UK Markets close in 3 hrs 13 mins

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.9500-0.1600 (-3.89%)
As of 4:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Sept 20214.00004.25004.00004.21004.2100638,780
14 Sept 20214.00004.26004.00004.14504.1450742,278
13 Sept 20214.30004.30004.12004.12004.1200143,383
10 Sept 20214.14004.20004.10404.14004.14001,377,574
09 Sept 20214.20004.69004.10004.15004.15001,401,036
08 Sept 20214.30004.67004.18004.43504.4350396,732
07 Sept 20214.10004.30504.00004.30004.30008,629,406
06 Sept 20213.95004.32003.90004.18004.18002,727,709
03 Sept 20214.00004.11003.81004.00004.00002,637,674
02 Sept 20213.94004.11003.88204.11004.11001,358,913
01 Sept 20214.07004.10003.90004.00504.00502,103,902
31 Aug 20214.07004.10004.06004.08504.085079,836
27 Aug 20214.06004.29003.90004.07504.07501,864,712
26 Aug 20214.05004.30004.05004.19004.190072,127
25 Aug 20214.15004.41004.05004.14504.14501,124,972
24 Aug 20214.17004.23004.15004.18004.18001,042,074
23 Aug 20214.30004.50004.12004.17504.17506,675,836
20 Aug 20214.11004.19004.10904.15504.1550780,148
19 Aug 20214.03004.38003.90004.15004.15004,095,327
18 Aug 20214.20004.31404.10004.18504.18501,088,369
17 Aug 20214.11004.33004.11004.26504.26501,456,794
16 Aug 20214.20004.69004.15004.25004.250012,373,693
13 Aug 20214.14004.31004.11004.11004.11001,850,674
12 Aug 20214.41004.49004.16704.25004.25004,085,207
11 Aug 20214.19004.47004.10004.33004.33005,714,409
10 Aug 20214.09004.42504.01004.24004.24002,942,702
09 Aug 20214.20004.59003.90004.20004.200017,836,258
06 Aug 20214.30004.40004.20004.30004.30005,563,708
05 Aug 20214.30004.75004.19004.30004.300013,695,206
04 Aug 20214.20004.74003.82004.52004.520035,246,707
03 Aug 20214.03004.15004.00004.05004.05009,897,718
02 Aug 20213.50004.20003.50004.09004.090010,301,078
30 Jul 20213.94003.94003.70003.80003.80003,597,114
29 Jul 20213.79003.94003.61003.89003.89008,344,940
28 Jul 20213.59003.80003.30003.68003.68009,625,791
27 Jul 20213.45003.66003.40003.60003.600018,540,535
26 Jul 20213.40003.44003.21003.39503.39505,161,057
23 Jul 20213.37003.48003.28003.48003.48004,444,693
22 Jul 20213.31103.37003.23003.31003.310066,409
21 Jul 20213.19003.50003.18203.32503.32507,160,225
20 Jul 20213.09003.19003.09003.17503.17504,425,209
19 Jul 20213.19003.20003.10003.10003.100011,481,432
16 Jul 20213.20003.22003.16003.18003.18002,840,019
15 Jul 20213.17003.34003.10003.18503.18504,070,770
14 Jul 20213.20003.65003.14003.16003.16002,326,573
13 Jul 20210.03200.03250.03100.03170.03173,994,146
12 Jul 20213.16003.63003.15003.15003.15002,789,562
09 Jul 20213.21003.40003.17403.20003.20003,509,131
08 Jul 20213.40003.57003.20003.30003.300011,450,180
07 Jul 20213.31003.60003.29003.33003.33003,277,274
06 Jul 20213.30003.43003.24903.31003.31007,475,810
05 Jul 20213.19003.40003.10003.23003.23006,403,300
02 Jul 20213.25003.25003.17003.18503.18508,831,885
01 Jul 20213.16003.25003.02003.19503.195019,094,769
30 Jun 20213.06003.39003.00103.15003.150050,860,160
29 Jun 20213.04003.11102.98002.99002.99009,809,404
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20213.10003.18003.01903.05003.05008,651,532
18 Jun 20213.49003.49003.04303.14503.1450912,369
17 Jun 20213.20003.26003.01003.16003.16001,443,781
16 Jun 20213.25003.35003.11003.18003.18001,375,993
15 Jun 20213.20003.35003.00003.16003.16008,610,046
14 Jun 20213.38003.50003.17803.20003.20001,604,390
11 Jun 20213.30003.40003.20003.34003.34006,224,170
10 Jun 20213.18003.60003.12003.41003.410091,911,309
09 Jun 20214.30004.44003.10003.12503.125048,922,058
08 Jun 20214.28874.63293.97104.10344.10343,540,351
07 Jun 20214.53364.73024.53364.53364.5336131,974
04 Jun 20214.63294.63294.43434.53364.5336513,410
03 Jun 20214.47014.47014.47014.59984.59982,863
02 Jun 20214.76524.76524.46744.59984.5998773,617
01 Jun 20214.43434.68584.43434.56674.566797,533
28 May 20214.46744.75204.44764.59984.5998353,343
27 May 20214.76524.76524.44764.59984.5998309,261
26 May 20214.63294.75204.44764.59984.59981,944,569
25 May 20214.43434.64554.43434.59984.599899,024
24 May 20214.44764.75204.44764.59984.5998135,632
21 May 20214.75204.75204.43434.59984.59981,202,388
20 May 20214.43434.91094.43434.43434.434365,545
19 May 20214.50584.96384.44764.70574.7057195,663
18 May 20215.25505.25504.43434.69914.699132,122
17 May 20214.50584.50714.50584.86454.864559,048
14 May 20214.79175.10944.43234.77194.77191,204,218
13 May 20214.69915.16244.31524.90424.90421,878,066
12 May 20214.49855.14914.31524.81164.8116268,840
11 May 20214.77854.77854.30204.73224.7322785
10 May 20214.43435.28154.38144.79834.7983113,526
07 May 20215.06975.25504.64614.94394.9439438,675
06 May 20214.83145.09624.63294.95724.957279,340
05 May 20214.64615.28154.63294.79174.7917199,579
04 May 20214.64615.28154.63294.96384.96381,118,431
30 Apr 20214.68584.89764.67264.68584.6858408,014
29 Apr 20214.76525.22854.36814.93074.9307380,421
28 Apr 20214.72554.88444.51644.72554.725516,467
27 Apr 20214.43434.92414.43434.75204.752017,546
26 Apr 20214.83144.89764.64614.78514.7851414,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...