GCM Resources Plc Historical Data - GCM.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GCM Resources Plc (GCM.GB)

1.7789

-0.02112

( -1.17% )

Updated: 02:32:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17112	-8.77538461538	1.95	1.95	1.65	47596	1.80713908	DE
4	-0.77112	-30.24	2.55	2.6	1.65	65878	2.24366623	DE
12	-1.32112	-42.6167741935	3.1	3.68	1.65	112652	2.75958676	DE
26	-3.97112	-69.0629565217	5.75	6.375	1.65	153700	4.29570857	DE
52	0.87888	97.6533333333	0.9	12.75	0.83	280575	5.57818056	DE
156	-2.72112	-60.4693333333	4.5	12.75	0.83	126548	5.09179433	DE
260	-11.72112	-86.8231111111	13.5	21.15	0.83	97563	5.74306693	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730388900	2.5	-0.05	-1.96	2.55	2.55	2.3	290000
1730305440	2.55	0	0.00	2.55	2.55	2.403	482
1730193840	2.55	0	0.00	2.55	2.55	2.5	0
1730132940	2.55	-0.05	-1.92	2.6	2.6	2.5	31000
1729869960	2.6	0.05	1.96	2.55	2.6	2.5	60121
1729783680	2.55	0	0.00	2.55	2.55	2.5	0
1729697340	2.55	0	0.00	2.55	2.55	2.5	0
1729610340	2.55	0	0.00	2.55	2.85	2.5	0
1729524420	2.55	0	0.00	2.55	2.55	2.5	0
1729262100	2.55	0.05	2.00	2.5	2.55	2.49	182500
1729178580	2.5	0.1	4.17	2.4	2.5	2.39	66274
1729092540	2.4	-0.2	-7.69	2.6	2.6	2.4	150000
1729006140	2.6	0	0.00	2.6	2.6	2.6	0
1728919680	2.6	0	0.00	2.6	2.85	2.46	500000
1728657480	2.6	-0.2	-7.14	2.8	2.8	2.6	19584
1728574140	2.8	0	0.00	2.8	2.8	2.8	0
1728484740	2.8	0	0.00	2.8	3.05	2.8	0
1728401340	2.8	0	0.00	2.8	2.8	2.8	0
1728311580	2.8	0.1	3.70	2.7	2.9	2.6	132075
1728053040	2.7	0	0.00	2.7	2.8	2.6	20000
1727966700	2.7	0.1	3.85	2.6	2.7	2.5	0
1727882940	2.6	0	0.00	2.6	2.6	2.5	0
1727793720	2.6	0	0.00	2.6	2.6	2.5	85669
1727710080	2.6	0	0.00	2.6	2.61	2.5	67723
1727447580	2.6	-0.4	-13.33	3	3	2.5	275732
1727364240	3	-0.05	-1.64	3.05	3.1	2.8	465494
1727277960	3.05	-0.3	-8.96	3.35	3.35	3	504702
1727191740	3.35	0.25	8.06	3.1	3.68	3.0655	552817
1727102220	3.1	-0.1	-3.13	3.2	3.2	3.0019999	16944
1726843740	3.2	0.1	3.23	3.1	3.35	3.097	293109
1726756740	3.1	0.15	5.08	2.95	3.1	2.9	59987
1726669920	2.95	0.05	1.72	2.95	2.95	2.811	63038
1726586700	2.9	-0.2	-6.45	3.1	3.1	2.805	124496
1726498920	3.1	0.45	16.98	2.65	3.1	2.6	389446
1726238280	2.65	-0.05	-1.85	2.7	2.7	2.6	77308
1726151880	2.7	-0.1	-3.57	2.7	2.7	2.6	0
1726068360	2.8	0	0.00	2.8	2.8	2.8	0
1725981960	2.8	-0.15	-5.08	2.95	2.95	2.7075	20093
1725892800	2.95	0.3	11.32	2.65	2.95	2.6	270232
1725633480	2.65	0	0.00	2.65	2.65	2.6	0
1725547140	2.65	0.15	6.00	2.5	2.65	2.4	242940
1725460740	2.5	-0.05	-1.96	2.55	2.6	2.4	191437
1725374160	2.55	-0.45	-15.00	3	3	2.5	207643
1725287700	3	-0.1	-3.23	3.1	3.1	2.9	268596
1725028800	3.1	0	0.00	3.1	3.1	2.95	34304
1724942100	3.1	0	0.00	3.1	3.1	2.937	107245
1724858700	3.1	-0.1	-3.13	3.2	3.2	3	110742
1724772540	3.2	0	0.00	3.2	3.2	3.097	16366
1724423820	3.2	0	0.00	3.2	3.2	3.072	204297
1724340540	3.2	0	0.00	3.2	3.2	3.2	0

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