Dark

GCM
GCM RESOURCES PLC
stock LSE

Inactive

Aug 2, 2024

3.60GBX+7.143%(+0.24)2,997,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.40000	3.60000	3.60000	3.60000	+7.143%	2,997,358	0.000%
2024-08-01	3.35000	3.36000	3.20000	3.36000	-1.176%	903,321	+7.143%
2024-07-31	3.50000	3.40000	3.40000	3.40000	-2.857%	3,304,685	+5.882%
2024-07-30	3.85000	3.50000	3.50000	3.50000	-9.091%	4,256,778	+2.857%
2024-07-29	4.25000	4.10000	3.85000	3.85000	-9.412%	1,599,028	-6.494%
2024-07-26	4.05000	4.25000	3.85000	4.25000	-1.163%	2,567,124	-15.294%
2024-07-25	4.40000	4.50000	4.30000	4.30000	-4.444%	1,329,272	-16.279%
2024-07-24	4.40000	4.50000	4.40000	4.50000	+2.273%	3,552,736	-20.000%
2024-07-23	4.55000	4.55000	4.40000	4.40000	-3.297%	831,637	-18.182%
2024-07-22	4.97000	4.78000	4.45000	4.55000	-9.000%	5,356,788	-20.879%
2024-07-19	5.25000	5.35000	5.00000	5.00000	-1.961%	802,568	-28.000%
2024-07-18	5.05000	5.13000	5.05000	5.10000	-0.585%	496,832	-29.412%
2024-07-17	5.25000	5.25000	5.10000	5.13000	-4.647%	624,670	-29.825%
2024-07-16	5.13000	5.38000	5.13000	5.38000	+4.873%	2,897,086	-33.086%
2024-07-15	5.25000	5.25000	5.13000	5.13000	-2.286%	1,899,960	-29.825%
2024-07-10	5.38000	5.38000	5.25000	5.25000	-2.778%	1,763,638	-31.429%
2024-07-09	5.25000	5.88000	5.40000	5.40000	+2.857%	5,463,476	-33.333%
2024-07-08	5.25000	5.38000	5.25000	5.25000	0.000%	912,966	-31.429%
2024-07-05	5.50000	5.50000	5.13000	5.25000	-0.943%	1,584,029	-31.429%
2024-07-04	5.50000	5.70000	5.30000	5.30000	-3.636%	476,331	-32.075%
2024-07-03	5.50000	5.50000	5.50000	5.50000	-3.509%	453,695	-34.545%
2024-07-02	5.25000	5.70000	5.25000	5.70000	+8.571%	1,941,174	-36.842%
2024-07-01	5.67000	5.85000	5.13000	5.25000	-6.250%	1,820,461	-31.429%
2024-06-28	5.25000	5.85000	5.60000	5.60000	+1.818%	3,899,029	-35.714%
2024-06-27	5.25000	5.50000	5.25000	5.50000	+4.762%	325,262	-34.545%
2024-06-26	5.50000	5.50000	5.25000	5.25000	-4.545%	1,221,943	-31.429%
2024-06-25	5.25000	5.50000	5.25000	5.50000	+4.762%	626,645	-34.545%
2024-06-24	5.50000	5.50000	5.20000	5.25000	-4.545%	921,509	-31.429%
2024-06-21	5.50000	5.50000	5.50000	5.50000	0.000%	524,354	-34.545%
2024-06-20	5.38000	5.50000	5.38000	5.50000	+2.230%	477,258	-34.545%
2024-06-19	5.50000	5.50000	5.38000	5.38000	-2.182%	707,969	-33.086%
2024-06-18	5.25000	5.63000	5.25000	5.50000	+4.762%	1,519,170	-34.545%
2024-06-17	5.50000	5.25000	5.25000	5.25000	-4.545%	1,245,430	-31.429%
2024-06-14	5.63000	5.75000	5.38000	5.50000	-1.786%	1,340,399	-34.545%
2024-06-13	5.25000	5.60000	5.60000	5.60000	+6.667%	8,995,408	-35.714%
2024-06-12	5.25000	5.25000	5.25000	5.25000	0.000%	1,845,843	-31.429%
2024-06-11	5.50000	5.25000	5.00000	5.25000	-4.545%	2,393,918	-31.429%
2024-06-10	5.63000	5.63000	5.50000	5.50000	0.000%	1,049,368	-34.545%
2024-06-07	5.88000	5.85000	5.50000	5.50000	-6.463%	1,727,578	-34.545%
2024-06-06	5.38000	6.25000	5.88000	5.88000	+2.261%	5,126,914	-38.776%
2024-06-05	5.63000	5.75000	5.75000	5.75000	+4.545%	758,361	-37.391%
2024-06-04	5.50000	5.50000	5.30000	5.50000	-4.348%	1,187,698	-34.545%
2024-06-03	5.63000	5.75000	5.50000	5.75000	+2.131%	3,003,375	-37.391%
2024-05-31	5.50000	5.88000	5.50000	5.63000	-2.087%	4,740,678	-36.057%
2024-05-30	5.25000	5.75000	5.75000	5.75000	+4.545%	4,196,058	-37.391%
2024-05-29	5.38000	5.50000	5.13000	5.50000	+2.230%	2,675,158	-34.545%
2024-05-28	5.75000	5.75000	5.38000	5.38000	-6.435%	2,244,854	-33.086%
2024-05-24	5.75000	5.75000	5.75000	5.75000	0.000%	252,920	-37.391%
2024-05-23	5.63000	6.00000	5.60000	5.75000	+2.131%	4,826,734	-37.391%
2024-05-22	5.63000	5.63000	5.63000	5.63000	+1.441%	2,047,424	-36.057%
2024-05-21	5.50000	5.75000	5.50000	5.55000	+0.909%	874,090	-35.135%
2024-05-20	5.75000	5.75000	5.38000	5.50000	0.000%	555,078	-34.545%
2024-05-17	5.40000	5.75000	5.25000	5.50000	+2.804%	2,229,390	-34.545%
2024-05-16	5.75000	5.38000	5.13000	5.35000	-6.957%	1,863,567	-32.710%
2024-05-15	5.75000	5.88000	5.63000	5.75000	+4.545%	868,419	-37.391%
2024-05-14	5.75000	5.88000	5.50000	5.50000	-4.348%	2,274,425	-34.545%
2024-05-13	5.75000	5.75000	5.75000	5.75000	-4.167%	1,084,435	-37.391%
2024-05-10	6.13000	6.00000	5.75000	6.00000	-2.121%	1,853,447	-40.000%
2024-05-09	5.75000	6.13000	5.75000	6.13000	+6.609%	3,008,562	-41.272%
2024-05-08	5.75000	6.20000	5.75000	5.75000	0.000%	4,332,416	-37.391%
2024-05-07	6.50000	6.50000	5.75000	5.75000	-13.273%	13,302,683	-37.391%
2024-05-02	6.75000	6.75000	6.63000	6.63000	-1.778%	1,419,863	-45.701%
2024-05-01	6.63000	6.75000	6.50000	6.75000	+7,333.921%	4,114,311	-46.667%
2024-03-22	0.08900	0.09080	0.08900	0.09080	+0.889%	3,422,468	+3,864.758%
2024-03-21	0.09500	0.09500	0.08500	0.09000	-3.226%	625,000	+3,900.000%
2024-03-20	0.09250	0.09300	0.08750	0.09300	-2.105%	4,091,925	+3,770.968%
2024-03-19	0.08500	0.09500	0.08500	0.09500	+11.765%	634,821	+3,689.474%
2024-03-18	0.06500	0.08500	0.06500	0.08500	+30.769%	672,087	+4,135.294%
2024-03-15	0.07000	0.08000	0.06500	0.06500	-7.143%	750,885	+5,438.462%
2024-03-14	0.07750	0.07750	0.06750	0.07000	-22.222%	950,615	+5,042.857%
2024-03-13	0.09000	0.10000	0.08700	0.09000	0.000%	1,387,656	+3,900.000%
2024-03-12	0.07500	0.09000	0.06500	0.09000	+20.000%	810,569	+3,900.000%
2024-03-11	0.08250	0.12500	0.07000	0.07500	+10.294%	6,170,413	+4,700.000%
2024-03-08	0.04200	0.06950	0.04200	0.06800	+56.322%	1,354,785	+5,194.118%
2024-03-07	0.04050	0.04350	0.04000	0.04350	+10.127%	6,944,299	+8,175.862%
2024-03-06	0.03900	0.03950	0.03850	0.03950	+1.282%	483,342	+9,013.924%
2024-03-05	0.04250	0.04400	0.03900	0.03900	-8.235%	383,151	+9,130.769%
2024-03-04	0.03750	0.04250	0.03750	0.04250	+26.866%	547,412	+8,370.588%
2024-03-01	0.03300	0.03750	0.03250	0.03350	+1.515%	738,144	+10,646.269%
2024-02-29	0.02200	0.04000	0.02200	0.03300	+50.000%	5,674,993	+10,809.091%
2024-02-28	0.02150	0.02200	0.02150	0.02200	+2.326%	610,551	+16,263.636%
2024-02-27	0.02200	0.02200	0.02150	0.02150	-2.273%	328,289	+16,644.186%
2024-02-26	0.02200	0.02200	0.02200	0.02200	0.000%	315,343	+16,263.636%
2024-02-23	0.02150	0.02250	0.02150	0.02200	+2.326%	68,939	+16,263.636%
2024-02-22	0.02150	0.02150	0.02150	0.02150	0.000%	49,982	+16,644.186%
2024-02-21	0.02150	0.02150	0.02150	0.02150	+4.878%	20,000	+16,644.186%
2024-02-20	0.02080	0.02080	0.02050	0.02050	-4.651%	680,574	+17,460.976%
2024-02-19	0.02150	0.02150	0.02000	0.02150	+2.381%	611,457	+16,644.186%
2024-02-16	0.01950	0.02100	0.01900	0.02100	+7.692%	2,851,495	+17,042.857%
2024-02-15	0.01900	0.01950	0.01900	0.01950	0.000%	273,000	+18,361.538%
2024-02-14	0.01925	0.01950	0.01900	0.01950	+2.632%	498,591	+18,361.538%
2024-02-13	0.01925	0.01900	0.01900	0.01900	-1.299%	366,410	+18,847.368%
2024-02-12	0.01925	0.01925	0.01925	0.01925	0.000%	350,015	+18,601.299%
2024-02-09	0.01875	0.01925	0.01825	0.01925	+2.667%	654,960	+18,601.299%
2024-02-08	0.01910	0.01910	0.01725	0.01875	-6.250%	1,814,046	+19,100.000%
2024-02-07	0.01875	0.02000	0.02000	0.02000	0.000%	546,153	+17,900.000%
2024-02-06	0.02090	0.02125	0.02000	0.02000	-5.882%	2,524,923	+17,900.000%
2024-02-05	0.01900	0.02125	0.01850	0.02125	+11.842%	3,105,016	+16,841.176%
2024-02-02	0.02500	0.02500	0.01900	0.01900	-30.909%	6,879,470	+18,847.368%
2023-12-29	0.02550	0.02750	0.02350	0.02750	+7.843%	226,241	+12,990.909%
2023-12-28	0.03350	0.03350	0.01900	0.02550	-21.538%	550,148	+14,017.647%
2023-12-27	0.02750	0.03700	0.02750	0.03250	+18.182%	466,070	+10,976.923%
2023-12-22	0.02750	0.03050	0.02750	0.02750	0.000%	761,122	+12,990.909%
2023-12-21	0.01650	0.02750	0.01650	0.02750	+66.667%	844,289	+12,990.909%
2023-12-20	0.01750	0.01750	0.01500	0.01650	-5.714%	38,947	+21,718.182%
2023-12-19	0.01750	0.01750	0.01750	0.01750	0.000%	31,250	+20,471.429%
2023-12-18	0.01750	0.01750	0.01700	0.01750	0.000%	110,869	+20,471.429%
2023-12-15	0.01750	0.01750	0.01750	0.01750	0.000%	173,944	+20,471.429%
2023-12-14	0.01750	0.01750	0.01750	0.01750	-10.256%	150,000	+20,471.429%
2023-12-13	0.01700	0.01950	0.01825	0.01950	+14.706%	944,982	+18,361.538%
2023-12-12	0.01650	0.01700	0.01650	0.01700	-2.857%	300,031	+21,076.471%
2023-12-11	0.01650	0.01750	0.01650	0.01750	+2.941%	268,047	+20,471.429%
2023-12-08	0.01700	0.01700	0.01700	0.01700	+3.030%	50,416	+21,076.471%
2023-12-07	0.01750	0.01750	0.01650	0.01650	-5.714%	30,000	+21,718.182%
2023-12-06	0.02050	0.02100	0.01750	0.01750	-14.634%	125,000	+20,471.429%
2023-12-05	0.02250	0.02350	0.02050	0.02050	-8.889%	90,398	+17,460.976%
2023-12-04	0.01450	0.02650	0.01450	0.02250	+55.172%	515,215	+15,900.000%
2023-12-01	0.01750	0.01850	0.01450	0.01450	-14.706%	235,704	+24,727.586%
2023-11-30	0.01150	0.02350	0.01150	0.01700	+47.826%	2,090,501	+21,076.471%
2023-11-29	0.00900	0.01150	0.00900	0.01150	+27.778%	25,078	+31,204.348%
2023-11-28	0.00900	0.00900	0.00900	0.00900	0.000%	0	+39,900.000%
2023-11-27	0.00900	0.00900	0.00898	0.00900	0.000%	405,245	+39,900.000%
2023-11-24	0.00900	0.00900	0.00892	0.00900	-9.091%	11,852	+39,900.000%
2023-11-23	0.00900	0.00990	0.00990	0.00990	+10.000%	111,846	+36,263.636%
2023-11-22	0.00900	0.00900	0.00900	0.00900	0.000%	40,000	+39,900.000%
2023-11-21	0.01000	0.01000	0.00850	0.00900	-5.263%	161,234	+39,900.000%
2023-11-20	0.00950	0.00950	0.00940	0.00950	-5.000%	73,903	+37,794.737%
2023-11-17	0.01100	0.01100	0.01000	0.01000	-9.091%	50,000	+35,900.000%
2023-11-16	0.01100	0.01100	0.01100	0.01100	+4.762%	119,686	+32,627.273%
2023-11-15	0.01050	0.01050	0.01050	0.01050	0.000%	100,000	+34,185.714%
2023-11-14	0.01050	0.01050	0.01050	0.01050	0.000%	191,144	+34,185.714%
2023-11-13	0.01050	0.01050	0.01050	0.01050	0.000%	198,737	+34,185.714%
2023-11-10	0.01050	0.01050	0.01050	0.01050	0.000%	4,923	+34,185.714%
2023-11-09	0.01050	0.01050	0.01050	0.01050	-4.545%	196,828	+34,185.714%
2023-11-08	0.01100	0.01100	0.01100	0.01100	+4.762%	250,000	+32,627.273%
2023-11-07	0.01050	0.01050	0.01050	0.01050	-4.545%	124,678	+34,185.714%
2023-11-06	0.01100	0.01100	0.01100	0.01100	0.000%	50,446	+32,627.273%
2023-11-03	0.01100	0.01100	0.01100	0.01100	0.000%	1,675	+32,627.273%
2023-11-02	0.01250	0.01250	0.01100	0.01100	-12.000%	315,893	+32,627.273%
2023-11-01	0.01250	0.01250	0.01250	0.01250	0.000%	31,341	+28,700.000%
2023-10-31	0.01250	0.01250	0.01250	0.01250	0.000%	45,207	+28,700.000%
2023-10-30	0.01300	0.01300	0.01250	0.01250	+11.111%	60,908	+28,700.000%
2023-10-27	0.01350	0.01350	0.01100	0.01125	-16.667%	741,901	+31,900.000%
2023-10-26	0.01350	0.01350	0.01350	0.01350	0.000%	404,663	+26,566.667%
2023-10-25	0.01350	0.01350	0.01350	0.01350	0.000%	47,656	+26,566.667%
2023-10-24	0.01375	0.01375	0.01350	0.01350	-6.897%	318,048	+26,566.667%
2023-10-23	0.01450	0.01450	0.01450	0.01450	+5.839%	15,000	+24,727.586%
2023-10-20	0.01375	0.01370	0.01370	0.01370	+4.580%	265,043	+26,177.372%
2023-10-19	0.01375	0.01425	0.01375	0.01310	0.000%	25,522	+27,380.916%
2023-10-18	0.01400	0.01310	0.01310	0.01310	-9.655%	223,551	+27,380.916%
2023-10-17	0.01450	0.01450	0.01450	0.01450	+3.571%	6,004	+24,727.586%
2023-10-16	0.01375	0.01400	0.01380	0.01400	+1.818%	336,475	+25,614.286%
2023-10-13	0.01375	0.01375	0.01375	0.01375	-5.172%	0	+26,081.818%
2023-10-12	0.01450	0.01450	0.01450	0.01450	0.000%	35,365	+24,727.586%
2023-10-11	0.01450	0.01450	0.01450	0.01450	0.000%	35,543	+24,727.586%
2023-10-10	0.01450	0.01450	0.01450	0.01450	-1.695%	64,267	+24,727.586%
2023-10-09	0.01550	0.01550	0.01475	0.01475	0.000%	25,933	+24,306.780%
2023-10-06	0.01550	0.01550	0.01475	0.01475	-4.839%	439,722	+24,306.780%
2023-10-05	0.01550	0.01550	0.01550	0.01550	-6.061%	51,838	+23,125.806%
2023-10-04	0.01650	0.01650	0.01650	0.01650	0.000%	60,398	+21,718.182%
2023-10-03	0.01650	0.01650	0.01650	0.01650	+3.125%	971	+21,718.182%
2023-10-02	0.01600	0.01700	0.01600	0.01600	0.000%	483,351	+22,400.000%
2023-09-29	0.01625	0.01625	0.01550	0.01600	-1.538%	830,190	+22,400.000%
2023-09-28	0.01625	0.01625	0.01625	0.01625	0.000%	100,000	+22,053.846%
2023-09-27	0.01800	0.01800	0.01625	0.01625	-6.609%	515,004	+22,053.846%
2023-09-26	0.01850	0.01740	0.01740	0.01740	-5.946%	259,758	+20,589.655%
2023-09-25	0.01850	0.01850	0.01850	0.01850	0.000%	150,100	+19,359.459%
2023-09-22	0.01850	0.01850	0.01850	0.01850	0.000%	855	+19,359.459%
2023-09-21	0.01900	0.01900	0.01850	0.01850	-2.632%	564,226	+19,359.459%
2023-09-20	0.01900	0.01900	0.01900	0.01900	0.000%	107,108	+18,847.368%
2023-09-19	0.01900	0.01900	0.01900	0.01900	-1.554%	5,600	+18,847.368%
2023-09-18	0.01900	0.01930	0.01930	0.01930	+1.579%	512,945	+18,552.850%
2023-09-15	0.01900	0.01900	0.01900	0.01900	0.000%	130,151	+18,847.368%
2023-09-14	0.01950	0.01980	0.01900	0.01900	-2.564%	153,281	+18,847.368%
2023-09-13	0.01950	0.01950	0.01950	0.01950	0.000%	18,576	+18,361.538%
2023-09-12	0.01900	0.01950	0.01900	0.01950	+1.036%	52,241	+18,361.538%
2023-09-11	0.02050	0.01930	0.01930	0.01930	-14.222%	626,911	+18,552.850%
2023-09-08	0.02250	0.02250	0.02250	0.02250	+7.143%	110,000	+15,900.000%
2023-09-07	0.02100	0.02100	0.02100	0.02100	-6.667%	104,627	+17,042.857%
2023-09-06	0.02250	0.02250	0.02250	0.02250	+4.651%	37,500	+15,900.000%
2023-09-05	0.02150	0.02150	0.02150	0.02150	0.000%	0	+16,644.186%
2023-09-04	0.02150	0.02150	0.02150	0.02150	0.000%	5,020	+16,644.186%
2023-09-01	0.02150	0.02150	0.02150	0.02150	0.000%	400,000	+16,644.186%
2023-08-31	0.02150	0.02150	0.02150	0.02150	0.000%	29,491	+16,644.186%
2023-08-30	0.02100	0.02150	0.02100	0.02150	+2.381%	91,325	+16,644.186%
2023-08-29	0.02100	0.02100	0.02100	0.02100	0.000%	23,121	+17,042.857%
2023-08-25	0.02100	0.02100	0.02100	0.02100	-6.667%	189,762	+17,042.857%
2023-08-24	0.02250	0.02250	0.02250	0.02250	+7.143%	29,069	+15,900.000%
2023-08-23	0.02100	0.02100	0.02100	0.02100	0.000%	0	+17,042.857%
2023-08-22	0.02150	0.02150	0.02100	0.02100	-2.326%	225,517	+17,042.857%
2023-08-21	0.02250	0.02250	0.02150	0.02150	-4.444%	29,273	+16,644.186%
2023-08-18	0.02200	0.02250	0.02200	0.02250	0.000%	2,493	+15,900.000%
2023-08-17	0.02250	0.02250	0.02250	0.02250	0.000%	0	+15,900.000%
2023-08-16	0.02250	0.02250	0.02250	0.02250	0.000%	20,000	+15,900.000%
2023-08-15	0.02250	0.02020	0.02020	0.02250	+7.143%	24,382	+15,900.000%
2023-08-14	0.02250	0.02250	0.02100	0.02100	-6.667%	358,554	+17,042.857%
2023-08-11	0.02100	0.02300	0.02100	0.02250	0.000%	1,349,622	+15,900.000%
2023-08-10	0.02250	0.02250	0.02250	0.02250	+9.756%	37,824	+15,900.000%
2023-08-09	0.02050	0.02050	0.02050	0.02050	-2.844%	282,027	+17,460.976%
2023-08-08	0.02050	0.02110	0.02110	0.02110	+2.927%	265,428	+16,961.611%
2023-08-07	0.02050	0.02050	0.02050	0.02050	0.000%	176,139	+17,460.976%
2023-08-04	0.02050	0.02100	0.02050	0.02050	0.000%	30,000	+17,460.976%
2023-08-03	0.02050	0.02050	0.02050	0.02050	-8.889%	187,893	+17,460.976%
2023-08-02	0.02250	0.02250	0.02250	0.02250	0.000%	10,000	+15,900.000%
2023-08-01	0.02250	0.02250	0.02250	0.02250	0.000%	44,548	+15,900.000%
2023-07-31	0.02250	0.02250	0.02250	0.02250	+12.500%	22,200	+15,900.000%
2023-07-28	0.02000	0.02000	0.02000	0.02000	0.000%	25,533	+17,900.000%
2023-07-27	0.01900	0.02000	0.01900	0.02000	-11.111%	640,945	+17,900.000%
2023-07-26	0.02250	0.02250	0.02250	0.02250	+18.421%	1,605,981	+15,900.000%
2023-07-25	0.02000	0.01900	0.01900	0.01900	-5.000%	171,029	+18,847.368%
2023-07-24	0.02000	0.02000	0.02000	0.02000	-11.111%	7,000	+17,900.000%
2023-07-21	0.02250	0.02250	0.02250	0.02250	+12.500%	12,072	+15,900.000%
2023-07-20	0.02000	0.02120	0.02000	0.02000	-4.762%	12,999	+17,900.000%
2023-07-19	0.02000	0.02100	0.01980	0.02100	+5.000%	305,986	+17,042.857%
2023-07-18	0.02000	0.02000	0.01980	0.02000	0.000%	182,107	+17,900.000%
2023-07-17	0.02100	0.02100	0.01900	0.02000	-4.762%	177,121	+17,900.000%
2023-07-14	0.02100	0.02180	0.02100	0.02100	+5.000%	154,949	+17,042.857%
2023-07-13	0.02100	0.02000	0.02000	0.02000	-4.762%	361,000	+17,900.000%
2023-07-12	0.02100	0.02100	0.02100	0.02100	0.000%	37,274	+17,042.857%
2023-07-11	0.02100	0.02100	0.02100	0.02100	0.000%	104,412	+17,042.857%
2023-07-10	0.02125	0.02250	0.02100	0.02100	-6.667%	286,262	+17,042.857%
2023-07-07	0.02250	0.02250	0.02250	0.02250	0.000%	17	+15,900.000%
2023-07-06	0.02250	0.02250	0.02250	0.02250	0.000%	26,690	+15,900.000%
2023-07-05	0.02250	0.02250	0.02250	0.02250	0.000%	790	+15,900.000%
2023-07-04	0.02250	0.02250	0.02250	0.02250	0.000%	10,000	+15,900.000%
2023-07-03	0.02250	0.02250	0.02250	0.02250	0.000%	27,123	+15,900.000%
2023-06-30	0.02100	0.02350	0.02100	0.02250	+7.143%	303,995	+15,900.000%
2023-06-29	0.02250	0.02250	0.02100	0.02100	-6.667%	121,789	+17,042.857%
2023-06-28	0.02400	0.02400	0.02200	0.02250	-2.174%	155,898	+15,900.000%
2023-06-27	0.02450	0.02450	0.02300	0.02300	-3.158%	426,377	+15,552.174%
2023-06-26	0.02400	0.02610	0.02375	0.02375	-1.042%	495,082	+15,057.895%
2023-06-23	0.02350	0.02400	0.02350	0.02400	0.000%	389,551	+14,900.000%
2023-06-22	0.02400	0.02400	0.02400	0.02400	0.000%	25,063	+14,900.000%
2023-06-21	0.02450	0.02450	0.02400	0.02400	-2.041%	10,000	+14,900.000%
2023-06-20	0.02500	0.02500	0.02450	0.02450	-2.000%	15,000	+14,593.878%
2023-06-19	0.02600	0.02600	0.02500	0.02500	-3.846%	10,000	+14,300.000%
2023-06-16	0.02600	0.02600	0.02600	0.02600	-1.887%	7,450	+13,746.154%
2023-06-15	0.02550	0.02650	0.02550	0.02650	-3.636%	2,406,985	+13,484.906%
2023-06-14	0.03250	0.03250	0.02750	0.02750	-31.250%	331,954	+12,990.909%
2023-06-13	0.04000	0.04250	0.04000	0.04000	0.000%	265,628	+8,900.000%
2023-06-12	0.04500	0.04500	0.04000	0.04000	-11.111%	118,497	+8,900.000%
2023-06-09	0.04500	0.04500	0.04500	0.04500	0.000%	10,000	+7,900.000%
2023-06-08	0.03875	0.05000	0.04500	0.04500	+12.500%	2,992,923	+7,900.000%
2023-06-07	0.04000	0.04000	0.04000	0.04000	0.000%	20,000	+8,900.000%
2023-06-06	0.02800	0.04000	0.02800	0.04000	+37.931%	91,246	+8,900.000%
2023-06-05	0.02900	0.03000	0.02840	0.02900	0.000%	779,635	+12,313.793%
2023-06-02	0.02900	0.02900	0.02900	0.02900	0.000%	14,166	+12,313.793%
2023-06-01	0.03000	0.03000	0.02900	0.02900	-0.344%	140,367	+12,313.793%
2023-05-31	0.03050	0.02910	0.02910	0.02910	-2.349%	86,781	+12,271.134%
2023-05-30	0.03050	0.02980	0.02980	0.02980	-0.667%	9,548	+11,980.537%
2023-05-26	0.03000	0.03000	0.03000	0.03000	-1.639%	10,000	+11,900.000%
2023-05-25	0.03050	0.03050	0.03050	0.03050	0.000%	38,920	+11,703.279%
2023-05-24	0.03050	0.03050	0.03050	0.03050	0.000%	18,336	+11,703.279%
2023-05-23	0.03050	0.03050	0.02900	0.03050	+5.172%	173,674	+11,703.279%
2023-05-22	0.02800	0.02900	0.02900	0.02900	+1.754%	803,908	+12,313.793%
2023-05-19	0.02850	0.02850	0.02850	0.02850	+1.786%	5,000	+12,531.579%
2023-05-18	0.02750	0.02810	0.02800	0.02800	+1.818%	19,101	+12,757.143%
2023-05-17	0.02750	0.02750	0.02750	0.02750	-3.509%	1,153	+12,990.909%
2023-05-16	0.02850	0.02850	0.02850	0.02850	+1.423%	2,000	+12,531.579%
2023-05-15	0.02750	0.02810	0.02810	0.02810	+2.182%	108,380	+12,711.388%
2023-05-12	0.02750	0.02750	0.02750	0.02750	-2.135%	51,965	+12,990.909%
2023-05-11	0.02600	0.02810	0.02600	0.02810	+2.182%	14,592	+12,711.388%
2023-05-10	0.02850	0.02810	0.02750	0.02750	-3.509%	454,251	+12,990.909%
2023-05-09	0.02900	0.02900	0.02850	0.02850	-1.724%	57,164	+12,531.579%
2023-05-05	0.02900	0.03060	0.02900	0.02900	0.000%	17,603	+12,313.793%
2023-05-04	0.02900	0.02900	0.02900	0.02900	0.000%	7,050	+12,313.793%
2023-05-03	0.02950	0.02950	0.02900	0.02900	-1.695%	140,225	+12,313.793%
2023-05-02	0.02950	0.02950	0.02950	0.02950	0.000%	51,325	+12,103.390%
2023-04-28	0.02950	0.03100	0.02950	0.02950	0.000%	31,490	+12,103.390%
2023-04-27	0.02950	0.03100	0.02950	0.02950	0.000%	14,130	+12,103.390%
2023-04-26	0.02950	0.02950	0.02950	0.02950	0.000%	10,000	+12,103.390%
2023-04-25	0.02950	0.03000	0.02950	0.02950	-1.667%	60,663	+12,103.390%
2023-04-24	0.02950	0.03000	0.03000	0.03000	+1.695%	25,032	+11,900.000%
2023-04-21	0.02950	0.02950	0.02950	0.02950	0.000%	30,322	+12,103.390%
2023-04-20	0.02950	0.02950	0.02950	0.02950	0.000%	5,637	+12,103.390%
2023-04-19	0.03000	0.03000	0.02850	0.02950	-0.673%	131,086	+12,103.390%
2023-04-18	0.02900	0.02970	0.02970	0.02970	+2.414%	175,522	+12,021.212%
2023-04-17	0.03050	0.03050	0.02900	0.02900	-9.375%	80,058	+12,313.793%
2023-04-14	0.03050	0.03200	0.03200	0.03200	+4.918%	10,000	+11,150.000%
2023-04-13	0.03050	0.03050	0.03050	0.03050	0.000%	3,000	+11,703.279%
2023-04-12	0.03050	0.03050	0.03050	0.03050	0.000%	37,743	+11,703.279%
2023-04-11	0.03100	0.03100	0.03050	0.03050	0.000%	62,747	+11,703.279%
2023-04-06	0.03050	0.03050	0.03050	0.03050	0.000%	166,206	+11,703.279%
2023-04-05	0.03050	0.03050	0.03050	0.03050	0.000%	9,000	+11,703.279%
2023-04-04	0.03050	0.03050	0.03050	0.03050	0.000%	22,457	+11,703.279%
2023-04-03	0.03050	0.03050	0.03050	0.03050	0.000%	25,749	+11,703.279%
2023-03-31	0.03050	0.03050	0.03050	0.03050	0.000%	20,769	+11,703.279%
2023-03-30	0.03050	0.03220	0.03050	0.03050	0.000%	16,400	+11,703.279%
2023-03-29	0.03050	0.03050	0.03050	0.03050	0.000%	1,675	+11,703.279%
2023-03-28	0.03050	0.03050	0.03050	0.03050	0.000%	15,312	+11,703.279%
2023-03-27	0.03050	0.03260	0.03050	0.03050	0.000%	60,948	+11,703.279%
2023-03-24	0.03050	0.03050	0.03050	0.03050	0.000%	10,644	+11,703.279%
2023-03-23	0.03050	0.03050	0.03050	0.03050	0.000%	120,053	+11,703.279%
2023-03-22	0.03050	0.03050	0.03050	0.03050	-1.613%	160,312	+11,703.279%
2023-03-21	0.03100	0.03100	0.03100	0.03100	0.000%	122,467	+11,512.903%
2023-03-20	0.03150	0.03200	0.03050	0.03100	-1.587%	84,030	+11,512.903%
2023-03-17	0.03150	0.03150	0.03150	0.03150	+0.962%	98,268	+11,328.571%
2023-03-16	0.03350	0.03320	0.03120	0.03120	-6.866%	1,108,892	+11,438.462%
2023-03-15	0.03550	0.03550	0.03340	0.03350	-5.634%	201,400	+10,646.269%
2023-03-14	0.03550	0.03550	0.03550	0.03550	0.000%	24,081	+10,040.845%
2023-03-13	0.03550	0.03550	0.03550	0.03550	0.000%	111,145	+10,040.845%
2023-03-10	0.03550	0.03550	0.03300	0.03550	0.000%	368,839	+10,040.845%
2023-03-09	0.03220	0.03550	0.03220	0.03550	0.000%	40,152	+10,040.845%
2023-03-08	0.03550	0.03550	0.03550	0.03550	0.000%	117	+10,040.845%
2023-03-07	0.03550	0.03550	0.03550	0.03550	-1.389%	27	+10,040.845%
2023-03-06	0.03550	0.03600	0.03600	0.03600	+1.408%	24,851	+9,900.000%
2023-03-03	0.03550	0.03550	0.03550	0.03550	0.000%	844,473	+10,040.845%
2023-03-02	0.03550	0.03550	0.03550	0.03550	0.000%	27	+10,040.845%
2023-03-01	0.03550	0.03550	0.03500	0.03550	0.000%	95,364	+10,040.845%
2023-02-28	0.03550	0.03550	0.03550	0.03550	0.000%	18,910	+10,040.845%
2023-02-27	0.03560	0.03560	0.03500	0.03550	0.000%	52,569	+10,040.845%
2023-02-24	0.03480	0.03550	0.03480	0.03550	0.000%	45,487	+10,040.845%
2023-02-23	0.03550	0.03550	0.03520	0.03550	0.000%	445,211	+10,040.845%
2023-02-22	0.03550	0.03550	0.03550	0.03550	0.000%	169,607	+10,040.845%
2023-02-21	0.03650	0.03550	0.03520	0.03550	-2.740%	230,627	+10,040.845%
2023-02-20	0.03600	0.03700	0.03600	0.03650	-1.351%	189,027	+9,763.014%
2023-02-17	0.03800	0.03800	0.03600	0.03700	-3.646%	815,550	+9,629.730%
2023-02-16	0.03850	0.03940	0.03840	0.03840	-0.260%	331,099	+9,275.000%
2023-02-15	0.03900	0.03900	0.03850	0.03850	-1.282%	299,619	+9,250.649%
2023-02-14	0.03900	0.03900	0.03900	0.03900	0.000%	66,403	+9,130.769%
2023-02-13	0.04050	0.04050	0.03850	0.03900	-3.704%	565,285	+9,130.769%
2023-02-10	0.04000	0.04050	0.04000	0.04050	+1.250%	121,789	+8,788.889%
2023-02-09	0.04000	0.04000	0.04000	0.04000	0.000%	829	+8,900.000%
2023-02-08	0.04150	0.04200	0.04000	0.04000	-3.614%	547,614	+8,900.000%
2023-02-07	0.04200	0.04300	0.04150	0.04150	-1.190%	96,019	+8,574.699%
2023-02-06	0.04400	0.04400	0.04200	0.04200	-4.545%	113,954	+8,471.429%
2023-02-03	0.04400	0.04400	0.04400	0.04400	0.000%	12,636	+8,081.818%
2023-02-02	0.04400	0.04400	0.04400	0.04400	0.000%	5,282	+8,081.818%
2023-02-01	0.04400	0.04400	0.04400	0.04400	0.000%	75,005	+8,081.818%
2023-01-31	0.04700	0.04700	0.04400	0.04400	-3.297%	193,932	+8,081.818%
2023-01-30	0.04550	0.04550	0.04550	0.04550	0.000%	135,312	+7,812.088%
2023-01-27	0.04550	0.04550	0.04550	0.04550	0.000%	126,254	+7,812.088%
2023-01-26	0.04550	0.04550	0.04550	0.04550	0.000%	1,935	+7,812.088%
2023-01-25	0.04550	0.04550	0.04550	0.04550	0.000%	103,144	+7,812.088%
2023-01-24	0.04600	0.04700	0.04550	0.04550	-1.087%	279,484	+7,812.088%
2023-01-23	0.04600	0.04700	0.04600	0.04600	0.000%	153,381	+7,726.087%
2023-01-20	0.04650	0.04650	0.04600	0.04600	-1.075%	75,816	+7,726.087%
2023-01-19	0.04650	0.04650	0.04650	0.04650	0.000%	15,404	+7,641.935%
2023-01-18	0.04650	0.04700	0.04650	0.04650	0.000%	341,295	+7,641.935%
2023-01-17	0.04800	0.04700	0.04650	0.04650	-3.125%	127,395	+7,641.935%
2023-01-16	0.04900	0.04900	0.04800	0.04800	-2.041%	106,275	+7,400.000%
2023-01-13	0.04780	0.04900	0.04780	0.04900	0.000%	36,129	+7,246.939%
2023-01-12	0.04900	0.04900	0.04780	0.04900	+2.510%	244,115	+7,246.939%
2023-01-11	0.05300	0.04900	0.04780	0.04780	-9.811%	56,880	+7,431.381%
2023-01-10	0.05300	0.05300	0.05300	0.05300	0.000%	21,334	+6,692.453%
2023-01-09	0.04750	0.05350	0.04750	0.05300	+16.484%	720,719	+6,692.453%
2023-01-06	0.04550	0.04620	0.04550	0.04550	0.000%	51,023	+7,812.088%
2023-01-05	0.04550	0.04550	0.04550	0.04550	0.000%	10,815	+7,812.088%
2023-01-04	0.04550	0.04550	0.04550	0.04550	-2.361%	37,094	+7,812.088%
2023-01-03	0.04550	0.04660	0.04660	0.04660	+2.418%	27,300	+7,625.322%
2022-12-30	0.04700	0.04700	0.04550	0.04550	-3.191%	83,439	+7,812.088%
2022-12-29	0.04700	0.04700	0.04700	0.04700	-1.053%	175,379	+7,559.574%
2022-12-28	0.04750	0.04750	0.04750	0.04750	0.000%	158,323	+7,478.947%
2022-12-23	0.04750	0.04750	0.04750	0.04750	-1.042%	63,350	+7,478.947%
2022-12-22	0.04700	0.04800	0.04720	0.04800	+2.128%	320,782	+7,400.000%
2022-12-21	0.04700	0.04700	0.04700	0.04700	-0.844%	92,929	+7,559.574%
2022-12-20	0.04500	0.04900	0.04500	0.04740	0.000%	445,065	+7,494.937%
2022-12-19	0.05000	0.05100	0.04740	0.04740	-5.200%	149,171	+7,494.937%
2022-12-16	0.05000	0.05000	0.05000	0.05000	0.000%	81,665	+7,100.000%
2022-12-15	0.04950	0.05000	0.04950	0.05000	-1.961%	79,578	+7,100.000%
2022-12-13	0.05100	0.05100	0.05100	0.05100	0.000%	28,909	+6,958.824%
2022-12-12	0.04700	0.05250	0.04700	0.05100	+5.155%	494,238	+6,958.824%
2022-12-09	0.05050	0.05050	0.04850	0.04850	-3.960%	91,306	+7,322.680%
2022-12-08	0.05050	0.05050	0.05050	0.05050	0.000%	1,774	+7,028.713%
2022-12-07	0.05100	0.05050	0.05000	0.05050	-0.980%	124,433	+7,028.713%
2022-12-06	0.05400	0.05400	0.05050	0.05100	-2.857%	37,033	+6,958.824%
2022-12-05	0.04820	0.05250	0.04820	0.05250	+5.847%	249,020	+6,757.143%
2022-12-02	0.05100	0.04960	0.04920	0.04960	-2.745%	358,766	+7,158.065%
2022-12-01	0.05100	0.05100	0.05100	0.05100	0.000%	87,171	+6,958.824%
2022-11-30	0.05100	0.05100	0.05100	0.05100	0.000%	48,303	+6,958.824%

.dark-mode .DV78Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DV78Sq{ color: #333333; background-color: white; border: 2px solid #333333; }GCMGCM RESOURCES PLCstock LSE

GCM
GCM RESOURCES PLC
stock LSE