3.00p-0.06 (-1.96%)30 Aug 2024, 16:28
Gcm Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 3.00p | 3.10p | 3.04p | 3.00p | 173,519 |
Aug 29, 2024 | 3.05p | 3.10p | 2.90p | 3.06p | 1,650,927 |
Aug 28, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 771,620 |
Aug 27, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 2,247,391 |
Aug 23, 2024 | 3.10p | 3.15p | 3.06p | 3.10p | 607,137 |
Aug 22, 2024 | 3.10p | 3.17p | 3.06p | 3.10p | 2,078,271 |
Aug 21, 2024 | 3.10p | 3.18p | 3.02p | 3.10p | 578,820 |
Aug 20, 2024 | 3.15p | 3.19p | 3.07p | 3.10p | 247,245 |
Aug 19, 2024 | 3.15p | 3.20p | 3.00p | 3.15p | 1,378,554 |
Aug 16, 2024 | 3.15p | 3.20p | 2.90p | 3.15p | 732,018 |
Aug 15, 2024 | 3.25p | 3.32p | 3.00p | 3.15p | 851,015 |
Aug 14, 2024 | 3.35p | 3.35p | 3.20p | 3.25p | 658,711 |
Aug 13, 2024 | 3.40p | 3.50p | 3.20p | 3.35p | 155,136 |
Aug 12, 2024 | 3.60p | 3.50p | 3.30p | 3.40p | 531,059 |
Aug 9, 2024 | 3.60p | 3.78p | 3.50p | 3.60p | 752,675 |
Aug 8, 2024 | 3.45p | 3.80p | 3.23p | 3.60p | 4,059,212 |
Aug 7, 2024 | 3.30p | 3.40p | 3.24p | 3.30p | 701,490 |
Aug 6, 2024 | 3.45p | 3.50p | 3.20p | 3.30p | 1,983,551 |
Aug 5, 2024 | 3.75p | 4.18p | 3.00p | 3.45p | 7,738,578 |
Aug 2, 2024 | 3.40p | 4.00p | 3.40p | 3.60p | 2,997,358 |
Aug 1, 2024 | 3.35p | 3.50p | 3.20p | 3.36p | 903,321 |
Jul 31, 2024 | 3.50p | 3.60p | 3.12p | 3.40p | 3,304,685 |
Jul 30, 2024 | 3.85p | 3.84p | 3.27p | 3.50p | 4,256,778 |
Jul 29, 2024 | 4.25p | 4.20p | 3.82p | 3.85p | 1,599,028 |
Jul 26, 2024 | 4.05p | 4.40p | 3.76p | 4.25p | 2,567,124 |
Jul 25, 2024 | 4.40p | 4.50p | 4.07p | 4.30p | 1,329,272 |
Jul 24, 2024 | 4.40p | 4.83p | 4.35p | 4.50p | 3,552,736 |
Jul 23, 2024 | 4.55p | 4.62p | 4.31p | 4.40p | 831,637 |
Jul 22, 2024 | 4.97p | 4.98p | 4.30p | 4.55p | 5,356,788 |
Jul 19, 2024 | 5.25p | 5.35p | 4.88p | 5.00p | 802,568 |
Jul 18, 2024 | 5.13p | 5.19p | 5.00p | 5.10p | 496,832 |
Jul 17, 2024 | 5.25p | 5.25p | 5.05p | 5.13p | 624,670 |
Jul 16, 2024 | 5.13p | 5.50p | 5.00p | 5.38p | 2,897,086 |
Jul 15, 2024 | 5.25p | 5.25p | 5.00p | 5.13p | 1,899,960 |
Jul 12, 2024 | 5.38p | 5.50p | 5.17p | 5.25p | 1,223,385 |
Jul 11, 2024 | 5.25p | 5.50p | 5.00p | 5.38p | 280,814 |
Jul 10, 2024 | 5.38p | 5.50p | 5.00p | 5.25p | 1,763,638 |
Jul 9, 2024 | 5.25p | 6.00p | 5.26p | 5.40p | 5,463,476 |
Jul 8, 2024 | 5.25p | 5.50p | 5.16p | 5.25p | 912,966 |
Jul 5, 2024 | 5.50p | 5.75p | 5.12p | 5.25p | 1,584,029 |
Jul 4, 2024 | 5.50p | 5.75p | 5.25p | 5.30p | 476,331 |
Jul 3, 2024 | 5.50p | 5.75p | 5.25p | 5.50p | 453,695 |
Jul 2, 2024 | 5.25p | 5.70p | 5.00p | 5.70p | 1,941,174 |
Jul 1, 2024 | 5.67p | 5.85p | 5.10p | 5.25p | 1,820,461 |
Jun 28, 2024 | 5.25p | 5.85p | 5.21p | 5.60p | 3,899,029 |
Jun 27, 2024 | 5.25p | 5.50p | 5.20p | 5.50p | 325,262 |
Jun 26, 2024 | 5.50p | 5.59p | 5.20p | 5.25p | 1,221,943 |
Jun 25, 2024 | 5.25p | 5.64p | 5.18p | 5.50p | 626,645 |
Jun 24, 2024 | 5.50p | 5.75p | 5.00p | 5.25p | 921,509 |
Jun 21, 2024 | 5.50p | 5.62p | 5.25p | 5.50p | 524,354 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.