GCM.L - GCM Resources Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.0014.7014.5115.0015.0054,352
Oct 17, 201915.0014.6014.5115.0015.0054,189
Oct 16, 201915.7515.2014.7515.0015.0077,798
Oct 15, 201915.7516.4015.1315.7515.7550,019
Oct 14, 201915.7516.4014.6715.7515.7531,450
Oct 11, 201914.7516.4014.6715.7515.75123,939
Oct 10, 201915.2515.5014.6015.5015.5019,973
Oct 09, 201915.5015.6615.1015.2515.2558,646
Oct 08, 201916.7516.2215.0315.5015.50226,006
Oct 07, 201916.1317.1715.7016.7516.75160,653
Oct 04, 201915.2517.2015.4916.1316.13202,914
Oct 03, 201916.0016.0015.0115.2515.25204,728
Oct 02, 201916.0016.1915.5016.0016.0041,927
Oct 01, 201916.7516.8016.0016.0016.0092,634
Sep 30, 201916.7516.7516.2516.7516.7514,589
Sep 27, 201916.0016.7515.6716.7516.7587,658
Sep 26, 201916.3816.6215.3316.0016.00225,009
Sep 25, 201917.2516.9515.4516.3816.38275,520
Sep 24, 201917.2517.4216.6317.2517.2538,193
Sep 23, 201916.7517.7516.7717.2517.25110,673
Sep 20, 201916.5018.9416.1016.7516.75381,338
Sep 19, 201916.5016.8016.0016.5016.5058,935
Sep 18, 201917.0016.8016.1016.5016.50160,954
Sep 17, 201917.5017.5016.5017.0017.0070,350
Sep 16, 201917.5018.0017.0317.5017.5023,381
Sep 13, 201917.5017.6616.8817.5017.50134,090
Sep 12, 201917.5017.0316.5016.5016.5068,226
Sep 11, 201917.5017.5517.0717.5017.5087,079
Sep 10, 201917.7517.7517.1317.5017.5069,455
Sep 09, 201918.0017.7817.1517.7517.75269,517
Sep 06, 201918.0018.3317.7718.0018.0011,022
Sep 05, 201918.0018.5017.7618.0018.00101,028
Sep 04, 201920.0019.8817.7018.0018.00364,982
Sep 03, 201919.5019.1719.0219.5019.5042,110
Sep 02, 201919.7520.1319.0019.0019.00129,268
Aug 30, 201919.0020.7518.7019.0019.00278,854
Aug 29, 201920.0019.1518.5019.0019.0062,616
Aug 28, 201920.0019.6018.7520.0020.00123,038
Aug 27, 201920.0019.7019.0220.0020.0031,500
Aug 23, 201920.0020.5019.0220.0020.0025,746
Aug 22, 201919.2520.8819.3020.0020.00217,415
Aug 21, 201918.7519.4918.4719.0019.00314,250
Aug 20, 201918.7518.7418.5718.7518.7542,248
Aug 19, 201918.7518.8018.4318.7518.75130,058
Aug 16, 201918.7518.9818.5018.7518.75208,403
Aug 15, 201919.2519.3318.5018.7518.7575,166
Aug 14, 201919.2519.5019.2519.2519.2523,000
Aug 13, 201919.2519.5518.7519.2519.2599,915
Aug 12, 201919.7519.7019.1319.2519.25113,032
Aug 09, 201919.2520.0019.2019.7519.75180,812
Aug 08, 201920.2519.8318.2719.4519.45849,654
Aug 07, 201920.2520.2219.5520.2520.25122,678
Aug 06, 201921.0020.7520.0020.2520.2596,680
Aug 05, 201921.0021.0020.1321.0021.0074,437
Aug 02, 201921.5021.3820.1321.0021.00120,861
Aug 01, 201921.5021.4421.0621.5021.507,865
Jul 31, 201920.5021.5020.2021.5021.50237,340
Jul 30, 201920.5021.0020.1520.5020.5065,235
Jul 29, 201921.0021.4020.1020.5020.50146,158
Jul 26, 201921.0121.5020.1021.0021.00183,731
Jul 25, 201921.1321.6521.0121.5021.50124,063
Jul 24, 201921.8221.9021.0321.5021.50194,085
Jul 23, 201922.6022.7521.3322.2522.25225,794
Jul 22, 201923.2823.7722.6023.2523.25124,125
Jul 19, 201922.6923.7022.5523.2523.25112,490
Jul 18, 201923.2523.7522.6923.7523.75126,180
Jul 17, 201923.5023.5022.6923.7523.7545,290
Jul 16, 201922.7523.8721.6823.2523.25224,600
Jul 15, 201922.7524.9022.6023.0023.00237,654
Jul 12, 201922.8823.8021.3322.2522.25264,952
Jul 11, 201920.6832.9019.6422.7522.752,615,159
Jul 10, 201920.3022.7519.1421.0021.00914,140
Jul 09, 201920.5520.5520.0020.2520.25102,121
Jul 08, 201921.2021.2020.5020.7520.75187,591
Jul 05, 201921.3021.3020.5021.0021.00182,049
Jul 04, 201921.3021.3020.7521.0021.0056,000
Jul 03, 201921.0621.6321.0021.2521.2599,905
Jul 02, 201921.2821.5021.0021.5021.50147,521
Jul 01, 201921.2221.5021.0221.2521.2571,312
Jun 28, 201921.5622.0020.6921.2521.25254,565
Jun 27, 201921.5021.5121.0121.5021.50106,717
Jun 26, 201921.0022.2521.0022.2522.25243,157
Jun 25, 201922.0122.5521.5021.5021.5078,843
Jun 24, 201922.8022.8022.0122.5022.5027,499
Jun 21, 201923.4023.4022.1022.5022.50262,372
Jun 20, 201923.6325.7022.9523.5023.50890,323
Jun 19, 201921.8624.7021.8623.2523.25774,961
Jun 18, 201921.1122.9521.1122.0022.00227,298
Jun 17, 201921.0022.6020.5321.5021.50450,895
Jun 14, 201919.5621.9019.5621.7521.75599,241
Jun 13, 201919.6720.7019.5619.7519.75180,445
Jun 12, 201920.7320.7319.6519.7519.75174,580
Jun 11, 201921.1021.4020.1521.0021.00115,902
Jun 10, 201920.0021.4019.6521.0021.00460,211
Jun 07, 201921.5221.7020.0020.2520.25474,492
Jun 06, 201921.5722.2021.5122.0022.00136,867
Jun 05, 201922.1522.3521.5022.2522.25221,419
Jun 04, 201923.2023.2022.1322.5022.50274,610
Jun 03, 201922.0523.8021.1023.5023.50616,117
May 31, 201922.8822.8822.0522.5022.50102,434
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...