UK Markets close in 8 hrs 7 mins

GCM Resources Plc (GCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.10000.0000 (0.00%)
As of 02:46PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20224.10004.00003.83004.10004.100072,223
20 May 20224.10004.09604.00004.10004.1000123,156
19 May 20224.10004.09004.00004.10004.10006,348
18 May 20224.15004.20004.00004.10004.1000120,585
17 May 20224.10004.17504.00004.15004.1500145,786
16 May 20224.10004.06004.00004.10004.100024,648
13 May 20224.10004.00004.00004.10004.100030,904
12 May 20224.10004.18003.99904.10004.1000543,030
11 May 20224.10004.17004.00004.15004.1500101,008
10 May 20224.25004.38004.00104.20004.2000656,552
09 May 20224.45004.60004.00004.25004.2500724,844
06 May 20224.75004.65004.30004.45004.4500688,220
05 May 20224.75004.65004.60004.75004.75008,106
04 May 20224.80004.97204.60004.75004.7500600,162
03 May 20224.70004.90004.56304.80004.8000239,019
29 Apr 20224.70004.84004.56004.70004.7000164,028
28 Apr 20224.70004.83004.56004.70004.700070,272
27 Apr 20224.70004.84004.83004.70004.700033,764
26 Apr 20224.85004.90004.51304.70004.7000380,511
25 Apr 20225.35005.30004.70004.85004.8500548,281
22 Apr 20225.47505.48005.10005.35005.350094,030
21 Apr 20225.02505.80005.00005.47505.47501,249,526
20 Apr 20224.85005.57004.71105.02505.02501,601,780
19 Apr 20224.70005.20004.60004.80004.8000906,632
14 Apr 20224.65004.70004.61104.70004.7000613,130
13 Apr 20224.65004.66004.64004.64004.640075,350
12 Apr 20224.70004.70004.50004.65004.65001,554,475
11 Apr 20224.80004.89004.60004.75004.7500622,496
08 Apr 20225.00004.95004.60004.60004.60002,742,124
07 Apr 20225.00005.20004.50504.80004.80004,663,241
06 Apr 20225.10005.20004.90004.90004.900092,034
05 Apr 20225.15005.30004.75005.10005.1000762,083
04 Apr 20225.15005.22005.00005.00005.0000233,451
01 Apr 20225.15005.30005.00005.00005.0000947,353
31 Mar 20225.35005.60005.00005.10005.10001,348,287
30 Mar 20225.35005.35005.35005.35005.350017,774
29 Mar 20225.35005.60005.15005.35005.350027,290
28 Mar 20225.45005.60005.22005.22005.2200460,920
25 Mar 20225.40005.50005.30005.45005.4500153,599
24 Mar 20225.25005.50005.35005.40005.400049,305
23 Mar 20225.25005.50005.10005.40005.4000232,583
22 Mar 20225.60005.80005.45005.46005.4600433,729
21 Mar 20225.75006.30005.44005.60005.6000733,573
18 Mar 20225.75006.00005.43005.66005.6600930,607
17 Mar 20225.35005.80005.38005.50005.50006,958,403
16 Mar 20225.45005.50005.40005.30005.30001,550,026
15 Mar 20225.60005.70005.40005.50005.50001,353,692
14 Mar 20225.80005.80005.35005.50005.50001,286,203
11 Mar 20225.30006.00005.14005.80005.80005,770,753
10 Mar 20225.15005.30005.12505.20005.2000523,654
09 Mar 20225.90005.80005.10005.30005.3000562,322
08 Mar 20226.25006.50005.60005.88005.8800633,565
07 Mar 20226.20006.50005.90005.90005.9000833,053
04 Mar 20225.80006.26005.67506.00006.00004,071,785
03 Mar 20225.60006.00005.20005.74005.740017,355,404
02 Mar 20228.150013.00005.05005.50005.50008,080,648
01 Mar 20227.25008.30007.00008.15008.1500528,897
28 Feb 20226.85007.55906.88007.25007.2500227,604
25 Feb 20226.85006.85006.85006.85006.8500-
24 Feb 20226.75007.00006.85506.85006.8500210,623
23 Feb 20227.00007.15006.50007.00007.000097,717
22 Feb 20227.00007.50006.58207.20007.2000178,943
21 Feb 20227.25007.50006.50007.50007.5000312,749
18 Feb 20227.25007.40007.00007.25007.250061,293
17 Feb 20227.25007.50007.17507.25007.2500247,044
16 Feb 20227.00007.40006.67007.25007.2500436,488
15 Feb 20227.75007.70006.67507.50007.5000573,458
14 Feb 20227.75008.00007.50007.94007.9400423,821
11 Feb 20227.45008.00007.20007.75007.7500314,110
10 Feb 20227.45007.90007.44007.80007.8000318,695
09 Feb 20227.80008.20007.22507.66007.66001,114,537
08 Feb 20227.00008.00006.90007.80007.80001,253,993
07 Feb 20226.30007.30006.42007.00007.0000925,470
04 Feb 20225.95006.60006.17506.30006.3000285,755
03 Feb 20226.05006.22006.00006.20006.2000453,608
02 Feb 20225.55006.15005.65006.05006.0500724,425
01 Feb 20225.75006.01605.52505.60005.6000905,065
31 Jan 20224.57506.50004.25005.45005.45001,227,353
28 Jan 20224.57504.25004.25004.57504.575035,000
27 Jan 20224.57504.50004.28904.50004.500065,100
26 Jan 20224.57504.50004.46004.57504.57501,800
25 Jan 20224.57504.25004.25004.57504.575035,000
24 Jan 20224.57504.77004.25004.57504.5750112,553
21 Jan 20224.70004.69904.30004.30004.3000178,878
20 Jan 20224.85004.95604.55504.80004.8000140,575
19 Jan 20224.50005.01604.20004.85004.8500396,374
18 Jan 20224.25004.40004.12504.25004.2500214,637
17 Jan 20224.25005.00003.86104.43004.4300730,129
14 Jan 20224.25004.46504.30004.25004.2500256,822
13 Jan 20224.65004.57004.00004.25004.250010,189
12 Jan 20224.65004.30004.30004.65004.650020,000
11 Jan 20224.65004.57004.30004.38004.380082,663
10 Jan 20224.75004.69404.30004.50004.5000106,282
07 Jan 20224.75005.00004.50004.75004.750018,324
06 Jan 20224.85005.00004.50004.75004.7500183,032
05 Jan 20224.12505.80004.00004.85004.8500865,317
04 Jan 20224.12504.12004.01004.01004.010023,783
31 Dec 20214.12504.08304.08304.12504.1250245
30 Dec 20214.12504.25004.20004.12504.125019,473
29 Dec 20214.12504.25004.06004.25004.2500155,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...