Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

GCM Resources Plc (LFD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0675

-0.0025

(-3.57%)

At close: 08:06AM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
02 May 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
30 Apr 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
29 Apr 2024	0.0705	0.0705	0.0705	0.0705	0.0705	-
26 Apr 2024	0.0675	0.0675	0.0675	0.0675	0.0675	-
25 Apr 2024	0.0725	0.0725	0.0725	0.0725	0.0725	-
24 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
23 Apr 2024	0.0665	0.0665	0.0665	0.0665	0.0665	-
22 Apr 2024	0.0725	0.0725	0.0725	0.0725	0.0725	-
19 Apr 2024	0.0695	0.0695	0.0695	0.0695	0.0695	-
18 Apr 2024	0.0845	0.0845	0.0845	0.0845	0.0845	-
17 Apr 2024	0.0845	0.0845	0.0845	0.0845	0.0845	-
16 Apr 2024	0.0895	0.0895	0.0895	0.0895	0.0895	-
15 Apr 2024	0.0965	0.0965	0.0965	0.0965	0.0965	-
12 Apr 2024	0.1060	0.1060	0.1060	0.1060	0.1060	-
11 Apr 2024	0.0965	0.0965	0.0965	0.0965	0.0965	-
10 Apr 2024	0.0935	0.0935	0.0935	0.0935	0.0935	-
09 Apr 2024	0.0845	0.0845	0.0845	0.0845	0.0845	-
08 Apr 2024	0.0820	0.0980	0.0820	0.0980	0.0980	150,000
05 Apr 2024	0.0720	0.0720	0.0720	0.0720	0.0720	-
04 Apr 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
03 Apr 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
02 Apr 2024	0.0785	0.0785	0.0785	0.0785	0.0785	-
28 Mar 2024	0.0965	0.0965	0.0965	0.0965	0.0965	-
27 Mar 2024	0.0725	0.0725	0.0725	0.0725	0.0725	-
26 Mar 2024	0.0870	0.0870	0.0870	0.0870	0.0870	-
25 Mar 2024	0.0955	0.0955	0.0955	0.0955	0.0955	-
22 Mar 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
21 Mar 2024	0.0965	0.0965	0.0965	0.0965	0.0965	-
20 Mar 2024	0.0965	0.0965	0.0965	0.0965	0.0965	-
19 Mar 2024	0.0905	0.0905	0.0905	0.0905	0.0905	-
18 Mar 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
15 Mar 2024	0.0675	0.0965	0.0675	0.0965	0.0965	15,762
14 Mar 2024	0.0905	0.0965	0.0905	0.0965	0.0965	200
13 Mar 2024	0.0905	0.0905	0.0905	0.0905	0.0905	-
12 Mar 2024	0.0790	0.0830	0.0790	0.0830	0.0830	5,596
11 Mar 2024	0.0685	0.0950	0.0685	0.0950	0.0950	5,421
08 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
07 Mar 2024	0.0355	0.0600	0.0355	0.0600	0.0600	30,912
06 Mar 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
05 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
04 Mar 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
01 Mar 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
29 Feb 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Feb 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
23 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
22 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
21 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
20 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
19 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
16 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
15 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
08 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
07 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
06 Feb 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Dec 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Dec 2023	0.0120	0.0300	0.0120	0.0300	0.0300	20,000
18 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
15 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Dec 2023	0.0135	0.0135	0.0135	0.0135	0.0135	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,693.53+468.37(+0.93%)

Meet one of the UK’s largest unknown start-ups

GCM Resources Plc (LFD.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,693.53
+468.37(+0.93%)