3.90p+0.00 (+0.00%)18 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gcm Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 20223.90p4.00p3.83p3.90p12,827
Aug 17, 20224.00p3.97p3.80p3.90p171,493
Aug 16, 20224.00p4.08p3.84p4.00p227,029
Aug 15, 20223.85p4.16p3.84p4.00p430,362
Aug 12, 20223.80p4.00p3.77p3.85p191,498
Aug 11, 20224.10p4.00p3.71p3.85p639,053
Aug 10, 20224.40p4.47p4.10p4.10p433,832
Aug 9, 20224.25p4.60p4.13p4.40p866,565
Aug 8, 20223.45p4.48p3.38p4.10p1,714,946
Aug 5, 20223.45p3.60p3.30p3.45p295,326
Aug 4, 20223.45p3.60p3.50p3.45p108,260
Aug 3, 20223.45p3.54p3.30p3.45p66,000
Aug 2, 20223.45p3.60p3.30p3.45p693,519
Aug 1, 20223.45p3.59p3.40p3.45p1,532,589
Jul 29, 20223.55p3.67p3.40p3.54p304,777
Jul 28, 20223.60p3.89p3.30p3.50p12,608,476
Jul 27, 20223.35p3.70p3.33p3.35p964,906
Jul 26, 20223.35p3.50p3.46p3.35p22,600
Jul 25, 20223.35p3.50p3.31p3.35p313,856
Jul 22, 20223.35p3.46p3.46p3.35p14,471
Jul 21, 20223.35p3.44p3.31p3.44p65,052
Jul 20, 20223.35p3.42p3.25p3.35p236,807
Jul 19, 20223.35p3.52p3.36p3.35p62,828
Jul 18, 20223.35p3.50p3.41p3.46p102,121
Jul 15, 20223.30p3.50p3.25p3.35p759,456
Jul 14, 20223.35p3.50p3.20p3.30p285,608
Jul 13, 20223.35p3.50p3.31p3.35p24,135
Jul 12, 20223.35p3.50p3.50p3.35p56,490
Jul 11, 20223.45p3.50p3.23p3.35p260,434
Jul 8, 20223.45p3.50p3.31p3.45p585,147
Jul 7, 20223.45p3.40p3.31p3.40p28,767
Jul 6, 20223.45p3.59p3.29p3.45p571,979
Jul 5, 20223.45p3.50p3.50p3.45p175,770
Jul 4, 20223.35p3.60p3.29p3.45p46,651
Jul 1, 20223.40p3.60p3.20p3.50p424,386
Jun 30, 20223.40p3.50p3.50p3.40p2,858
Jun 29, 20223.60p3.60p3.40p3.40p224,940
Jun 28, 20223.80p3.61p3.60p3.60p84,219
Jun 27, 20223.65p4.00p3.60p3.80p197,082
Jun 24, 20223.65p3.68p3.68p3.65p15,000
Jun 23, 20223.65p3.74p3.50p3.65p27,754
Jun 21, 20223.85p3.90p3.50p3.60p606,601
Jun 20, 20223.75p4.00p3.78p3.78p221,000
Jun 17, 20223.75p3.92p3.80p3.80p101,217
Jun 16, 20223.90p3.98p3.56p3.76p136,191
Jun 15, 20223.85p3.84p3.73p3.80p75,500
Jun 14, 20223.85p3.80p3.73p3.85p178,564
Jun 13, 20224.00p4.00p3.84p3.85p54,292
Jun 10, 20223.90p3.95p3.80p4.00p72,432
Jun 9, 20223.90p3.99p3.83p3.90p281,189
Showing 1 to 50 of 243