GCM Resources Plc (GCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:38PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.75 | 7.25 | 6.50 | 6.75 | 6.75 | 2,790,246 |
| 25 Apr 2024 | 7.13 | 7.45 | 6.50 | 6.75 | 6.75 | 978,471 |
| 24 Apr 2024 | 6.88 | 7.75 | 6.75 | 7.13 | 7.13 | 2,344,356 |
| 23 Apr 2024 | 6.75 | 7.15 | 6.65 | 6.88 | 6.88 | 2,028,318 |
| 22 Apr 2024 | 7.13 | 7.50 | 6.75 | 7.00 | 7.00 | 2,296,497 |
| 19 Apr 2024 | 6.88 | 7.60 | 6.75 | 7.20 | 7.20 | 3,985,276 |
| 18 Apr 2024 | 7.75 | 8.00 | 6.75 | 6.80 | 6.80 | 3,525,571 |
| 17 Apr 2024 | 8.13 | 8.50 | 7.50 | 7.50 | 7.50 | 2,947,750 |
| 16 Apr 2024 | 7.00 | 8.25 | 7.00 | 8.13 | 8.13 | 9,042,956 |
| 15 Apr 2024 | 9.25 | 9.25 | 7.77 | 8.63 | 8.63 | 1,645,244 |
| 12 Apr 2024 | 10.10 | 10.20 | 9.00 | 9.00 | 9.00 | 1,318,743 |
| 11 Apr 2024 | 9.25 | 11.00 | 9.00 | 10.00 | 10.00 | 4,700,108 |
| 10 Apr 2024 | 9.00 | 9.42 | 8.80 | 9.25 | 9.25 | 1,725,439 |
| 09 Apr 2024 | 8.38 | 9.50 | 8.38 | 8.60 | 8.60 | 1,865,556 |
| 08 Apr 2024 | 7.90 | 9.00 | 7.85 | 8.50 | 8.50 | 3,254,705 |
| 05 Apr 2024 | 7.25 | 8.70 | 7.00 | 7.90 | 7.90 | 1,992,920 |
| 04 Apr 2024 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 1,584,134 |
| 03 Apr 2024 | 7.25 | 7.50 | 6.50 | 7.25 | 7.25 | 1,629,801 |
| 02 Apr 2024 | 7.75 | 8.05 | 6.35 | 7.00 | 7.00 | 3,148,238 |
| 28 Mar 2024 | 9.00 | 9.50 | 7.00 | 7.75 | 7.75 | 3,327,853 |
| 27 Mar 2024 | 7.25 | 10.50 | 7.00 | 9.40 | 9.40 | 6,527,982 |
| 26 Mar 2024 | 8.50 | 8.80 | 7.00 | 7.40 | 7.40 | 1,751,548 |
| 25 Mar 2024 | 9.50 | 10.50 | 7.84 | 7.84 | 7.84 | 3,908,026 |
| 22 Mar 2024 | 8.90 | 10.38 | 8.20 | 9.08 | 9.08 | 3,422,468 |
| 21 Mar 2024 | 9.25 | 9.40 | 8.05 | 8.50 | 8.50 | 2,696,771 |
| 20 Mar 2024 | 9.25 | 10.50 | 8.50 | 9.30 | 9.30 | 4,091,925 |
| 19 Mar 2024 | 8.50 | 9.50 | 8.00 | 9.30 | 9.30 | 5,478,575 |
| 18 Mar 2024 | 6.75 | 9.00 | 6.50 | 8.40 | 8.40 | 5,074,857 |
| 15 Mar 2024 | 6.75 | 8.00 | 6.50 | 6.75 | 6.75 | 3,081,711 |
| 14 Mar 2024 | 9.00 | 9.10 | 6.50 | 6.75 | 6.75 | 5,642,506 |
| 13 Mar 2024 | 9.00 | 10.05 | 8.48 | 9.00 | 9.00 | 6,102,350 |
| 12 Mar 2024 | 7.25 | 9.38 | 6.45 | 8.80 | 8.80 | 5,967,159 |
| 11 Mar 2024 | 8.25 | 13.00 | 6.79 | 7.40 | 7.40 | 28,054,998 |
| 08 Mar 2024 | 4.25 | 7.00 | 4.10 | 6.80 | 6.80 | 6,892,145 |
| 07 Mar 2024 | 4.00 | 4.50 | 3.90 | 4.35 | 4.35 | 6,944,299 |
| 06 Mar 2024 | 3.85 | 4.15 | 3.77 | 4.10 | 4.10 | 1,973,786 |
| 05 Mar 2024 | 4.10 | 4.38 | 3.70 | 3.82 | 3.82 | 3,815,423 |
| 04 Mar 2024 | 3.55 | 4.18 | 3.50 | 4.15 | 4.15 | 7,591,527 |
| 01 Mar 2024 | 3.30 | 3.84 | 3.20 | 3.75 | 3.75 | 5,576,262 |
| 29 Feb 2024 | 2.25 | 4.00 | 2.17 | 3.38 | 3.38 | 16,444,714 |
| 28 Feb 2024 | 2.13 | 2.29 | 2.05 | 2.05 | 2.05 | 2,433,894 |
| 27 Feb 2024 | 2.22 | 2.25 | 2.03 | 2.13 | 2.13 | 1,406,303 |
| 26 Feb 2024 | 2.13 | 2.25 | 2.10 | 2.25 | 2.25 | 1,352,057 |
| 23 Feb 2024 | 2.05 | 2.30 | 2.00 | 2.13 | 2.13 | 11,483,798 |
| 22 Feb 2024 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | 2,323,432 |
| 21 Feb 2024 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | 1,911,176 |
| 20 Feb 2024 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | 680,574 |
| 19 Feb 2024 | 2.08 | 2.35 | 1.96 | 2.13 | 2.13 | 5,353,252 |
| 16 Feb 2024 | 1.95 | 2.22 | 1.90 | 2.10 | 2.10 | 2,851,495 |
| 15 Feb 2024 | 1.95 | 1.94 | 1.90 | 1.95 | 1.95 | 273,000 |
| 14 Feb 2024 | 1.92 | 2.00 | 1.86 | 1.95 | 1.95 | 498,591 |
| 13 Feb 2024 | 1.92 | 2.00 | 1.85 | 1.90 | 1.90 | 366,410 |
| 12 Feb 2024 | 1.92 | 1.97 | 1.85 | 1.92 | 1.92 | 350,015 |
| 09 Feb 2024 | 1.88 | 2.00 | 1.75 | 1.92 | 1.92 | 654,960 |
| 08 Feb 2024 | 1.88 | 1.99 | 1.70 | 1.88 | 1.88 | 1,814,046 |
| 07 Feb 2024 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 546,153 |
| 06 Feb 2024 | 2.13 | 2.25 | 1.70 | 2.00 | 2.00 | 2,524,923 |
| 05 Feb 2024 | 1.85 | 2.25 | 1.80 | 2.13 | 2.13 | 3,105,016 |
| 02 Feb 2024 | 2.13 | 2.50 | 1.70 | 1.90 | 1.90 | 6,879,470 |
| 01 Feb 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 31 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 30 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 29 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 26 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 25 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 24 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 23 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 22 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 19 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 18 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 17 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 16 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 15 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 12 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 11 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 10 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 09 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 08 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 05 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 04 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 03 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 02 Jan 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| 29 Dec 2023 | 2.65 | 3.00 | 2.10 | 2.65 | 2.65 | 1,132,867 |
| 28 Dec 2023 | 3.35 | 3.90 | 1.90 | 2.60 | 2.60 | 4,144,852 |
| 27 Dec 2023 | 2.75 | 3.90 | 2.60 | 3.40 | 3.40 | 3,675,035 |
| 22 Dec 2023 | 2.60 | 3.10 | 2.50 | 2.75 | 2.75 | 1,748,365 |
| 21 Dec 2023 | 1.65 | 2.70 | 1.79 | 2.60 | 2.60 | 2,556,485 |
| 20 Dec 2023 | 1.70 | 1.90 | 1.50 | 1.65 | 1.65 | 2,118,613 |
| 19 Dec 2023 | 1.90 | 1.90 | 1.68 | 1.70 | 1.70 | 245,367 |
| 18 Dec 2023 | 1.88 | 1.98 | 1.52 | 1.90 | 1.90 | 670,191 |
| 15 Dec 2023 | 1.95 | 2.00 | 1.75 | 1.88 | 1.88 | 93,562 |
| 14 Dec 2023 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | 488,579 |
| 13 Dec 2023 | 1.70 | 2.00 | 1.69 | 1.95 | 1.95 | 944,982 |
| 12 Dec 2023 | 1.65 | 1.73 | 1.50 | 1.70 | 1.70 | 300,031 |
| 11 Dec 2023 | 1.70 | 1.74 | 1.50 | 1.70 | 1.70 | 824,880 |
| 08 Dec 2023 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 50,416 |
| 07 Dec 2023 | 1.80 | 2.00 | 1.60 | 1.70 | 1.70 | 17,107 |
| 06 Dec 2023 | 2.05 | 2.10 | 1.60 | 1.80 | 1.80 | 650,174 |
| 05 Dec 2023 | 2.15 | 2.30 | 2.00 | 2.20 | 2.20 | 493,023 |
| 04 Dec 2023 | 1.55 | 2.60 | 1.50 | 2.10 | 2.10 | 3,296,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.