GCM Resources (GCM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/05/2020 14.50p 14.83p 14.15p 14.50p 46344
19/05/2020 15.50p 15.80p 14.25p 14.50p 207787
18/05/2020 15.00p 15.95p 15.00p 15.50p 120019
15/05/2020 15.50p 15.50p 14.50p 15.00p 148432
14/05/2020 15.50p 16.00p 15.00p 15.50p 85940
13/05/2020 16.25p 16.25p 14.65p 15.50p 81935
12/05/2020 15.50p 16.99p 15.50p 16.25p 157091
11/05/2020 17.00p 17.90p 15.33p 15.50p 214990
08/05/2020 16.50p 17.72p 16.25p 17.00p 590659
07/05/2020 16.50p 17.72p 16.25p 17.00p 590659
06/05/2020 15.50p 17.74p 15.50p 16.50p 387788
05/05/2020 13.50p 17.99p 13.50p 15.00p 909564
04/05/2020 14.00p 14.00p 12.65p 13.50p 153055
01/05/2020 14.00p 14.65p 13.00p 14.00p 142115
30/04/2020 14.00p 14.65p 13.39p 14.50p 140299
29/04/2020 14.00p 14.44p 13.33p 14.00p 54734
28/04/2020 14.00p 14.65p 13.05p 14.00p 86461
27/04/2020 14.50p 14.65p 13.00p 14.00p 342754
24/04/2020 15.75p 15.88p 14.00p 14.50p 164304
23/04/2020 15.88p 16.25p 15.50p 16.00p 206959
22/04/2020 15.88p 16.18p 15.61p 15.88p 20891
21/04/2020 16.25p 16.25p 15.60p 15.88p 86373
20/04/2020 17.13p 17.24p 16.04p 16.25p 234538
17/04/2020 15.00p 19.21p 15.00p 17.13p 1019724
16/04/2020 14.00p 16.00p 13.60p 15.00p 913753
15/04/2020 14.62p 15.00p 13.50p 14.00p 443176
14/04/2020 25.50p 25.50p 13.50p 15.00p 2121082
13/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
10/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
09/04/2020 23.00p 28.00p 21.00p 21.25p 4086483
08/04/2020 10.25p 22.55p 10.25p 21.75p 4642555
07/04/2020 9.50p 9.90p 9.22p 9.50p 75661
06/04/2020 9.50p 10.25p 9.00p 9.50p 345898
03/04/2020 9.75p 9.75p 9.13p 9.50p 60891
02/04/2020 9.50p 10.11p 9.33p 9.75p 120801
01/04/2020 10.75p 10.75p 9.17p 9.50p 132990
31/03/2020 10.75p 10.90p 10.16p 10.75p 25818
30/03/2020 10.75p 11.00p 10.00p 10.75p 363605
27/03/2020 9.25p 10.88p 9.25p 10.50p 367684
26/03/2020 8.75p 9.25p 8.60p 9.25p 89989
25/03/2020 8.50p 8.95p 8.26p 8.75p 105247
24/03/2020 9.00p 9.00p 8.10p 9.00p 40000
23/03/2020 9.50p 9.70p 8.00p 8.50p 88085
20/03/2020 7.25p 10.00p 7.25p 9.50p 171659
19/03/2020 7.25p 7.25p 7.10p 7.25p 2
18/03/2020 8.00p 8.00p 7.25p 7.25p 61170
17/03/2020 8.00p 8.30p 7.60p 8.00p 125980
16/03/2020 9.25p 9.25p 7.10p 8.00p 801106
13/03/2020 8.75p 9.40p 7.65p 9.25p 427854
12/03/2020 10.25p 10.25p 8.52p 8.75p 157543
11/03/2020 10.50p 10.50p 10.00p 10.25p 45839
10/03/2020 10.25p 10.75p 10.25p 10.50p 123719
09/03/2020 11.25p 11.25p 10.00p 10.35p 373895
06/03/2020 12.25p 12.25p 11.00p 11.25p 67758
05/03/2020 12.25p 12.25p 11.67p 12.25p 60546
04/03/2020 12.25p 12.25p 11.63p 12.25p 69574
03/03/2020 12.25p 12.31p 11.50p 12.25p 37526
02/03/2020 12.25p 12.25p 11.23p 12.25p 25000
28/02/2020 11.50p 12.60p 10.75p 12.25p 156774
27/02/2020 12.50p 12.99p 11.22p 11.75p 263315
26/02/2020 12.50p 12.50p 12.00p 12.50p 25770
25/02/2020 12.50p 12.75p 11.75p 12.50p 154470
24/02/2020 12.50p 12.80p 12.11p 12.50p 23392
21/02/2020 13.00p 13.00p 12.00p 12.50p 46575
20/02/2020 13.25p 13.50p 12.50p 13.00p 40748
19/02/2020 13.25p 13.70p 12.61p 13.25p 105887
18/02/2020 12.50p 14.39p 12.20p 13.25p 260580
17/02/2020 13.25p 13.25p 12.19p 12.50p 108698
14/02/2020 13.50p 13.50p 13.10p 13.25p 60262
13/02/2020 14.75p 14.75p 13.10p 13.50p 296382
12/02/2020 16.75p 16.75p 14.51p 14.75p 579734
11/02/2020 12.38p 17.20p 12.38p 16.63p 2107945
10/02/2020 12.38p 12.70p 12.30p 12.38p 204047
07/02/2020 12.50p 12.75p 12.00p 12.38p 55266
06/02/2020 12.00p 12.90p 11.80p 12.50p 210944
05/02/2020 11.75p 12.73p 11.67p 12.00p 162655
04/02/2020 12.38p 12.75p 11.65p 11.70p 104924
03/02/2020 12.00p 12.89p 11.80p 12.38p 194108
31/01/2020 12.13p 12.20p 11.68p 12.00p 59340
30/01/2020 12.13p 12.13p 11.65p 12.13p 15862
29/01/2020 11.75p 12.43p 11.60p 12.13p 133930
28/01/2020 12.00p 12.00p 11.55p 11.75p 51911
27/01/2020 12.00p 12.00p 11.75p 12.00p 48934
24/01/2020 12.00p 12.35p 11.70p 12.00p 102643
23/01/2020 12.75p 12.75p 11.50p 12.00p 60684
22/01/2020 12.75p 12.80p 12.50p 12.75p 197287
21/01/2020 13.25p 13.25p 12.75p 12.75p 23942
20/01/2020 13.25p 13.35p 12.70p 13.25p 223970
17/01/2020 12.88p 13.50p 12.88p 13.25p 161159
16/01/2020 12.38p 13.00p 12.36p 12.88p 156420
15/01/2020 13.25p 13.30p 12.38p 12.38p 283110
14/01/2020 13.00p 13.98p 13.00p 13.25p 318605
13/01/2020 13.75p 15.40p 12.67p 13.00p 622558
10/01/2020 12.25p 13.88p 12.17p 13.75p 277205
09/01/2020 11.75p 12.25p 11.75p 12.25p 79000
08/01/2020 12.00p 12.00p 11.55p 11.75p 160645
07/01/2020 12.00p 12.24p 11.52p 12.00p 132844
06/01/2020 12.00p 12.48p 11.67p 12.00p 55860
03/01/2020 12.75p 12.75p 11.52p 12.00p 85627
02/01/2020 12.75p 12.75p 12.15p 12.75p 47488
01/01/2020 12.00p 12.96p 12.00p 12.75p 47356
31/12/2019 12.00p 12.96p 12.00p 12.75p 47356
30/12/2019 11.88p 12.44p 11.50p 12.00p 110661
27/12/2019 12.00p 12.45p 11.68p 11.88p 28812
26/12/2019 12.25p 12.93p 11.62p 12.00p 146490
25/12/2019 12.25p 12.93p 11.62p 12.00p 146490
24/12/2019 12.25p 12.93p 11.62p 12.00p 146490
23/12/2019 11.50p 12.25p 11.50p 12.25p 50057
20/12/2019 11.63p 11.70p 11.27p 11.50p 112078
19/12/2019 12.25p 12.35p 11.10p 11.63p 228000
18/12/2019 12.25p 12.60p 11.53p 12.25p 69018
17/12/2019 12.50p 12.62p 12.10p 12.25p 54364
16/12/2019 12.50p 12.90p 12.17p 12.50p 38153
13/12/2019 12.00p 14.00p 12.00p 12.50p 253050
12/12/2019 11.75p 12.49p 11.68p 12.00p 47630
11/12/2019 11.75p 11.90p 11.20p 11.75p 127530
10/12/2019 11.75p 12.25p 11.20p 11.75p 32555
09/12/2019 13.50p 13.50p 11.18p 11.75p 178317
06/12/2019 13.25p 13.90p 12.10p 13.50p 38035
05/12/2019 12.75p 13.25p 12.10p 13.25p 145485
04/12/2019 13.25p 13.25p 12.30p 12.75p 55835
03/12/2019 13.75p 13.75p 13.10p 13.25p 13410
02/12/2019 13.75p 13.75p 13.45p 13.75p 23289
29/11/2019 13.75p 14.49p 13.42p 13.75p 13499
28/11/2019 13.50p 14.00p 13.25p 13.75p 90731
27/11/2019 13.25p 14.20p 13.25p 13.50p 125737
26/11/2019 12.38p 14.00p 11.85p 13.25p 461141
25/11/2019 14.00p 14.10p 12.70p 12.75p 140469
22/11/2019 12.25p 14.85p 12.25p 14.00p 1458357
21/11/2019 13.00p 13.00p 12.13p 12.25p 207356
20/11/2019 13.00p 13.11p 12.50p 12.50p 66126
19/11/2019 13.25p 13.25p 12.67p 13.00p 55318
18/11/2019 13.25p 13.25p 12.50p 13.25p 155379
15/11/2019 13.50p 13.50p 13.00p 13.25p 134598
14/11/2019 13.50p 13.50p 13.16p 13.50p 11111
13/11/2019 13.00p 13.50p 12.80p 13.50p 38110
12/11/2019 14.00p 14.00p 12.60p 13.00p 221337
11/11/2019 14.75p 14.75p 13.57p 14.00p 36098
08/11/2019 14.75p 15.04p 14.06p 14.75p 48712
07/11/2019 14.75p 15.04p 13.80p 14.75p 151115
06/11/2019 14.00p 15.22p 13.60p 14.75p 94912
05/11/2019 14.00p 14.39p 13.60p 14.00p 23075
04/11/2019 15.00p 15.40p 14.00p 14.00p 58431
01/11/2019 15.00p 15.00p 15.00p 15.00p 0
31/10/2019 15.00p 15.40p 14.50p 15.00p 29085
30/10/2019 14.50p 15.60p 14.42p 15.00p 32907
29/10/2019 14.50p 14.50p 14.05p 14.50p 68837
28/10/2019 15.25p 15.25p 14.02p 14.50p 72138
25/10/2019 15.25p 15.44p 14.63p 15.25p 148035
24/10/2019 13.63p 15.25p 13.53p 15.25p 413373
23/10/2019 14.00p 14.00p 13.56p 13.63p 70458
22/10/2019 13.63p 14.00p 13.50p 14.00p 217865
21/10/2019 15.00p 15.00p 13.60p 13.63p 255567
18/10/2019 15.00p 15.00p 14.51p 15.00p 54352
17/10/2019 15.00p 15.00p 14.51p 15.00p 54189
16/10/2019 15.75p 15.75p 14.75p 15.00p 77798
15/10/2019 15.75p 16.40p 15.13p 15.75p 50019
14/10/2019 15.75p 16.10p 15.25p 15.75p 31450
11/10/2019 14.75p 16.40p 14.67p 15.75p 110173
10/10/2019 15.25p 15.50p 14.60p 15.50p 19973
09/10/2019 15.50p 15.66p 15.10p 15.25p 58646
08/10/2019 16.75p 16.75p 15.03p 15.50p 226006
07/10/2019 16.13p 17.17p 15.70p 16.75p 160653
04/10/2019 15.25p 17.20p 15.25p 16.13p 202914
03/10/2019 16.00p 16.00p 15.01p 15.25p 204728
02/10/2019 16.00p 16.19p 15.50p 16.00p 41927
01/10/2019 16.75p 16.80p 16.00p 16.00p 92634
30/09/2019 16.75p 16.75p 16.25p 16.75p 14589
27/09/2019 16.00p 16.75p 15.67p 16.75p 87658
26/09/2019 16.37p 16.62p 15.33p 16.00p 225009
25/09/2019 17.25p 17.25p 15.45p 16.37p 275520
24/09/2019 17.25p 17.43p 16.63p 17.25p 38193
23/09/2019 16.75p 17.75p 16.75p 17.25p 110673
20/09/2019 16.50p 18.95p 16.10p 16.75p 381338
19/09/2019 16.50p 16.80p 16.00p 16.50p 58935
18/09/2019 17.00p 17.00p 16.10p 16.50p 160954
17/09/2019 17.50p 17.50p 16.60p 17.00p 70350
16/09/2019 17.50p 18.00p 17.03p 17.50p 23381
13/09/2019 17.50p 17.66p 16.88p 17.50p 134090
12/09/2019 17.50p 17.50p 16.50p 16.50p 68226
11/09/2019 17.50p 17.55p 17.07p 17.50p 87079
10/09/2019 17.75p 17.75p 17.13p 17.50p 69455
09/09/2019 18.00p 18.00p 17.15p 17.75p 269517
06/09/2019 18.00p 18.33p 17.78p 18.00p 11022
05/09/2019 18.00p 18.50p 17.76p 18.00p 101028
04/09/2019 20.00p 20.00p 17.70p 18.00p 364982
03/09/2019 19.50p 19.50p 19.02p 19.50p 42110
02/09/2019 19.75p 20.13p 19.00p 19.00p 129268
30/08/2019 19.00p 20.75p 18.70p 19.00p 278854
29/08/2019 20.00p 20.00p 18.50p 19.00p 62616
28/08/2019 20.00p 20.00p 18.75p 20.00p 123038
27/08/2019 20.00p 20.00p 19.02p 20.00p 31500
23/08/2019 20.00p 20.50p 19.02p 20.00p 25746
22/08/2019 19.25p 20.87p 19.25p 20.00p 217415
21/08/2019 18.75p 19.47p 18.55p 19.00p 239250
20/08/2019 18.75p 18.75p 18.57p 18.75p 42248
19/08/2019 18.75p 18.80p 18.55p 18.75p 102058
16/08/2019 18.75p 18.98p 18.51p 18.75p 208403
15/08/2019 19.25p 19.33p 18.50p 18.75p 75166
14/08/2019 19.25p 19.50p 19.25p 19.25p 23000

*Close Price adjusted for both dividends and splits