1. Share Prices

  2. Gcm Resources PLC (GCM)

3.20p+0.20 (+6.67%)20 Sep 2024, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcm Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20243.00p3.30p3.00p3.20p3,473,933
Sep 19, 20242.85p3.05p2.76p3.00p1,626,305
Sep 18, 20242.85p2.90p2.88p2.85p747,883
Sep 17, 20243.00p2.96p2.72p2.96p1,855,813
Sep 16, 20242.60p3.08p2.65p3.00p4,267,243
Sep 13, 20242.70p2.70p2.50p2.60p839,246
Sep 12, 20242.70p2.80p2.60p2.70p305,937
Sep 11, 20242.80p2.80p2.61p2.70p382,642
Sep 10, 20242.90p3.00p2.70p2.80p405,379
Sep 9, 20242.60p2.99p2.50p2.90p1,687,330
Sep 6, 20242.60p2.70p2.50p2.60p77,467
Sep 5, 20242.50p2.68p2.59p2.60p294,046
Sep 4, 20242.65p2.70p2.50p2.50p776,090
Sep 3, 20242.95p3.00p2.50p2.80p2,487,194
Sep 2, 20243.00p3.10p2.90p3.00p506,958
Aug 30, 20243.00p3.10p3.04p3.00p173,519
Aug 29, 20243.05p3.10p2.90p3.06p1,650,927
Aug 28, 20243.10p3.20p3.00p3.10p771,620
Aug 27, 20243.10p3.20p3.00p3.10p2,247,391
Aug 23, 20243.10p3.15p3.06p3.10p607,137
Aug 22, 20243.10p3.17p3.06p3.10p2,078,271
Aug 21, 20243.10p3.18p3.02p3.10p578,820
Aug 20, 20243.15p3.19p3.07p3.10p247,245
Aug 19, 20243.15p3.20p3.00p3.15p1,378,554
Aug 16, 20243.15p3.20p2.90p3.15p732,018
Aug 15, 20243.25p3.32p3.00p3.15p851,015
Aug 14, 20243.35p3.35p3.20p3.25p658,711
Aug 13, 20243.40p3.50p3.20p3.35p155,136
Aug 12, 20243.60p3.50p3.30p3.40p531,059
Aug 9, 20243.60p3.78p3.50p3.60p752,675
Aug 8, 20243.45p3.80p3.23p3.60p4,059,212
Aug 7, 20243.30p3.40p3.24p3.30p701,490
Aug 6, 20243.45p3.50p3.20p3.30p1,983,551
Aug 5, 20243.75p4.18p3.00p3.45p7,738,578
Aug 2, 20243.40p4.00p3.40p3.60p2,997,358
Aug 1, 20243.35p3.50p3.20p3.36p903,321
Jul 31, 20243.50p3.60p3.12p3.40p3,304,685
Jul 30, 20243.85p3.84p3.27p3.50p4,256,778
Jul 29, 20244.25p4.20p3.82p3.85p1,599,028
Jul 26, 20244.05p4.40p3.76p4.25p2,567,124
Jul 25, 20244.40p4.50p4.07p4.30p1,329,272
Jul 24, 20244.40p4.83p4.35p4.50p3,552,736
Jul 23, 20244.55p4.62p4.31p4.40p831,637
Jul 22, 20244.97p4.98p4.30p4.55p5,356,788
Jul 19, 20245.25p5.35p4.88p5.00p802,568
Jul 18, 20245.13p5.19p5.00p5.10p496,832
Jul 17, 20245.25p5.25p5.05p5.13p624,670
Jul 16, 20245.13p5.50p5.00p5.38p2,897,086
Jul 15, 20245.25p5.25p5.00p5.13p1,899,960
Jul 12, 20245.38p5.50p5.17p5.25p1,223,385
12345
Showing 1 to 50 of 229

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.