GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/03/2010 141.00p 149.28p 129.12p 143.00p 449921
04/03/2010 132.00p 154.70p 127.00p 147.75p 636842
03/03/2010 120.00p 134.64p 118.00p 132.00p 512770
02/03/2010 114.00p 120.24p 111.10p 120.00p 436067
01/03/2010 105.00p 116.57p 103.50p 115.00p 343586
26/02/2010 105.00p 108.00p 98.87p 106.00p 55150
25/02/2010 98.00p 104.00p 97.50p 104.00p 116161
24/02/2010 100.00p 105.00p 98.80p 102.00p 78621
23/02/2010 100.00p 103.19p 93.00p 97.75p 92147
22/02/2010 105.00p 105.00p 98.27p 100.00p 242181
19/02/2010 97.50p 104.75p 97.17p 99.75p 72854
18/02/2010 100.00p 103.50p 97.17p 100.00p 48290
17/02/2010 101.00p 102.98p 94.27p 100.25p 122594
16/02/2010 105.00p 107.50p 96.25p 103.25p 105156
15/02/2010 108.00p 108.60p 102.00p 105.75p 127744
12/02/2010 114.00p 114.00p 106.50p 108.00p 107064
11/02/2010 116.00p 119.00p 105.14p 109.75p 400541
10/02/2010 113.00p 125.91p 106.50p 116.00p 699416
09/02/2010 105.00p 111.25p 103.16p 108.50p 259741
08/02/2010 107.00p 112.00p 102.00p 111.25p 148003
05/02/2010 105.00p 109.00p 95.00p 108.00p 230901
04/02/2010 115.00p 118.03p 100.97p 105.50p 579974
03/02/2010 105.00p 117.65p 105.00p 116.00p 685337
02/02/2010 94.00p 107.75p 93.40p 102.00p 1221998
01/02/2010 88.00p 93.75p 87.00p 90.00p 90093
29/01/2010 90.00p 95.00p 88.50p 94.50p 397610
28/01/2010 85.00p 96.00p 85.00p 92.00p 74626
27/01/2010 89.75p 94.68p 85.00p 88.50p 86630
26/01/2010 85.50p 90.00p 80.80p 89.75p 396767
25/01/2010 91.00p 92.00p 87.00p 89.50p 122638
22/01/2010 96.00p 98.40p 87.00p 91.00p 202141
21/01/2010 96.00p 97.00p 92.50p 95.00p 99099
20/01/2010 98.00p 99.00p 96.50p 96.75p 56370
19/01/2010 101.00p 107.95p 91.07p 99.25p 652867
18/01/2010 116.00p 116.94p 102.00p 106.00p 1044035
15/01/2010 109.00p 114.00p 101.05p 114.00p 385216
14/01/2010 95.00p 111.70p 91.50p 110.00p 763547
13/01/2010 88.00p 94.75p 87.00p 94.75p 148906
12/01/2010 88.00p 91.50p 85.60p 91.50p 167262
11/01/2010 85.50p 91.00p 81.00p 91.00p 96468
08/01/2010 86.00p 86.00p 80.98p 84.00p 239840
07/01/2010 88.25p 91.25p 83.40p 89.00p 76793
06/01/2010 89.00p 98.50p 83.50p 92.00p 366770
05/01/2010 72.00p 94.50p 71.00p 92.00p 267254
04/01/2010 72.00p 77.00p 71.00p 76.00p 43570
31/12/2009 73.00p 77.00p 73.00p 77.00p 1589
30/12/2009 75.50p 77.00p 70.00p 77.00p 106803
29/12/2009 72.00p 77.00p 70.00p 77.00p 84821
24/12/2009 74.00p 76.40p 69.24p 76.00p 57167
23/12/2009 74.00p 76.88p 71.20p 76.00p 183905
22/12/2009 70.25p 74.00p 69.00p 74.00p 907329
21/12/2009 69.00p 70.88p 67.40p 69.00p 17279
18/12/2009 69.00p 70.00p 67.00p 67.00p 50141
17/12/2009 69.00p 70.18p 66.00p 67.00p 61771
16/12/2009 70.00p 70.75p 64.55p 66.25p 74257
15/12/2009 71.00p 77.00p 69.00p 70.25p 4642806
14/12/2009 72.00p 72.20p 67.40p 70.75p 1032092
11/12/2009 69.00p 69.51p 67.75p 67.75p 140190
10/12/2009 68.50p 69.00p 68.37p 69.00p 76338
09/12/2009 68.00p 68.30p 65.00p 65.50p 41665
08/12/2009 70.00p 71.68p 68.00p 68.00p 556669
07/12/2009 69.25p 72.35p 69.00p 70.00p 210594
04/12/2009 71.00p 71.00p 67.00p 69.00p 479172
03/12/2009 71.75p 73.00p 68.00p 69.00p 328513
02/12/2009 73.25p 75.00p 71.25p 71.25p 29360
01/12/2009 75.00p 77.75p 69.25p 75.00p 395539
30/11/2009 70.00p 73.25p 68.00p 69.25p 38572
27/11/2009 71.00p 72.85p 65.00p 71.75p 94655
26/11/2009 71.00p 72.40p 70.05p 71.00p 81212
25/11/2009 74.00p 74.00p 70.13p 72.00p 150998
24/11/2009 76.00p 76.00p 71.00p 71.00p 474867
23/11/2009 74.50p 78.90p 72.00p 75.25p 82450
20/11/2009 75.75p 77.75p 74.00p 74.75p 126712
19/11/2009 75.50p 77.91p 75.00p 77.25p 114002
18/11/2009 78.00p 79.50p 75.52p 76.00p 243496
17/11/2009 80.00p 81.25p 78.25p 78.75p 306064
16/11/2009 80.50p 83.70p 79.00p 82.00p 89464
13/11/2009 87.00p 87.00p 80.00p 83.00p 65498
12/11/2009 86.00p 86.00p 81.50p 82.75p 126688
11/11/2009 85.50p 89.00p 83.10p 83.50p 306420
10/11/2009 88.00p 91.00p 85.00p 85.50p 480728
09/11/2009 93.00p 93.00p 87.50p 91.00p 516228
06/11/2009 87.00p 95.00p 87.00p 88.25p 299243
05/11/2009 83.00p 86.00p 83.00p 86.00p 129286
04/11/2009 84.00p 85.50p 81.00p 83.00p 248120
03/11/2009 78.00p 82.25p 78.00p 79.75p 166435
02/11/2009 74.00p 77.50p 74.00p 77.50p 268538
30/10/2009 76.00p 76.00p 73.00p 73.00p 43191
29/10/2009 71.75p 76.75p 71.75p 76.75p 96734
28/10/2009 78.00p 78.00p 74.00p 74.00p 149532
27/10/2009 80.00p 80.00p 76.50p 79.50p 152821
26/10/2009 82.50p 83.75p 81.75p 82.50p 46718
23/10/2009 87.00p 90.75p 83.50p 83.50p 182218
22/10/2009 87.00p 88.50p 79.00p 86.75p 144853
21/10/2009 87.50p 89.25p 87.50p 89.25p 89890
20/10/2009 89.50p 90.00p 89.00p 89.25p 71196
19/10/2009 89.50p 93.00p 88.00p 89.50p 122410
16/10/2009 90.00p 90.00p 87.00p 88.00p 104993
15/10/2009 89.50p 89.50p 87.50p 89.00p 209994
14/10/2009 92.00p 92.00p 87.00p 89.00p 127425
13/10/2009 94.00p 94.75p 88.00p 88.00p 278061
12/10/2009 91.00p 94.00p 90.00p 93.00p 95107
09/10/2009 99.00p 100.00p 92.75p 94.25p 118961
08/10/2009 93.00p 100.00p 93.00p 97.50p 340756
07/10/2009 89.50p 95.00p 89.50p 90.75p 121607
06/10/2009 88.25p 92.00p 87.25p 89.75p 230288
05/10/2009 86.00p 92.00p 85.00p 86.00p 87560
02/10/2009 90.50p 90.50p 85.00p 85.25p 87065
01/10/2009 87.50p 96.00p 87.50p 91.50p 511274
30/09/2009 93.00p 94.00p 86.00p 88.00p 166655
29/09/2009 96.00p 96.50p 94.00p 93.75p 156171
28/09/2009 99.00p 100.00p 94.00p 98.00p 239694
25/09/2009 87.50p 98.00p 87.50p 92.00p 500307
24/09/2009 87.50p 90.50p 84.00p 86.50p 344333
23/09/2009 93.00p 93.00p 88.00p 92.00p 275302
22/09/2009 92.00p 93.00p 87.00p 89.00p 344516
21/09/2009 103.75p 109.00p 91.00p 93.25p 642533

*Close Price adjusted for both dividends and splits