GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/11/2014 22.13p 24.00p 21.50p 23.75p 222495
24/11/2014 24.25p 24.25p 22.08p 22.13p 69531
21/11/2014 25.25p 25.25p 24.00p 24.25p 127078
20/11/2014 22.25p 32.69p 21.50p 25.25p 1248995
19/11/2014 20.63p 22.62p 20.63p 22.25p 85325
18/11/2014 22.25p 22.25p 20.56p 20.63p 129349
17/11/2014 23.25p 23.25p 21.02p 22.25p 141093
14/11/2014 22.95p 24.00p 21.90p 23.25p 377975
13/11/2014 25.75p 26.00p 22.31p 23.75p 335031
12/11/2014 24.75p 29.50p 24.00p 25.75p 963567
11/11/2014 23.00p 25.30p 22.07p 24.75p 407321
10/11/2014 20.25p 24.60p 19.40p 22.25p 349465
07/11/2014 20.50p 20.80p 18.25p 20.25p 54239
06/11/2014 19.00p 20.90p 19.00p 20.50p 116004
05/11/2014 18.63p 19.00p 18.50p 19.00p 4505
04/11/2014 19.75p 19.75p 18.38p 18.75p 25000
03/11/2014 19.50p 19.75p 19.00p 19.75p 25114
31/10/2014 20.50p 20.50p 19.00p 19.50p 18873
30/10/2014 20.50p 20.50p 20.00p 20.50p 20000
29/10/2014 21.00p 21.00p 20.00p 20.50p 6266
28/10/2014 21.88p 21.88p 20.50p 21.50p 89000
27/10/2014 20.25p 23.00p 20.25p 21.88p 170210
24/10/2014 20.25p 20.25p 20.00p 20.25p 60000
23/10/2014 21.25p 21.25p 19.19p 20.25p 238166
22/10/2014 21.25p 21.25p 20.50p 21.25p 17503
21/10/2014 20.75p 24.53p 20.55p 21.25p 165142
20/10/2014 17.63p 23.95p 17.56p 20.75p 491450
17/10/2014 17.63p 17.75p 17.29p 17.63p 7110
16/10/2014 18.25p 18.25p 17.00p 17.00p 238786
15/10/2014 18.75p 18.75p 18.00p 18.25p 105117
14/10/2014 19.00p 19.00p 18.22p 18.75p 12211
13/10/2014 18.50p 19.00p 18.50p 19.00p 49401
10/10/2014 19.00p 19.00p 18.00p 18.50p 34618
09/10/2014 19.50p 19.88p 19.05p 19.50p 13593
08/10/2014 19.50p 20.00p 19.10p 19.50p 40000
07/10/2014 19.50p 20.00p 19.10p 19.50p 67303
06/10/2014 19.50p 19.50p 19.50p 19.50p 0
03/10/2014 19.50p 19.90p 19.50p 19.50p 15000
02/10/2014 19.50p 20.00p 19.10p 19.50p 31438
01/10/2014 19.50p 20.00p 19.21p 19.50p 85761
30/09/2014 20.25p 21.50p 17.50p 19.50p 539341
29/09/2014 23.38p 23.38p 20.50p 21.50p 100500
26/09/2014 23.25p 24.00p 23.00p 23.38p 124196
25/09/2014 25.25p 25.25p 23.00p 24.88p 348968
24/09/2014 26.50p 26.50p 25.00p 25.25p 120468
23/09/2014 26.50p 26.50p 26.02p 26.50p 55184
22/09/2014 27.25p 27.30p 26.00p 26.50p 162049
19/09/2014 28.00p 28.00p 27.00p 27.25p 68275
18/09/2014 28.00p 29.00p 27.95p 28.00p 33630
17/09/2014 29.00p 29.00p 27.50p 28.00p 47700
16/09/2014 28.50p 29.00p 28.00p 29.00p 13912
15/09/2014 28.50p 29.00p 28.00p 28.50p 63884
12/09/2014 30.00p 30.00p 28.10p 28.50p 141034
11/09/2014 29.50p 32.85p 29.15p 30.00p 316721
10/09/2014 27.50p 30.21p 26.10p 29.25p 313307
09/09/2014 28.50p 28.60p 27.02p 27.50p 40857
08/09/2014 28.50p 29.00p 28.00p 28.50p 75025
05/09/2014 28.75p 29.00p 28.00p 28.50p 72818
04/09/2014 29.12p 30.83p 28.75p 28.75p 205014
03/09/2014 30.75p 31.60p 28.50p 29.12p 225913
02/09/2014 30.63p 31.13p 30.25p 30.75p 151619
01/09/2014 33.00p 33.13p 30.10p 30.63p 134171
29/08/2014 34.50p 34.50p 32.50p 33.50p 219895
28/08/2014 35.00p 35.00p 34.50p 34.50p 85489
27/08/2014 34.50p 36.00p 34.22p 35.00p 118284
26/08/2014 35.25p 35.30p 34.45p 34.50p 113115
22/08/2014 35.75p 36.20p 35.00p 35.25p 127213
21/08/2014 34.50p 36.50p 34.01p 35.75p 316422
20/08/2014 36.75p 36.75p 34.00p 34.50p 243754
19/08/2014 37.00p 38.00p 36.00p 36.75p 38136
18/08/2014 38.62p 38.62p 37.00p 37.00p 84690
15/08/2014 38.12p 39.31p 37.25p 38.62p 133667
14/08/2014 38.00p 39.00p 37.00p 38.12p 162832
13/08/2014 36.25p 37.80p 35.66p 37.00p 108960
12/08/2014 35.50p 36.55p 35.40p 36.25p 75655
11/08/2014 35.25p 36.50p 35.00p 35.50p 150793
08/08/2014 35.25p 35.37p 34.00p 35.25p 105515
07/08/2014 37.00p 37.00p 34.95p 35.25p 141920
06/08/2014 38.00p 38.00p 36.20p 37.00p 88098
05/08/2014 37.50p 40.50p 37.06p 38.00p 182270
04/08/2014 40.00p 40.10p 37.50p 37.50p 116970
01/08/2014 38.00p 45.80p 38.00p 40.00p 817909
31/07/2014 33.25p 39.50p 33.10p 38.00p 314741
30/07/2014 36.00p 36.00p 33.02p 33.25p 100909
29/07/2014 36.50p 36.50p 35.00p 36.00p 100025
28/07/2014 36.50p 37.00p 35.50p 36.50p 32093
25/07/2014 36.50p 37.00p 35.80p 37.00p 81333
24/07/2014 36.50p 37.00p 35.50p 36.50p 43289
23/07/2014 36.75p 37.50p 35.50p 36.50p 72081
22/07/2014 36.00p 36.80p 35.41p 36.75p 131617
21/07/2014 37.25p 37.25p 34.25p 36.00p 277897
18/07/2014 38.00p 38.50p 36.60p 37.25p 178064
17/07/2014 39.00p 39.70p 35.25p 38.00p 407891
16/07/2014 36.00p 40.00p 31.75p 39.25p 1036479
15/07/2014 39.75p 39.83p 35.50p 36.00p 549055
14/07/2014 44.00p 48.00p 33.75p 39.75p 2305329
11/07/2014 19.50p 39.48p 19.50p 38.75p 4151916
10/07/2014 20.25p 20.25p 19.13p 19.50p 111299
09/07/2014 20.75p 20.75p 20.05p 20.25p 93481
08/07/2014 21.50p 21.50p 20.15p 20.75p 39642
07/07/2014 22.50p 22.50p 21.00p 21.50p 16479
04/07/2014 22.75p 23.00p 22.00p 22.50p 83500
03/07/2014 23.50p 23.50p 22.50p 22.75p 63442
02/07/2014 23.50p 23.50p 23.00p 23.50p 26645
01/07/2014 23.50p 23.70p 23.10p 23.50p 0
30/06/2014 23.50p 23.70p 23.10p 23.50p 13756
27/06/2014 23.50p 24.00p 23.10p 23.50p 79160
26/06/2014 23.00p 23.70p 22.25p 23.50p 174000
25/06/2014 24.50p 24.50p 23.00p 23.00p 137951
24/06/2014 26.00p 26.25p 24.00p 24.50p 240493
23/06/2014 24.75p 28.90p 24.75p 26.00p 584207
20/06/2014 21.13p 26.23p 20.38p 24.75p 984551
19/06/2014 20.38p 20.38p 19.68p 20.38p 17700
18/06/2014 20.38p 20.50p 19.68p 20.38p 39495
17/06/2014 20.38p 20.50p 19.68p 20.50p 122000
16/06/2014 20.38p 20.38p 20.00p 20.38p 51804
13/06/2014 20.87p 20.90p 20.05p 20.38p 185000
12/06/2014 20.25p 21.00p 19.50p 20.87p 66100
11/06/2014 19.25p 20.25p 19.10p 20.25p 156898
10/06/2014 19.25p 19.45p 19.07p 19.25p 483497
09/06/2014 18.63p 21.12p 18.50p 19.25p 526569
06/06/2014 18.00p 19.22p 18.00p 18.63p 171470
05/06/2014 17.25p 18.25p 17.25p 18.00p 363767
04/06/2014 17.63p 17.63p 17.00p 17.25p 46834
03/06/2014 17.63p 17.70p 17.50p 17.63p 5721
02/06/2014 16.75p 18.25p 16.51p 17.63p 310861
30/05/2014 16.75p 16.80p 16.63p 16.75p 0
29/05/2014 16.63p 16.80p 16.63p 16.75p 42381
28/05/2014 16.63p 16.70p 16.25p 16.63p 0
27/05/2014 16.63p 16.70p 16.25p 16.63p 12624
23/05/2014 16.63p 16.75p 16.25p 16.63p 22500
22/05/2014 16.63p 16.70p 16.30p 16.63p 9602
21/05/2014 16.63p 16.63p 16.27p 16.63p 22000
20/05/2014 17.00p 17.00p 16.25p 16.63p 91140
19/05/2014 17.13p 17.13p 16.50p 17.00p 86500
16/05/2014 17.25p 17.66p 17.00p 17.13p 415088
15/05/2014 18.13p 18.13p 17.00p 17.25p 193142
14/05/2014 19.50p 19.50p 17.90p 18.13p 162614
13/05/2014 18.75p 19.50p 18.75p 19.50p 88268
12/05/2014 17.50p 22.00p 17.50p 18.75p 986333
09/05/2014 16.37p 17.75p 16.37p 17.50p 199667
08/05/2014 16.25p 16.50p 16.22p 16.37p 107750
07/05/2014 16.25p 16.25p 16.03p 16.25p 36617
06/05/2014 16.25p 16.25p 16.04p 16.25p 6500
02/05/2014 16.25p 16.25p 16.00p 16.25p 101805
01/05/2014 16.25p 16.25p 16.22p 16.25p 79892
30/04/2014 16.25p 16.25p 16.03p 16.25p 54400
29/04/2014 16.25p 16.25p 16.03p 16.25p 110447
28/04/2014 16.25p 16.25p 16.00p 16.25p 27545
25/04/2014 16.25p 16.25p 16.02p 16.25p 21324
24/04/2014 16.25p 16.25p 16.02p 16.25p 91500
23/04/2014 16.25p 16.25p 16.00p 16.25p 103177
22/04/2014 16.25p 16.50p 15.80p 16.25p 183139
17/04/2014 16.13p 16.50p 16.00p 16.25p 41934
16/04/2014 16.25p 16.25p 16.00p 16.13p 39121
15/04/2014 16.25p 16.28p 16.00p 16.25p 16401
14/04/2014 16.37p 16.50p 16.25p 16.25p 73600
11/04/2014 16.63p 16.63p 16.00p 16.37p 26925
10/04/2014 16.63p 16.63p 16.25p 16.63p 47374
09/04/2014 16.88p 16.88p 16.50p 16.63p 45000
08/04/2014 16.88p 16.88p 16.75p 16.88p 5792
07/04/2014 15.75p 17.17p 15.66p 16.88p 184879
04/04/2014 15.75p 15.90p 15.61p 15.75p 98428
03/04/2014 15.75p 16.00p 15.50p 15.75p 254473
02/04/2014 16.00p 16.00p 15.50p 15.75p 234322
01/04/2014 15.38p 16.50p 15.00p 16.00p 444126
31/03/2014 15.50p 15.75p 15.00p 15.38p 461384
28/03/2014 15.88p 16.00p 15.50p 15.50p 133595
27/03/2014 16.13p 16.13p 15.75p 15.88p 62934
26/03/2014 16.25p 16.25p 16.00p 16.13p 36821
25/03/2014 16.00p 16.65p 16.00p 16.25p 166148
24/03/2014 16.00p 16.25p 15.75p 16.00p 196052
21/03/2014 16.25p 16.25p 15.50p 16.00p 94779
20/03/2014 16.13p 16.50p 15.85p 16.25p 124006
19/03/2014 16.13p 16.50p 15.83p 16.13p 174000
18/03/2014 15.75p 17.00p 15.75p 16.13p 194059
17/03/2014 15.88p 15.88p 15.50p 15.75p 322358
14/03/2014 15.63p 16.94p 15.52p 15.88p 222385
13/03/2014 16.75p 16.75p 15.28p 15.63p 574076
12/03/2014 16.75p 16.90p 16.50p 16.75p 85473
11/03/2014 17.63p 17.63p 16.53p 16.75p 120918
10/03/2014 18.13p 18.13p 16.65p 17.50p 252987
07/03/2014 18.38p 19.95p 18.00p 18.25p 583440
06/03/2014 15.63p 18.38p 15.63p 18.25p 1211726
05/03/2014 16.50p 16.50p 15.50p 15.63p 159425
04/03/2014 16.75p 17.00p 16.00p 16.50p 225280
03/03/2014 17.00p 17.00p 16.50p 16.75p 48739
28/02/2014 17.00p 17.13p 16.75p 17.00p 84617
27/02/2014 17.50p 17.50p 16.75p 17.00p 65000
26/02/2014 17.75p 17.75p 17.00p 17.50p 48561
25/02/2014 16.25p 18.00p 16.00p 17.75p 816142
24/02/2014 16.50p 16.50p 15.50p 16.25p 157147
21/02/2014 16.75p 16.75p 15.50p 16.50p 101893
20/02/2014 16.75p 16.75p 16.25p 16.75p 174182
19/02/2014 17.25p 17.25p 16.53p 17.00p 115938
18/02/2014 17.50p 17.50p 17.00p 17.25p 79667
17/02/2014 18.00p 18.00p 17.50p 17.50p 75325
14/02/2014 17.38p 18.15p 17.38p 18.00p 172262
13/02/2014 17.87p 17.87p 17.00p 17.38p 94448
12/02/2014 19.25p 19.25p 17.50p 17.87p 210427

*Close Price adjusted for both dividends and splits