75p 36.00p 195811
17/07/2017 44.50p 48.75p 37.75p 38.75p 1085491
14/07/2017 32.50p 45.50p 32.50p 44.25p 804447
13/07/2017 32.00p 32.50p 32.00p 32.50p 200787
12/07/2017 32.00p 32.50p 32.00p 32.00p 2500
11/07/2017 33.75p 33.75p 32.00p 32.00p 47737
10/07/2017 33.75p 33.75p 33.75p 33.75p 24107
07/07/2017 33.50p 33.75p 33.50p 33.75p 25000
06/07/2017 34.25p 34.25p 33.50p 33.50p 37169
05/07/2017 36.25p 36.25p 34.25p 34.25p 59190
04/07/2017 37.00p 37.00p 36.25p 36.25p 172231
03/07/2017 35.00p 37.00p 35.00p 37.00p 146800
30/06/2017 32.75p 36.00p 32.75p 35.50p 339752
29/06/2017 32.75p 32.75p 32.75p 32.75p 88448
28/06/2017 32.00p 33.00p 31.00p 32.75p 92589
27/06/2017 32.00p 32.00p 31.00p 31.00p 3600
26/06/2017 32.50p 32.50p 32.00p 32.00p 5000
23/06/2017 32.75p 35.00p 32.50p 32.50p 17220
22/06/2017 32.75p 32.75p 32.75p 32.75p 0
21/06/2017 31.00p 33.00p 31.00p 32.75p 0
20/06/2017 33.00p 33.00p 29.25p 31.00p 0
19/06/2017 32.75p 33.75p 32.75p 33.00p 0
16/06/2017 31.75p 33.58p 31.50p 32.75p 112225
15/06/2017 30.75p 32.20p 30.75p 31.75p 184164
14/06/2017 31.25p 33.00p 30.75p 30.75p 89024
13/06/2017 30.50p 34.00p 30.25p 31.25p 349850
12/06/2017 32.75p 32.75p 30.00p 30.50p 422958
09/06/2017 36.00p 36.00p 32.00p 32.75p 299204
08/06/2017 37.00p 37.00p 35.75p 36.25p 41039
07/06/2017 35.00p 38.12p 34.50p 37.00p 370321
06/06/2017 39.50p 39.50p 34.40p 35.00p 393904
05/06/2017 43.25p 48.75p 39.00p 39.50p 949107
02/06/2017 39.00p 46.08p 38.90p 43.00p 1028007
01/06/2017 36.00p 40.80p 35.00p 39.00p 401571
31/05/2017 33.00p 36.93p 33.00p 36.00p 385147
30/05/2017 31.00p 36.21p 31.00p 33.00p 645821
26/05/2017 29.75p 33.25p 29.75p 31.00p 297300
25/05/2017 29.75p 30.40p 28.80p 29.75p 159490
24/05/2017 29.00p 30.39p 28.60p 29.75p 136460
23/05/2017 30.50p 32.50p 29.30p 29.50p 251163
22/05/2017 32.00p 33.50p 29.28p 30.13p 781330
19/05/2017 28.25p 47.38p 28.25p 31.50p 4095067
18/05/2017 27.25p 27.38p 27.18p 27.25p 13407
17/05/2017 27.25p 27.40p 27.16p 27.25p 97217
16/05/2017 28.00p 32.50p 27.10p 27.25p 1172002
15/05/2017 24.75p 29.00p 24.75p 28.00p 739310
12/05/2017 22.00p 25.50p 22.00p 24.75p 700137
11/05/2017 20.38p 22.00p 20.38p 22.00p 226903
10/05/2017 20.50p 20.70p 20.30p 20.38p 100344
09/05/2017 20.50p 20.75p 20.30p 20.50p 29220
08/05/2017 19.75p 20.75p 19.75p 20.50p 89312
05/05/2017 20.50p 20.50p 19.50p 19.75p 108390
04/05/2017 21.50p 21.50p 20.22p 20.50p 115702
03/05/2017 22.25p 22.30p 20.78p 21.50p 99244
02/05/2017 22.50p 22.50p 22.25p 22.25p 71918
28/04/2017 22.50p 22.90p 22.38p 22.50p 47375
27/04/2017 23.50p 23.70p 22.11p 22.50p 77763
26/04/2017 20.25p 24.30p 20.25p 23.50p 655016
25/04/2017 20.50p 20.50p 20.00p 20.25p 318575
24/04/2017 20.50p 21.00p 20.15p 20.50p 51476
21/04/2017 20.50p 21.00p 20.15p 20.50p 11937
20/04/2017 20.25p 20.50p 20.05p 20.50p 102988

*Close Price adjusted for both dividends and splits