GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/09/2015 9.88p 9.88p 9.50p 9.88p 10000
10/09/2015 8.75p 11.00p 8.50p 9.75p 467221
09/09/2015 8.25p 8.85p 8.25p 8.75p 199304
08/09/2015 8.50p 8.50p 7.85p 8.25p 69365
07/09/2015 8.75p 8.75p 8.00p 8.50p 35000
04/09/2015 8.75p 8.75p 8.75p 8.75p 0
03/09/2015 8.75p 9.00p 8.55p 8.75p 116000
02/09/2015 8.75p 9.00p 8.55p 8.75p 71710
01/09/2015 8.75p 8.75p 8.75p 8.75p 0
28/08/2015 8.75p 8.75p 8.50p 8.75p 49247
27/08/2015 8.75p 8.75p 8.55p 8.75p 1500
26/08/2015 8.75p 8.80p 8.55p 8.75p 21221
25/08/2015 8.75p 8.80p 8.50p 8.75p 11205
24/08/2015 8.88p 8.88p 8.50p 8.75p 51000
21/08/2015 9.75p 9.75p 8.60p 8.88p 359862
20/08/2015 9.75p 9.90p 9.75p 9.75p 8940
19/08/2015 9.75p 9.75p 9.20p 9.75p 30000
18/08/2015 9.88p 10.00p 9.50p 9.75p 85700
17/08/2015 9.88p 9.93p 9.75p 9.88p 53264
14/08/2015 9.88p 9.95p 9.75p 9.88p 27020
13/08/2015 9.88p 10.00p 9.75p 9.88p 66090
12/08/2015 10.63p 10.63p 9.75p 9.88p 155030
11/08/2015 10.63p 10.63p 10.27p 10.63p 11056
10/08/2015 10.63p 11.00p 10.63p 10.63p 70000
07/08/2015 10.63p 10.63p 10.30p 10.63p 7194
06/08/2015 10.63p 11.00p 10.63p 10.63p 95000
05/08/2015 10.63p 11.00p 10.25p 10.63p 114144
04/08/2015 10.63p 10.63p 10.25p 10.63p 28000
03/08/2015 10.63p 10.63p 10.63p 10.63p 0
31/07/2015 10.75p 10.75p 10.63p 10.63p 0
30/07/2015 10.63p 10.63p 10.63p 10.63p 0
29/07/2015 10.63p 10.68p 10.29p 10.63p 10211
28/07/2015 10.63p 10.70p 10.63p 10.63p 8065
27/07/2015 10.75p 10.75p 10.30p 10.63p 43766
24/07/2015 10.75p 10.75p 10.55p 10.75p 45000
23/07/2015 10.75p 11.00p 10.70p 10.75p 82283
22/07/2015 11.75p 11.75p 10.75p 10.75p 102969
21/07/2015 11.75p 11.75p 11.26p 11.75p 1150
20/07/2015 11.75p 11.75p 11.30p 11.75p 5025
17/07/2015 11.25p 11.90p 11.25p 11.75p 215888
16/07/2015 11.25p 11.25p 11.05p 11.25p 30000
15/07/2015 10.88p 11.30p 10.88p 11.25p 102500
14/07/2015 11.38p 11.75p 10.88p 10.88p 70000
13/07/2015 11.13p 11.38p 11.13p 11.38p 2666
10/07/2015 11.13p 12.25p 10.88p 11.13p 526791
09/07/2015 11.50p 11.50p 11.00p 11.13p 126335
08/07/2015 12.63p 12.63p 11.45p 11.50p 172870
07/07/2015 12.63p 12.70p 12.56p 12.63p 52746
06/07/2015 12.63p 12.63p 12.50p 12.63p 66758
03/07/2015 13.38p 13.38p 12.63p 12.63p 135000
02/07/2015 13.88p 13.88p 13.00p 13.38p 39500
01/07/2015 13.88p 13.88p 13.75p 13.88p 24050
30/06/2015 13.88p 13.88p 13.88p 13.88p 0
29/06/2015 14.25p 14.25p 13.00p 13.88p 113028
26/06/2015 14.25p 14.50p 14.06p 14.25p 74361
25/06/2015 14.25p 14.50p 14.13p 14.25p 61000
24/06/2015 14.25p 14.25p 14.13p 14.25p 2368
23/06/2015 14.38p 14.38p 14.10p 14.25p 23383
22/06/2015 14.00p 14.38p 14.00p 14.38p 30303
19/06/2015 14.00p 14.25p 14.00p 14.00p 44372
18/06/2015 14.75p 14.75p 13.86p 14.00p 80322
17/06/2015 13.75p 14.75p 13.55p 14.75p 130396
16/06/2015 14.25p 14.25p 13.69p 13.75p 51500
15/06/2015 15.25p 15.45p 14.00p 14.25p 293746
12/06/2015 13.50p 16.75p 13.50p 15.25p 500764
11/06/2015 12.63p 14.15p 12.63p 13.50p 670358
10/06/2015 12.63p 12.63p 12.63p 12.63p 0
09/06/2015 12.63p 12.63p 12.50p 12.63p 22039
08/06/2015 12.63p 12.63p 12.50p 12.63p 10000
05/06/2015 12.63p 12.63p 12.50p 12.63p 55000
04/06/2015 12.75p 12.75p 12.61p 12.63p 28752
03/06/2015 12.75p 13.00p 12.62p 12.75p 55828
02/06/2015 13.00p 13.00p 12.58p 12.75p 163736
01/06/2015 13.50p 15.00p 12.87p 13.00p 1194796
29/05/2015 10.88p 13.38p 10.00p 12.88p 513111
28/05/2015 10.88p 10.94p 10.88p 10.88p 22710
27/05/2015 10.88p 10.88p 10.88p 10.88p 0
26/05/2015 10.88p 11.10p 10.88p 10.88p 900
22/05/2015 11.38p 11.38p 10.58p 10.88p 151559
21/05/2015 11.38p 11.38p 11.38p 11.38p 0
20/05/2015 11.50p 12.90p 11.30p 11.38p 383829
19/05/2015 11.38p 11.50p 11.31p 11.50p 98279
18/05/2015 11.25p 11.38p 11.06p 11.38p 16326
15/05/2015 12.63p 12.75p 10.88p 11.25p 482140
14/05/2015 10.38p 15.00p 10.38p 12.63p 1361435
13/05/2015 9.88p 10.38p 9.80p 10.38p 26892
12/05/2015 9.88p 9.89p 9.75p 9.88p 5328
11/05/2015 9.88p 9.90p 9.75p 9.88p 10875
08/05/2015 9.88p 9.88p 9.75p 9.88p 2002
07/05/2015 9.88p 9.88p 9.88p 9.88p 0
06/05/2015 9.88p 9.88p 9.75p 9.88p 1130
05/05/2015 9.88p 9.88p 9.75p 9.88p 1000
01/05/2015 9.88p 9.88p 9.88p 9.88p 0
30/04/2015 9.88p 9.88p 9.88p 9.88p 0
29/04/2015 9.88p 9.88p 9.80p 9.88p 27990
28/04/2015 9.88p 9.88p 9.80p 9.88p 50000
27/04/2015 10.25p 10.25p 9.80p 9.88p 29124
24/04/2015 10.25p 10.25p 10.25p 10.25p 0
23/04/2015 10.25p 10.39p 9.95p 10.25p 11988
22/04/2015 10.25p 10.39p 9.95p 10.25p 13301
21/04/2015 10.13p 10.25p 9.10p 10.25p 192241
20/04/2015 10.25p 10.40p 10.05p 10.13p 61947
17/04/2015 10.25p 10.40p 10.03p 10.25p 78302
16/04/2015 10.38p 10.45p 10.03p 10.25p 40056
15/04/2015 10.38p 10.55p 10.04p 10.38p 22894
14/04/2015 10.63p 10.63p 10.38p 10.38p 0
13/04/2015 11.00p 11.00p 10.50p 10.63p 50360
10/04/2015 11.25p 11.25p 10.75p 11.00p 29336
09/04/2015 11.25p 11.25p 11.05p 11.25p 9140
08/04/2015 11.25p 11.25p 11.18p 11.25p 23203
07/04/2015 11.25p 11.25p 11.01p 11.25p 1451
02/04/2015 11.25p 11.25p 11.25p 11.25p 4200
01/04/2015 11.25p 11.25p 11.01p 11.25p 10100
31/03/2015 11.25p 11.25p 11.00p 11.25p 55000
30/03/2015 11.25p 11.50p 11.00p 11.25p 164406
27/03/2015 11.25p 11.25p 11.00p 11.25p 15734
26/03/2015 11.25p 11.25p 11.00p 11.25p 21500
25/03/2015 11.25p 11.25p 11.00p 11.25p 41140
24/03/2015 11.88p 11.88p 11.25p 11.25p 4100
23/03/2015 11.88p 11.88p 11.88p 11.88p 0
20/03/2015 11.88p 11.88p 11.50p 11.88p 124354
19/03/2015 11.88p 12.25p 11.50p 11.88p 151605
18/03/2015 12.00p 12.00p 11.75p 11.88p 254950
17/03/2015 12.00p 12.15p 11.50p 12.00p 73624
16/03/2015 12.00p 12.25p 12.00p 12.00p 20000
13/03/2015 11.75p 12.00p 11.75p 12.00p 56706
12/03/2015 11.75p 12.00p 11.50p 11.75p 88741
11/03/2015 11.75p 11.87p 11.50p 11.75p 15500
10/03/2015 11.75p 11.90p 11.50p 11.75p 21112
09/03/2015 12.25p 12.25p 11.50p 11.75p 87243
06/03/2015 12.75p 12.80p 12.00p 12.25p 65584
05/03/2015 13.00p 13.00p 12.48p 12.75p 54630
04/03/2015 14.50p 14.60p 12.23p 13.00p 289753
03/03/2015 11.75p 14.90p 11.60p 14.50p 668178
02/03/2015 11.75p 11.75p 11.60p 11.75p 23892
27/02/2015 11.75p 11.80p 11.60p 11.75p 22967
26/02/2015 11.75p 11.90p 11.60p 11.75p 46491
25/02/2015 11.75p 11.90p 11.50p 11.75p 46118
24/02/2015 12.13p 12.13p 11.56p 11.75p 17881
23/02/2015 12.63p 12.63p 12.00p 12.13p 88186
20/02/2015 12.63p 12.75p 12.63p 12.63p 80000
19/02/2015 12.63p 12.63p 12.50p 12.63p 11294
18/02/2015 12.63p 12.63p 12.60p 12.63p 5000
17/02/2015 12.63p 12.65p 12.50p 12.63p 19570
16/02/2015 12.63p 12.63p 12.53p 12.63p 85500
13/02/2015 12.63p 12.63p 12.52p 12.63p 1500
12/02/2015 12.63p 12.78p 12.25p 12.63p 156011
11/02/2015 12.63p 12.65p 12.63p 12.63p 10000
10/02/2015 13.00p 13.00p 12.50p 12.63p 135426
09/02/2015 14.00p 14.00p 13.00p 13.00p 82949
06/02/2015 14.00p 14.00p 14.00p 14.00p 0
05/02/2015 14.13p 14.14p 13.75p 14.00p 44368
04/02/2015 13.25p 14.35p 13.25p 14.13p 134866
03/02/2015 13.25p 13.35p 13.05p 13.25p 43446
02/02/2015 14.13p 14.13p 13.00p 13.25p 217794
30/01/2015 14.13p 14.20p 14.13p 14.13p 6954
29/01/2015 14.25p 14.25p 14.00p 14.13p 30190
28/01/2015 14.25p 14.50p 14.05p 14.25p 58155
27/01/2015 16.00p 16.08p 14.00p 14.25p 230826
26/01/2015 14.75p 16.20p 14.75p 16.00p 211799
23/01/2015 15.25p 15.25p 14.50p 14.75p 49517
22/01/2015 15.75p 15.75p 15.00p 15.25p 110000
21/01/2015 15.75p 15.75p 15.52p 15.75p 15256
20/01/2015 15.75p 16.00p 15.58p 15.75p 44867
19/01/2015 16.37p 16.37p 15.75p 15.75p 71834
16/01/2015 16.63p 16.70p 16.30p 16.37p 20470
15/01/2015 17.50p 17.50p 16.28p 16.63p 37663
14/01/2015 17.50p 17.50p 17.10p 17.50p 10000
13/01/2015 17.50p 17.50p 17.10p 17.50p 2500
12/01/2015 16.63p 17.96p 16.63p 17.50p 116292
09/01/2015 16.63p 17.00p 16.63p 16.63p 10491
08/01/2015 16.25p 16.74p 16.13p 16.63p 140429
07/01/2015 16.37p 16.70p 16.00p 16.25p 82461
06/01/2015 16.63p 16.63p 16.27p 16.37p 16240
05/01/2015 16.63p 16.70p 16.51p 16.63p 32079
02/01/2015 16.63p 16.74p 16.53p 16.63p 14549
31/12/2014 16.75p 16.75p 16.50p 16.63p 26949
30/12/2014 16.75p 16.95p 16.55p 16.75p 53893
29/12/2014 16.63p 16.75p 16.55p 16.75p 14038
24/12/2014 17.25p 17.25p 16.50p 16.75p 12000
23/12/2014 16.13p 18.15p 16.13p 17.25p 211864
22/12/2014 15.75p 16.13p 15.70p 16.13p 79856
19/12/2014 15.75p 15.75p 15.75p 15.75p 0
18/12/2014 15.75p 15.85p 14.50p 15.75p 103000
17/12/2014 15.88p 15.88p 15.51p 15.75p 20819
16/12/2014 16.13p 16.13p 15.76p 15.88p 36915
15/12/2014 16.37p 16.69p 16.00p 16.13p 127908
12/12/2014 16.37p 16.75p 16.00p 16.25p 124054
11/12/2014 17.50p 17.50p 15.50p 16.37p 451693
10/12/2014 18.50p 18.50p 17.00p 17.50p 68596
09/12/2014 19.37p 19.37p 17.60p 18.00p 548214
08/12/2014 21.25p 21.25p 18.30p 19.37p 260937
05/12/2014 21.25p 21.50p 21.00p 21.25p 59435
04/12/2014 21.25p 21.25p 21.00p 21.25p 15439
03/12/2014 22.00p 22.00p 21.00p 21.25p 114251
02/12/2014 22.00p 22.50p 21.00p 22.00p 143567
01/12/2014 22.00p 22.00p 21.55p 22.00p 5546
28/11/2014 22.00p 22.00p 22.00p 22.00p 0
27/11/2014 23.75p 23.75p 21.50p 22.00p 138413
26/11/2014 23.75p 23.75p 23.50p 23.75p 39350

*Close Price adjusted for both dividends and splits