GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2023 2.00p 2.10p 1.90p 2.10p 305986
18/07/2023 2.00p 2.10p 1.90p 2.00p 182107
17/07/2023 2.10p 2.20p 1.98p 2.00p 177121
14/07/2023 2.10p 2.20p 2.00p 2.10p 154949
13/07/2023 2.10p 2.10p 1.90p 2.00p 361000
12/07/2023 2.10p 2.10p 2.00p 2.10p 37274
11/07/2023 2.10p 2.10p 2.00p 2.10p 104412
10/07/2023 2.13p 2.25p 2.08p 2.10p 286262
07/07/2023 2.13p 2.13p 2.00p 2.10p 121232
06/07/2023 2.05p 2.13p 2.00p 2.13p 161051
05/07/2023 2.05p 2.10p 2.00p 2.05p 743153
04/07/2023 2.15p 2.20p 2.01p 2.20p 541617
03/07/2023 2.20p 2.25p 2.06p 2.17p 1027445
30/06/2023 2.03p 2.45p 2.03p 2.25p 5665617
29/06/2023 2.13p 2.15p 2.00p 2.03p 624594
28/06/2023 2.33p 2.33p 2.04p 2.13p 1112646
27/06/2023 2.38p 2.45p 2.30p 2.30p 426377
26/06/2023 2.40p 2.61p 2.30p 2.38p 495082
23/06/2023 2.35p 2.40p 2.30p 2.40p 389551
22/06/2023 2.35p 2.38p 2.30p 2.35p 49542
21/06/2023 2.38p 2.50p 2.30p 2.37p 991828
20/06/2023 2.53p 2.53p 2.35p 2.44p 777787
19/06/2023 2.53p 2.55p 2.40p 2.53p 737517
16/06/2023 2.60p 2.65p 2.53p 2.53p 657102
15/06/2023 2.55p 2.70p 2.50p 2.65p 2406985
14/06/2023 3.00p 3.00p 2.45p 2.60p 9349118
13/06/2023 3.88p 4.50p 3.88p 4.25p 1280917
12/06/2023 4.13p 4.13p 3.75p 3.88p 698226
09/06/2023 4.50p 5.00p 4.00p 4.13p 914466
08/06/2023 3.88p 6.00p 3.88p 4.50p 2992923
07/06/2023 4.00p 4.00p 3.74p 3.88p 167020
06/06/2023 2.90p 4.20p 2.83p 4.00p 1052502
05/06/2023 2.90p 3.10p 2.84p 2.90p 779635
02/06/2023 2.90p 3.00p 2.83p 2.90p 14166
01/06/2023 3.00p 3.00p 2.80p 2.90p 140367
31/05/2023 3.05p 3.20p 2.90p 2.91p 86781
30/05/2023 3.05p 3.20p 2.90p 2.98p 9548
26/05/2023 3.05p 3.20p 2.90p 3.05p 17808
25/05/2023 3.05p 3.20p 2.95p 3.05p 38920
24/05/2023 3.05p 3.20p 3.00p 3.05p 18336
23/05/2023 3.05p 3.20p 2.90p 3.05p 173674
22/05/2023 2.80p 3.15p 2.80p 2.90p 468908
19/05/2023 2.75p 3.00p 2.75p 2.80p 246813
18/05/2023 2.75p 2.90p 2.75p 2.80p 19101
17/05/2023 2.75p 2.75p 2.60p 2.75p 1153
16/05/2023 2.75p 2.81p 2.65p 2.75p 79981
15/05/2023 2.75p 2.90p 2.66p 2.81p 108380
12/05/2023 2.75p 2.90p 2.60p 2.75p 51965
11/05/2023 2.75p 2.90p 2.60p 2.81p 14592
10/05/2023 2.85p 2.90p 2.60p 2.75p 454251
09/05/2023 2.90p 3.00p 2.70p 2.85p 57164
05/05/2023 2.90p 3.06p 2.81p 2.90p 17603
04/05/2023 2.90p 3.00p 2.90p 2.90p 7050
03/05/2023 2.95p 3.00p 2.81p 2.90p 140225
02/05/2023 2.95p 3.10p 2.85p 2.95p 51325
28/04/2023 2.95p 3.10p 2.95p 2.95p 31490
27/04/2023 2.95p 3.10p 2.95p 2.95p 14130
26/04/2023 2.95p 2.95p 2.92p 2.95p 10000
25/04/2023 2.95p 3.10p 2.80p 2.95p 60663
24/04/2023 2.95p 3.10p 2.95p 3.00p 25032
21/04/2023 2.95p 3.10p 2.95p 2.95p 30322
20/04/2023 2.95p 2.95p 2.80p 2.95p 5637
19/04/2023 2.85p 3.10p 2.84p 2.95p 131086
18/04/2023 2.90p 3.00p 2.64p 2.97p 175522
17/04/2023 3.05p 3.20p 2.80p 2.90p 80058
14/04/2023 3.05p 3.20p 3.05p 3.20p 10000
13/04/2023 3.05p 3.14p 3.05p 3.05p 3000
12/04/2023 3.05p 3.20p 2.90p 3.05p 37743
11/04/2023 3.05p 3.20p 2.91p 3.05p 62747
06/04/2023 3.05p 3.20p 2.93p 3.05p 166206
05/04/2023 3.05p 3.05p 2.93p 3.05p 9000
04/04/2023 3.05p 3.05p 2.93p 3.05p 22457
03/04/2023 3.05p 3.20p 3.05p 3.05p 25749
31/03/2023 3.05p 3.20p 2.93p 3.05p 20769
30/03/2023 3.05p 3.22p 3.00p 3.05p 16400
29/03/2023 3.05p 3.20p 2.93p 3.05p 1675
28/03/2023 3.05p 3.05p 2.90p 3.05p 15312
27/03/2023 3.05p 3.26p 3.00p 3.05p 60948
24/03/2023 3.05p 3.20p 2.90p 3.05p 10644
23/03/2023 3.05p 3.20p 2.95p 3.05p 120053
22/03/2023 3.05p 3.20p 3.00p 3.05p 160312
21/03/2023 3.10p 3.10p 2.92p 3.10p 122467
20/03/2023 3.15p 3.20p 3.00p 3.10p 84030
17/03/2023 3.15p 3.20p 3.10p 3.15p 98268
16/03/2023 3.35p 3.35p 3.02p 3.12p 1108892
15/03/2023 3.55p 3.55p 3.20p 3.35p 201400
14/03/2023 3.55p 3.60p 3.50p 3.55p 24081
13/03/2023 3.55p 3.60p 3.50p 3.55p 111145
10/03/2023 3.55p 3.60p 3.30p 3.55p 368839
09/03/2023 3.55p 3.60p 3.22p 3.55p 40152
08/03/2023 3.55p 3.60p 3.50p 3.55p 117
07/03/2023 3.55p 3.60p 3.55p 3.55p 27
06/03/2023 3.55p 3.60p 3.50p 3.60p 24851
03/03/2023 3.55p 3.60p 3.50p 3.55p 844473
02/03/2023 3.55p 3.55p 3.50p 3.55p 27
01/03/2023 3.55p 3.60p 3.50p 3.55p 95364
28/02/2023 3.55p 3.60p 3.50p 3.55p 18910
27/02/2023 3.55p 3.60p 3.50p 3.55p 52569
24/02/2023 3.48p 3.60p 3.48p 3.55p 45487
23/02/2023 3.55p 3.60p 3.30p 3.55p 445211
22/02/2023 3.55p 3.60p 3.50p 3.55p 169607
21/02/2023 3.65p 3.65p 3.50p 3.55p 230627
20/02/2023 3.70p 3.70p 3.55p 3.65p 189027
17/02/2023 3.78p 3.80p 3.42p 3.70p 815550
16/02/2023 3.85p 3.94p 3.55p 3.84p 331099
15/02/2023 3.90p 4.00p 3.80p 3.85p 299619
14/02/2023 3.90p 4.00p 3.82p 3.90p 66403
13/02/2023 4.05p 4.10p 3.80p 3.90p 565285
10/02/2023 4.00p 4.20p 3.88p 4.05p 121789
09/02/2023 4.00p 4.20p 3.80p 4.00p 829
08/02/2023 4.15p 4.20p 3.80p 4.00p 547614
07/02/2023 4.20p 4.30p 4.10p 4.15p 96019
06/02/2023 4.40p 4.50p 4.10p 4.20p 113954
03/02/2023 4.40p 4.50p 4.30p 4.40p 12636
02/02/2023 4.40p 4.40p 4.30p 4.40p 5282
01/02/2023 4.40p 4.50p 4.20p 4.40p 75005
31/01/2023 4.55p 4.70p 4.20p 4.40p 193932
30/01/2023 4.55p 4.55p 4.42p 4.55p 135312
27/01/2023 4.55p 4.60p 4.50p 4.55p 126254
26/01/2023 4.55p 4.55p 4.55p 4.55p 1935
25/01/2023 4.55p 4.55p 4.50p 4.55p 103144
24/01/2023 4.60p 4.70p 4.50p 4.55p 279484
23/01/2023 4.60p 4.70p 4.50p 4.60p 153381
20/01/2023 4.65p 4.70p 4.60p 4.60p 75816
19/01/2023 4.65p 4.80p 4.50p 4.65p 15404
18/01/2023 4.65p 4.70p 4.51p 4.65p 341295
17/01/2023 4.80p 4.80p 4.58p 4.65p 127395
16/01/2023 4.90p 4.90p 4.80p 4.80p 106275
13/01/2023 4.90p 4.97p 4.78p 4.90p 36129
12/01/2023 4.90p 4.94p 4.78p 4.90p 244115
11/01/2023 5.30p 5.30p 4.78p 4.78p 56880
10/01/2023 5.30p 5.60p 5.00p 5.30p 21334
09/01/2023 4.75p 5.60p 4.75p 5.30p 720719
06/01/2023 4.55p 4.62p 4.48p 4.55p 51023
05/01/2023 4.55p 4.60p 4.50p 4.55p 10815
04/01/2023 4.55p 4.60p 4.25p 4.55p 37094
03/01/2023 4.55p 4.66p 4.54p 4.66p 27300
30/12/2022 4.70p 4.70p 4.50p 4.55p 83439
29/12/2022 4.70p 4.90p 4.47p 4.70p 175379
28/12/2022 4.75p 4.90p 4.51p 4.75p 158323
23/12/2022 4.75p 4.80p 4.63p 4.75p 63350
22/12/2022 4.70p 4.90p 4.45p 4.80p 320782
21/12/2022 4.70p 4.80p 4.65p 4.70p 92929
20/12/2022 4.74p 5.00p 4.50p 4.74p 445065
19/12/2022 5.00p 5.20p 4.68p 4.74p 149171
16/12/2022 5.00p 5.20p 4.88p 5.00p 81665
15/12/2022 4.95p 5.20p 4.77p 5.00p 79578
14/12/2022 4.95p 5.20p 4.95p 4.95p 1019
13/12/2022 5.10p 5.20p 4.70p 5.10p 28909
12/12/2022 5.05p 5.44p 4.70p 5.10p 494238
09/12/2022 5.05p 5.05p 4.85p 4.85p 91306
08/12/2022 5.05p 5.05p 5.00p 5.05p 1774
07/12/2022 5.10p 5.10p 4.85p 5.05p 124433
06/12/2022 5.25p 5.40p 4.91p 5.10p 37033
05/12/2022 5.01p 5.29p 4.82p 5.25p 249020
02/12/2022 5.10p 5.10p 4.88p 4.96p 358766
01/12/2022 5.10p 5.10p 5.00p 5.10p 87171
30/11/2022 5.10p 5.20p 5.00p 5.10p 48303
29/11/2022 5.60p 5.60p 5.00p 5.10p 146164
28/11/2022 5.60p 5.70p 5.12p 5.60p 119747
25/11/2022 5.60p 5.70p 5.50p 5.60p 1608
24/11/2022 5.60p 5.60p 5.50p 5.60p 77021
23/11/2022 6.00p 6.00p 5.40p 5.60p 235431
22/11/2022 5.80p 6.00p 5.50p 6.00p 275000
21/11/2022 5.80p 5.80p 5.64p 5.80p 40215
18/11/2022 5.80p 6.00p 5.80p 5.80p 55986
17/11/2022 5.80p 5.80p 5.80p 5.80p 0
16/11/2022 5.80p 6.00p 5.60p 5.80p 53433
15/11/2022 5.75p 6.00p 5.60p 5.60p 138929
14/11/2022 5.75p 6.00p 5.61p 5.75p 134123
11/11/2022 5.80p 6.00p 5.60p 5.80p 53971
10/11/2022 5.80p 5.99p 5.68p 5.80p 10541
09/11/2022 6.15p 6.15p 5.60p 5.80p 86482
08/11/2022 6.60p 6.80p 6.00p 6.80p 144250
07/11/2022 6.75p 7.15p 6.45p 6.60p 313423
04/11/2022 5.50p 7.50p 5.50p 6.75p 1463301
03/11/2022 5.50p 6.00p 5.10p 5.50p 233588
02/11/2022 5.25p 6.00p 5.00p 5.10p 82120
01/11/2022 5.75p 5.75p 5.20p 5.25p 381392
31/10/2022 5.85p 6.00p 5.50p 5.70p 238164
28/10/2022 6.10p 6.20p 5.85p 5.85p 59332
27/10/2022 6.25p 6.25p 5.90p 6.20p 156512
26/10/2022 6.25p 6.45p 6.00p 6.20p 60157
25/10/2022 6.25p 6.25p 6.10p 6.25p 11631
24/10/2022 6.25p 6.50p 6.10p 6.25p 57689
21/10/2022 6.60p 7.00p 6.20p 6.25p 207212
20/10/2022 6.65p 7.00p 6.30p 6.30p 233921
19/10/2022 6.65p 7.00p 6.57p 6.65p 136007
18/10/2022 6.65p 7.00p 6.36p 6.65p 158880
17/10/2022 6.65p 7.00p 6.65p 6.65p 318156
14/10/2022 6.65p 7.00p 6.30p 6.65p 129457
13/10/2022 6.65p 7.00p 6.30p 6.65p 122064
12/10/2022 6.25p 6.65p 6.16p 6.65p 209975
11/10/2022 6.25p 6.50p 6.05p 6.25p 234014
10/10/2022 6.63p 7.00p 6.00p 6.30p 410122
07/10/2022 6.25p 7.00p 6.00p 6.63p 951056
06/10/2022 5.75p 6.75p 5.75p 6.25p 847691
05/10/2022 5.15p 5.75p 5.10p 5.75p 544835
04/10/2022 5.00p 5.22p 4.85p 5.00p 274928
03/10/2022 5.00p 5.06p 4.80p 4.92p 146552

*Close Price adjusted for both dividends and splits