GCM Resources Plc Historical Data - GCM.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
GCM Resources Plc (GCM.GB)
GCM Resources Plc (GCM.GB) Historical

GCM Resources Plc (GCM.GB)

1.65

0.20

(13.79%)

Closed February 01 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.65	1.9	1.45	1000	1.65	DE
4	-0.3	-15.3846153846	1.95	1.95	1.45	3946	1.65	DE
12	-0.65	-28.2608695652	2.3	2.5	1.45	36219	1.91692614	DE
26	-1.7	-50.7462686567	3.35	4.0888	1.45	83838	2.79417525	DE
52	-1.25	-43.1034482759	2.9	12.75	1.45	263393	5.8154526	DE
156	-2.975	-64.3243243243	4.625	12.75	0.83	127575	5.0482046	DE
260	-10.85	-86.8	12.5	21.15	0.83	97678	5.62056041	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738337520	1.65	0.2	13.79	1.45	1.65	1.45	40003
1738254840	1.45	-0.1	-6.45	1.55	1.55	1.45	0
1738165140	1.55	0	0.00	1.55	1.55	1.55	0
1738078980	1.55	0.1	6.90	1.45	1.65	1.45	0
1737975300	1.45	-0.2	-12.12	1.65	1.9	1.45	0
1737735960	1.65	0	0.00	1.65	1.65	1.53	5000
1737649680	1.65	0	0.00	1.65	1.72	1.65	1134
1737563340	1.65	0	0.00	1.65	1.65	1.65	0
1737476940	1.65	0	0.00	1.65	1.65	1.65	0
1737390480	1.65	0	0.00	1.65	1.65	1.65	0
1737131340	1.65	0	0.00	1.65	1.65	1.65	0
1737044940	1.65	0	0.00	1.65	1.65	1.506	8118
1736955300	1.65	0	0.00	1.65	1.65	1.65	0
1736869080	1.65	0	0.00	1.65	1.65	1.5044	60721
1736782500	1.65	0	0.00	1.65	1.65	1.65	0
1736524020	1.65	0	0.00	1.65	1.65	1.65	0
1736439600	1.65	0	0.00	1.65	1.65	1.65	0
1736353620	1.65	-0.2	-10.81	1.85	1.85	1.65	0
1736264400	1.85	0	0.00	1.85	1.85	1.85	0
1736180880	1.85	0	0.00	1.85	1.85	1.85	0
1735918500	1.85	-0.1	-5.13	1.95	1.95	1.85	0
1735832160	1.95	0.05	2.63	1.95	1.95	1.95	0
1735662660	1.9	0	0.00	1.9	1.9	1.9	0
1735576260	1.9	0	0.00	1.9	1.9	1.85	0
1735313700	1.9	0	0.00	1.9	1.9	1.85	0
1735057680	1.9	0	0.00	1.9	1.9	1.9	0
1734971280	1.9	0	0.00	1.9	1.9	1.85	0
1734712200	1.9	0.05	2.70	1.85	1.9	1.85	12716
1734622440	1.85	0	0.00	1.85	2.15	1.85	0
1734536340	1.85	0.05	2.78	1.8	1.85	1.75	48035
1734449880	1.8	-0.35	-16.28	2.15	2.15	1.75	0
1734366420	2.15	0	0.00	2.15	2.15	2.15	0
1734104460	2.15	0.4	22.86	2.25	2.5	1.9	550
1734020880	1.75	0	0.00	1.75	1.75	1.7	0
1733931060	1.75	-0.25	-12.50	2	2	1.7	0
1733848080	2	0	0.00	2	2	2	0
1733761860	2	0	0.00	2	2	2	0
1733495700	2	0	0.00	2	2	2	0
1733416140	2	0	0.00	2	2	1.8131	62350
1733326500	2	0	0.00	2	2	1.998	74947
1733239800	2	0	0.00	2	2	2	0
1733156940	2	0	0.00	2	2	2	0
1732897620	2	0	0.00	2	2	1.925	25353
1732808160	2	0	0.00	2	2.25	1.9725	4812
1732721820	2	0.2	11.11	1.8	2	1.76	551591
1732638480	1.8	0	0.00	1.8	1.85	1.7015	223129
1732548840	1.8	0	0.00	1.8	2.05	1.7678	200000
1732289460	1.8	0	0.00	1.8	1.8	1.77888	97276
1732203480	1.8	0	0.00	1.8	1.8	1.77888	3000
1732120140	1.8	0	0.00	1.8	1.844	1.8	1000
1732033620	1.8	-0.05	-2.70	1.85	1.85	1.65	200000
1731947580	1.85	0	0.00	1.85	1.85	1.85	0
1731688080	1.85	-0.1	-5.13	1.95	1.95	1.801	33979
1731598260	1.95	0	0.00	1.95	1.95	1.95	0
1731511920	1.95	-0.1	-4.88	2.05	2.05	1.912	51429
1731428820	2.05	-0.1	-4.65	2.15	2.15	1.912	190000
1731342540	2.15	-0.15	-6.52	2.3	2.3	1.9	100000
1731083160	2.3	0	0.00	2.3	2.3	2.1349999	687
1730993820	2.3	-0.2	-8.00	2.5	2.5	2.202	73132
1730910480	2.5	0	0.00	2.5	2.5	2.5	0
1730824080	2.5	0	0.00	2.5	2.5	2.5	0
1730737740	2.5	0	0.00	2.5	2.5	2.301	111056
1730475300	2.5	0	0.00	2.5	2.5	2.37	105802

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions