GCM Resources Plc Historical Data - GCM.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

GCM Resources Plc (GCM.GB)

1.70

0.00

(0.00%)

Closed 01 March 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	4.61538461538	1.625	1.7	1.5022	0	0	DE
4	0.25	17.2413793103	1.45	1.7	1.45	8177	1.65	DE
12	-0.3	-15	2	2.5	1.45	5552	1.69356498	DE
26	-1.5	-46.875	3.2	3.68	1.45	66864	2.60388331	DE
52	-0.45	-20.9302325581	2.15	12.75	1.45	254337	5.93122429	DE
156	-5.3	-75.7142857143	7	12.75	0.83	125919	5.01553939	DE
260	-9.8	-85.2173913043	11.5	21.15	0.83	97341	5.57597365	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740760080	1.7	0	0.00	1.7	1.7	1.5022	50000
1740673980	1.7	0	0.00	1.7	1.7	1.7	0
1740584040	1.7	0	0.00	1.7	1.7	1.7	0
1740498240	1.7	0	0.00	1.7	1.7	1.7	0
1740414420	1.7	0.08	4.62	1.7	1.7	1.625	0
1740152280	1.625	0	0.00	1.625	1.625	1.625	0
1740068940	1.625	0	0.00	1.625	1.625	1.625	0
1739982540	1.625	0	0.00	1.625	1.625	1.625	0
1739895960	1.625	-0.03	-1.52	1.65	1.65	1.625	0
1739806500	1.65	0	0.00	1.65	1.65	1.57	11216
1739547420	1.65	0	0.00	1.65	1.65	1.5022	82116
1739460900	1.65	0	0.00	1.65	1.65	1.5022	15196
1739378040	1.65	0	0.00	1.65	1.65	1.65	0
1739291220	1.65	0	0.00	1.65	1.65	1.65	0
1739202480	1.65	0	0.00	1.65	1.65	1.65	0
1738937700	1.65	0	0.00	1.65	1.65	1.65	0
1738855980	1.65	0	0.00	1.65	1.65	1.65	0
1738772880	1.65	0	0.00	1.65	1.65	1.5888	15000
1738686480	1.65	0	0.00	1.65	1.65	1.65	0
1738596900	1.65	0	0.00	1.65	1.65	1.65	0
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

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