1. Share Prices

  2. Gcm Resources PLC (GCM)

1.85p+0.05 (+2.78%)20 Dec 2024, 15:43
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
Dec 20, 20241.80p1.90p1.80p1.85p704,196
Dec 19, 20241.80p1.90p1.75p1.80p267,556
Dec 18, 20241.80p1.90p1.70p1.80p636,642
Dec 17, 20241.95p2.00p1.80p1.80p351,698
Dec 16, 20241.95p1.91p1.91p1.95p24,334
Dec 13, 20242.15p2.40p1.80p2.00p1,702,190
Dec 12, 20241.75p1.60p1.60p1.75p636
Dec 11, 20241.90p1.90p1.60p1.75p664,684
Dec 9, 20241.90p1.98p1.90p1.90p100,703
Dec 6, 20241.90p2.00p1.82p1.90p1,410
Dec 5, 20241.90p2.00p1.81p1.90p30,044
Dec 4, 20241.90p2.00p1.80p1.90p256,035
Dec 3, 20241.90p1.99p1.80p1.90p981,046
Dec 2, 20241.90p1.92p1.80p1.90p178,523
Nov 29, 20241.90p1.94p1.75p1.90p913,611
Nov 28, 20241.90p2.00p1.80p1.80p175,117
Nov 27, 20241.70p1.98p1.70p1.90p1,235,576
Nov 26, 20241.70p1.80p1.66p1.80p164,200
Nov 25, 20241.70p1.78p1.60p1.70p904,012
Nov 22, 20241.70p1.80p1.78p1.70p26,955
Nov 21, 20241.70p1.80p1.63p1.70p30,934
Nov 20, 20241.80p1.90p1.70p1.80p115,891
Nov 19, 20241.80p1.91p1.70p1.80p974,975
Nov 18, 20241.80p1.90p1.71p1.80p678,625
Nov 15, 20241.95p1.90p1.75p1.90p816,802
Nov 14, 20241.95p1.96p1.95p1.95p210,768
Nov 13, 20241.95p2.00p1.90p1.95p505,149
Nov 12, 20242.10p2.20p1.90p1.95p222,109
Nov 11, 20242.20p2.30p1.80p2.00p1,920,045
Nov 8, 20242.20p2.29p2.13p2.20p224,676
Nov 7, 20242.35p2.40p2.13p2.28p567,558
Nov 6, 20242.35p2.40p2.30p2.35p325,425
Nov 5, 20242.35p2.37p2.26p2.26p14,602
Nov 4, 20242.35p2.37p2.31p2.36p131,495
Nov 1, 20242.35p2.40p2.30p2.35p148,903
Oct 31, 20242.50p2.60p2.30p2.35p440,310
Oct 30, 20242.55p2.70p2.40p2.50p282,178
Oct 29, 20242.55p2.63p2.43p2.55p32,315
Oct 28, 20242.60p2.70p2.40p2.55p152,984
Oct 25, 20242.50p2.68p2.40p2.66p1,371,284
Oct 24, 20242.50p2.38p2.38p2.38p8,333
Oct 23, 20242.50p2.59p2.46p2.50p247,238
Oct 22, 20242.50p2.52p2.46p2.50p11,592
Oct 21, 20242.50p2.60p2.52p2.60p98,888
Oct 18, 20242.45p2.57p2.30p2.50p1,032,514
Oct 17, 20242.30p2.60p2.20p2.45p1,253,409
Oct 16, 20242.50p2.50p2.21p2.30p1,661,183
Oct 15, 20242.50p2.60p2.43p2.50p246,636
Oct 14, 20242.50p2.58p2.44p2.50p372,712
Oct 11, 20242.70p2.80p2.52p2.54p700,454
12345
Showing 1 to 50 of 229

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.