Shares Magazine
5.17p+0.11 (+2.17%)07 Aug 2025, 11:39
Gcm Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 5.25p | 5.50p | 5.00p | 5.06p | 891,743 |
| Aug 5, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 733,830 |
| Aug 4, 2025 | 5.50p | 5.79p | 5.00p | 5.25p | 1,518,111 |
| Aug 1, 2025 | 5.50p | 5.75p | 5.00p | 5.50p | 1,076,623 |
| Jul 31, 2025 | 5.25p | 5.88p | 5.10p | 5.10p | 642,312 |
| Jul 30, 2025 | 5.50p | 5.72p | 5.00p | 5.25p | 1,194,249 |
| Jul 29, 2025 | 5.50p | 5.75p | 5.05p | 5.10p | 410,981 |
| Jul 28, 2025 | 5.75p | 6.00p | 5.01p | 5.50p | 446,440 |
| Jul 25, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 317,732 |
| Jul 24, 2025 | 6.15p | 6.50p | 5.50p | 5.78p | 370,992 |
| Jul 23, 2025 | 5.75p | 6.28p | 5.50p | 5.92p | 2,037,751 |
| Jul 22, 2025 | 6.05p | 6.00p | 5.50p | 5.75p | 212,412 |
| Jul 21, 2025 | 6.01p | 6.50p | 5.80p | 6.02p | 508,362 |
| Jul 18, 2025 | 6.50p | 6.80p | 6.00p | 6.00p | 807,493 |
| Jul 17, 2025 | 6.25p | 7.50p | 6.00p | 6.40p | 3,730,257 |
| Jul 16, 2025 | 7.35p | 7.70p | 5.60p | 6.25p | 4,381,640 |
| Jul 15, 2025 | 5.25p | 7.80p | 5.20p | 7.00p | 10,316,897 |
| Jul 14, 2025 | 4.95p | 5.50p | 4.75p | 5.25p | 1,126,477 |
| Jul 11, 2025 | 4.70p | 5.50p | 4.60p | 4.95p | 3,986,756 |
| Jul 10, 2025 | 4.10p | 5.15p | 3.90p | 4.90p | 2,456,865 |
| Jul 9, 2025 | 4.10p | 4.26p | 4.05p | 4.10p | 305,699 |
| Jul 8, 2025 | 4.10p | 4.26p | 4.05p | 4.10p | 518,861 |
| Jul 7, 2025 | 4.15p | 4.30p | 4.00p | 4.10p | 372,828 |
| Jul 4, 2025 | 4.30p | 4.44p | 4.10p | 4.15p | 578,482 |
| Jul 3, 2025 | 4.00p | 4.40p | 3.97p | 4.02p | 889,256 |
| Jul 2, 2025 | 4.00p | 4.14p | 3.96p | 4.00p | 320,722 |
| Jul 1, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 321,270 |
| Jun 30, 2025 | 3.90p | 4.20p | 3.80p | 4.00p | 714,046 |
| Jun 27, 2025 | 3.40p | 4.00p | 3.35p | 3.75p | 1,722,267 |
| Jun 26, 2025 | 3.25p | 3.49p | 3.00p | 3.40p | 774,384 |
| Jun 25, 2025 | 3.60p | 3.60p | 3.26p | 3.40p | 1,159,636 |
| Jun 24, 2025 | 3.45p | 3.70p | 3.30p | 3.52p | 934,883 |
| Jun 23, 2025 | 3.75p | 3.90p | 3.20p | 3.50p | 1,915,189 |
| Jun 20, 2025 | 4.00p | 4.20p | 3.50p | 3.90p | 1,095,542 |
| Jun 19, 2025 | 4.15p | 4.40p | 3.90p | 4.10p | 587,880 |
| Jun 18, 2025 | 4.15p | 4.40p | 4.03p | 4.20p | 505,882 |
| Jun 17, 2025 | 4.10p | 4.40p | 4.00p | 4.20p | 567,546 |
| Jun 16, 2025 | 4.00p | 4.30p | 3.90p | 4.30p | 1,095,810 |
| Jun 13, 2025 | 4.00p | 4.20p | 3.80p | 4.20p | 798,024 |
| Jun 12, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 799,742 |
| Jun 11, 2025 | 3.65p | 4.15p | 3.50p | 3.80p | 1,070,348 |
| Jun 10, 2025 | 3.65p | 3.80p | 3.53p | 3.65p | 516,826 |
| Jun 9, 2025 | 3.65p | 3.80p | 3.50p | 3.65p | 639,392 |
| Jun 6, 2025 | 3.55p | 4.20p | 3.40p | 3.65p | 4,066,046 |
| Jun 5, 2025 | 2.70p | 3.70p | 2.60p | 3.70p | 6,827,424 |
| Jun 4, 2025 | 2.80p | 2.86p | 2.50p | 2.70p | 829,682 |
| Jun 3, 2025 | 2.90p | 2.95p | 2.70p | 2.80p | 187,615 |
| Jun 2, 2025 | 3.10p | 3.14p | 2.83p | 2.90p | 785,211 |
| May 30, 2025 | 3.20p | 3.24p | 3.00p | 3.10p | 858,941 |
| May 29, 2025 | 2.90p | 3.34p | 2.80p | 3.20p | 1,658,142 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 227.20 | 11.26 |
| Intercontinental Hotels Group PLC | 9,294.00 | 7.07 |
| Serco Group PLC | 224.20 | 7.07 |
| Ocado Group PLC | 365.70 | 4.37 |
| Future PLC | 732.50 | 3.02 |
| Raspberry Pi Holdings PLC | 414.10 | 2.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 193.60 | -14.15 |
| Hikma Pharmaceuticals PLC | 1,762.00 | -6.48 |
| Bae Systems PLC | 1,765.50 | -4.98 |
| Babcock International Group PLC | 957.00 | -4.87 |
| Chemring Group PLC | 530.76 | -3.67 |
| Hiscox LTD | 1,329.00 | -3.63 |