1. Share Prices

  2. Gcm Resources PLC (GCM)

3.00p-0.06 (-1.96%)30 Aug 2024, 16:28
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
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
Jul 11, 20245.25p5.50p5.00p5.38p280,814
Jul 10, 20245.38p5.50p5.00p5.25p1,763,638
Jul 9, 20245.25p6.00p5.26p5.40p5,463,476
Jul 8, 20245.25p5.50p5.16p5.25p912,966
Jul 5, 20245.50p5.75p5.12p5.25p1,584,029
Jul 4, 20245.50p5.75p5.25p5.30p476,331
Jul 3, 20245.50p5.75p5.25p5.50p453,695
Jul 2, 20245.25p5.70p5.00p5.70p1,941,174
Jul 1, 20245.67p5.85p5.10p5.25p1,820,461
Jun 28, 20245.25p5.85p5.21p5.60p3,899,029
Jun 27, 20245.25p5.50p5.20p5.50p325,262
Jun 26, 20245.50p5.59p5.20p5.25p1,221,943
Jun 25, 20245.25p5.64p5.18p5.50p626,645
Jun 24, 20245.50p5.75p5.00p5.25p921,509
Jun 21, 20245.50p5.62p5.25p5.50p524,354
12345
Showing 1 to 50 of 227

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.