Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2021 | 4.13p | 4.13p | 4.08p | 4.13p | 245 |
| 30/12/2021 | 4.13p | 4.25p | 4.13p | 4.13p | 19473 |
| 29/12/2021 | 4.13p | 4.25p | 4.06p | 4.25p | 155959 |
| 24/12/2021 | 4.13p | 4.17p | 4.13p | 4.13p | 12000 |
| 23/12/2021 | 4.13p | 4.25p | 4.03p | 4.13p | 124495 |
| 22/12/2021 | 4.25p | 4.30p | 4.00p | 4.14p | 25336 |
| 21/12/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 12737 |
| 20/12/2021 | 4.25p | 4.35p | 4.00p | 4.25p | 91529 |
| 17/12/2021 | 4.58p | 4.58p | 4.00p | 4.25p | 508177 |
| 16/12/2021 | 4.58p | 4.58p | 4.50p | 4.58p | 22222 |
| 15/12/2021 | 4.63p | 4.63p | 4.50p | 4.58p | 23191 |
| 14/12/2021 | 4.88p | 4.88p | 4.50p | 4.63p | 20839 |
| 13/12/2021 | 4.88p | 4.88p | 4.75p | 4.88p | 41538 |
| 10/12/2021 | 4.90p | 5.00p | 4.55p | 4.88p | 63785 |
| 09/12/2021 | 5.15p | 5.15p | 4.80p | 4.90p | 25096 |
| 08/12/2021 | 5.25p | 5.25p | 5.15p | 5.15p | 0 |
| 07/12/2021 | 5.25p | 5.30p | 4.97p | 5.15p | 116251 |
| 06/12/2021 | 5.25p | 5.30p | 5.25p | 5.25p | 79552 |
| 03/12/2021 | 5.25p | 5.25p | 5.10p | 5.25p | 20000 |
| 02/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/11/2021 | 5.25p | 5.39p | 5.25p | 5.25p | 2025 |
| 29/11/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 24110 |
| 26/11/2021 | 5.35p | 5.70p | 5.20p | 5.25p | 60077 |
| 25/11/2021 | 5.35p | 5.55p | 5.06p | 5.35p | 150976 |
| 24/11/2021 | 5.25p | 5.75p | 5.04p | 5.35p | 56751 |
| 23/11/2021 | 4.75p | 5.84p | 4.50p | 5.25p | 440797 |
| 22/11/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 24152 |
| 19/11/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 36094 |
| 18/11/2021 | 4.75p | 4.75p | 4.50p | 4.50p | 26709 |
| 17/11/2021 | 4.75p | 4.84p | 4.50p | 4.75p | 51436 |
| 16/11/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 152030 |
| 15/11/2021 | 5.00p | 5.20p | 4.52p | 5.00p | 108699 |
| 12/11/2021 | 5.00p | 5.22p | 5.00p | 5.00p | 32000 |
| 11/11/2021 | 5.00p | 5.00p | 4.87p | 5.00p | 100000 |
| 10/11/2021 | 5.00p | 5.50p | 4.82p | 5.00p | 67853 |
| 09/11/2021 | 5.00p | 5.35p | 4.72p | 5.00p | 68946 |
| 08/11/2021 | 5.00p | 5.45p | 4.83p | 5.00p | 41134 |
| 05/11/2021 | 5.25p | 5.50p | 4.60p | 5.00p | 375704 |
| 04/11/2021 | 5.40p | 5.50p | 5.00p | 5.25p | 167458 |
| 03/11/2021 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 02/11/2021 | 5.40p | 5.50p | 4.85p | 5.40p | 60779 |
| 01/11/2021 | 5.70p | 5.90p | 5.00p | 5.40p | 161703 |
| 29/10/2021 | 5.70p | 5.86p | 5.70p | 5.70p | 27229 |
| 28/10/2021 | 5.70p | 5.70p | 5.55p | 5.70p | 19706 |
| 27/10/2021 | 5.70p | 5.70p | 5.55p | 5.70p | 24979 |
| 26/10/2021 | 5.70p | 5.87p | 5.70p | 5.70p | 34834 |
| 25/10/2021 | 5.70p | 5.90p | 5.55p | 5.70p | 16000 |
| 22/10/2021 | 5.70p | 5.86p | 5.52p | 5.70p | 230283 |
| 21/10/2021 | 5.75p | 6.00p | 5.13p | 5.70p | 260958 |
| 20/10/2021 | 6.00p | 6.40p | 5.50p | 5.75p | 41765 |
| 19/10/2021 | 5.25p | 7.00p | 5.00p | 6.25p | 3159852 |
| 18/10/2021 | 5.25p | 5.40p | 5.00p | 5.25p | 431156 |
| 15/10/2021 | 5.25p | 5.50p | 5.13p | 5.25p | 28100 |
| 14/10/2021 | 5.25p | 5.50p | 5.00p | 5.30p | 502225 |
| 13/10/2021 | 4.75p | 5.50p | 4.75p | 5.25p | 513847 |
| 12/10/2021 | 4.75p | 5.00p | 4.68p | 4.75p | 161314 |
| 11/10/2021 | 4.75p | 5.00p | 4.66p | 4.75p | 25000 |
| 08/10/2021 | 4.75p | 4.90p | 4.65p | 4.75p | 51025 |
| 07/10/2021 | 4.50p | 5.00p | 4.50p | 4.75p | 190725 |
| 06/10/2021 | 4.50p | 4.75p | 4.00p | 4.50p | 73404 |
| 05/10/2021 | 4.60p | 4.60p | 4.30p | 4.55p | 25136 |
| 04/10/2021 | 4.75p | 4.88p | 4.30p | 4.60p | 189653 |
| 01/10/2021 | 4.75p | 4.95p | 4.50p | 4.75p | 187195 |
| 30/09/2021 | 4.40p | 5.00p | 4.30p | 4.50p | 412132 |
| 29/09/2021 | 5.13p | 5.13p | 4.29p | 4.86p | 507193 |
| 28/09/2021 | 5.40p | 5.50p | 4.75p | 5.13p | 308678 |
| 27/09/2021 | 4.50p | 5.80p | 4.50p | 5.40p | 842158 |
| 24/09/2021 | 4.75p | 4.75p | 4.28p | 4.50p | 376361 |
| 23/09/2021 | 4.65p | 4.87p | 4.28p | 4.75p | 598496 |
| 22/09/2021 | 6.10p | 6.10p | 4.06p | 4.30p | 3228824 |
| 21/09/2021 | 6.10p | 6.10p | 6.06p | 6.10p | 4067 |
| 20/09/2021 | 6.25p | 6.25p | 5.80p | 6.10p | 101000 |
| 17/09/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 62846 |
| 16/09/2021 | 6.25p | 6.33p | 6.06p | 6.10p | 38047 |
| 15/09/2021 | 6.25p | 6.35p | 6.01p | 6.25p | 102625 |
| 14/09/2021 | 6.25p | 6.25p | 6.01p | 6.20p | 32159 |
| 13/09/2021 | 6.25p | 6.37p | 6.18p | 6.25p | 24217 |
| 10/09/2021 | 6.25p | 6.25p | 6.10p | 6.25p | 37623 |
| 09/09/2021 | 6.60p | 6.60p | 6.18p | 6.25p | 23502 |
| 08/09/2021 | 6.75p | 6.88p | 6.20p | 6.60p | 45541 |
| 07/09/2021 | 6.75p | 6.83p | 6.50p | 6.75p | 69182 |
| 06/09/2021 | 6.75p | 7.00p | 6.53p | 6.60p | 90812 |
| 03/09/2021 | 6.75p | 6.75p | 6.68p | 6.75p | 0 |
| 02/09/2021 | 6.70p | 6.90p | 6.68p | 6.68p | 27001 |
| 01/09/2021 | 6.75p | 8.09p | 6.20p | 6.86p | 2490558 |
| 31/08/2021 | 6.55p | 6.60p | 6.40p | 6.45p | 103602 |
| 27/08/2021 | 6.60p | 6.60p | 6.50p | 6.55p | 40936 |
| 26/08/2021 | 6.65p | 6.65p | 6.50p | 6.60p | 70000 |
| 25/08/2021 | 6.90p | 7.00p | 6.53p | 6.65p | 324730 |
| 24/08/2021 | 5.55p | 7.50p | 5.52p | 6.90p | 531408 |
| 23/08/2021 | 5.50p | 5.70p | 5.40p | 5.55p | 284838 |
| 20/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 3885 |
| 19/08/2021 | 5.50p | 5.50p | 5.43p | 5.50p | 25000 |
| 18/08/2021 | 5.45p | 5.50p | 5.33p | 5.50p | 106314 |
| 17/08/2021 | 5.65p | 5.70p | 5.25p | 5.45p | 611246 |
| 16/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13132 |
| 13/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 57157 |
| 12/08/2021 | 5.65p | 5.65p | 5.50p | 5.65p | 13256 |
| 11/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 68956 |
| 10/08/2021 | 5.65p | 6.00p | 5.50p | 5.65p | 177508 |
| 09/08/2021 | 5.75p | 5.75p | 5.50p | 5.65p | 53612 |
| 06/08/2021 | 5.90p | 5.90p | 5.55p | 5.75p | 73498 |
| 05/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 572 |
| 04/08/2021 | 5.90p | 5.90p | 5.70p | 5.90p | 223 |
| 03/08/2021 | 5.95p | 5.95p | 5.70p | 5.90p | 20058 |
| 02/08/2021 | 6.00p | 6.20p | 5.70p | 5.95p | 65507 |
| 30/07/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 76732 |
| 29/07/2021 | 5.90p | 6.00p | 5.80p | 6.00p | 148052 |
| 28/07/2021 | 5.85p | 6.00p | 5.70p | 5.70p | 162504 |
| 27/07/2021 | 5.85p | 5.95p | 5.70p | 5.70p | 53203 |
| 26/07/2021 | 6.40p | 6.50p | 5.73p | 5.85p | 418171 |
| 23/07/2021 | 6.65p | 6.65p | 6.35p | 6.40p | 42371 |
| 22/07/2021 | 6.65p | 6.65p | 6.50p | 6.65p | 6995 |
| 21/07/2021 | 6.65p | 6.80p | 6.65p | 6.65p | 4000 |
| 20/07/2021 | 6.70p | 6.70p | 6.55p | 6.65p | 20000 |
| 19/07/2021 | 6.70p | 6.80p | 6.50p | 6.70p | 34875 |
| 16/07/2021 | 6.60p | 6.70p | 6.60p | 6.70p | 27279 |
| 15/07/2021 | 6.80p | 6.80p | 6.50p | 6.60p | 91396 |
| 14/07/2021 | 6.80p | 6.80p | 6.75p | 6.80p | 55960 |
| 13/07/2021 | 6.80p | 6.80p | 6.63p | 6.80p | 35000 |
| 12/07/2021 | 6.80p | 6.80p | 6.60p | 6.80p | 41595 |
| 09/07/2021 | 6.80p | 6.90p | 6.63p | 6.80p | 71925 |
| 08/07/2021 | 6.80p | 6.99p | 6.73p | 6.80p | 23515 |
| 07/07/2021 | 6.80p | 6.99p | 6.60p | 6.80p | 40893 |
| 06/07/2021 | 6.90p | 7.00p | 6.80p | 6.80p | 48810 |
| 05/07/2021 | 7.00p | 7.02p | 6.80p | 6.90p | 40480 |
| 02/07/2021 | 7.10p | 7.20p | 6.80p | 7.00p | 165951 |
| 01/07/2021 | 7.15p | 7.30p | 7.00p | 7.10p | 36187 |
| 30/06/2021 | 7.10p | 7.10p | 7.00p | 7.10p | 6658 |
| 29/06/2021 | 7.10p | 7.14p | 7.00p | 7.10p | 8635 |
| 28/06/2021 | 7.25p | 7.30p | 7.00p | 7.10p | 106124 |
| 25/06/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 24/06/2021 | 7.25p | 7.33p | 7.00p | 7.00p | 21745 |
| 23/06/2021 | 7.25p | 7.33p | 7.00p | 7.25p | 46099 |
| 22/06/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 50000 |
| 21/06/2021 | 7.25p | 7.33p | 7.01p | 7.25p | 3226 |
| 18/06/2021 | 7.25p | 7.25p | 6.90p | 7.25p | 40000 |
| 17/06/2021 | 7.25p | 7.44p | 7.25p | 7.25p | 31343 |
| 16/06/2021 | 7.35p | 7.35p | 7.00p | 7.00p | 43618 |
| 15/06/2021 | 7.35p | 7.50p | 7.35p | 7.35p | 15394 |
| 14/06/2021 | 7.50p | 7.50p | 7.05p | 7.35p | 132218 |
| 11/06/2021 | 7.50p | 7.50p | 7.23p | 7.50p | 13947 |
| 10/06/2021 | 7.70p | 7.70p | 7.20p | 7.50p | 90896 |
| 09/06/2021 | 7.70p | 7.70p | 7.40p | 7.70p | 4867 |
| 08/06/2021 | 7.70p | 8.00p | 7.70p | 8.00p | 73000 |
| 07/06/2021 | 7.75p | 7.89p | 7.35p | 7.70p | 265574 |
| 04/06/2021 | 8.00p | 8.00p | 7.53p | 7.75p | 63487 |
| 03/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/06/2021 | 7.65p | 8.00p | 7.50p | 8.00p | 131456 |
| 01/06/2021 | 7.65p | 7.70p | 7.52p | 7.65p | 62871 |
| 28/05/2021 | 7.65p | 7.80p | 7.55p | 7.65p | 1948 |
| 27/05/2021 | 7.65p | 7.69p | 7.65p | 7.65p | 78000 |
| 26/05/2021 | 7.65p | 7.65p | 7.50p | 7.50p | 117078 |
| 25/05/2021 | 7.65p | 7.65p | 7.50p | 7.65p | 5000 |
| 24/05/2021 | 7.80p | 8.00p | 7.50p | 7.65p | 131958 |
| 21/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 715 |
| 20/05/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 87460 |
| 19/05/2021 | 8.00p | 8.00p | 7.80p | 7.80p | 108922 |
| 18/05/2021 | 8.00p | 8.00p | 7.98p | 8.00p | 25000 |
| 17/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2021 | 8.00p | 8.00p | 7.80p | 8.00p | 96136 |
| 12/05/2021 | 8.00p | 8.00p | 7.84p | 8.00p | 2230 |
| 11/05/2021 | 8.00p | 8.09p | 8.00p | 8.00p | 90 |
| 10/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 886525 |
| 07/05/2021 | 8.00p | 8.00p | 7.86p | 8.00p | 44738 |
| 06/05/2021 | 8.00p | 8.20p | 7.86p | 8.00p | 131300 |
| 05/05/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 130358 |
| 04/05/2021 | 8.00p | 8.17p | 7.84p | 8.00p | 203218 |
| 30/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 909358 |
| 29/04/2021 | 7.90p | 8.20p | 7.80p | 8.00p | 863033 |
| 28/04/2021 | 7.90p | 7.94p | 7.90p | 7.90p | 368720 |
| 27/04/2021 | 7.90p | 8.00p | 7.81p | 7.90p | 47685 |
| 26/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 277979 |
| 23/04/2021 | 7.95p | 8.00p | 7.81p | 7.95p | 302901 |
| 22/04/2021 | 7.95p | 8.06p | 7.83p | 7.95p | 137070 |
| 21/04/2021 | 7.90p | 8.08p | 7.88p | 7.95p | 1409166 |
| 20/04/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 920813 |
| 19/04/2021 | 7.95p | 8.09p | 7.80p | 7.95p | 45322 |
| 16/04/2021 | 7.95p | 8.08p | 7.83p | 7.95p | 31600 |
| 15/04/2021 | 7.95p | 8.09p | 7.83p | 7.95p | 761732 |
| 14/04/2021 | 7.95p | 8.10p | 7.83p | 7.95p | 136227 |
| 13/04/2021 | 7.90p | 8.10p | 7.80p | 7.95p | 996227 |
| 12/04/2021 | 8.00p | 8.00p | 7.89p | 8.00p | 25159 |
| 09/04/2021 | 8.00p | 8.02p | 7.84p | 7.90p | 94500 |
| 08/04/2021 | 8.00p | 8.15p | 7.84p | 8.00p | 1186835 |
| 07/04/2021 | 8.00p | 8.20p | 7.84p | 8.00p | 360419 |
| 06/04/2021 | 7.95p | 8.15p | 7.70p | 8.00p | 667911 |
| 01/04/2021 | 8.00p | 8.20p | 7.80p | 8.00p | 2124063 |
| 31/03/2021 | 8.00p | 8.50p | 7.85p | 8.00p | 215225 |
| 30/03/2021 | 8.25p | 8.50p | 7.63p | 8.10p | 1809910 |
| 29/03/2021 | 8.50p | 9.00p | 7.50p | 7.80p | 5236602 |
| 26/03/2021 | 9.25p | 10.00p | 7.50p | 10.00p | 371502 |
| 25/03/2021 | 9.25p | 10.00p | 9.06p | 9.25p | 60738 |
| 24/03/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 428565 |
| 23/03/2021 | 10.25p | 10.25p | 9.00p | 9.50p | 124012 |
| 22/03/2021 | 10.50p | 11.00p | 10.00p | 10.25p | 77270 |
| 19/03/2021 | 10.50p | 11.05p | 10.22p | 10.50p | 74038 |
| 18/03/2021 | 10.50p | 11.00p | 10.00p | 11.00p | 94584 |
*Close Price adjusted for both dividends and splits