UK markets close in 5 hours 3 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
23.22+0.12 (+0.53%)
As of 11:05AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.9023.3022.9023.2223.22168,788
24 Apr 202423.8024.4022.9023.1023.10752,086
23 Apr 202424.0024.4023.3023.3023.302,156,161
22 Apr 202423.4024.5023.4024.1024.101,226,997
19 Apr 202424.4024.5023.5024.0024.002,755,674
18 Apr 202423.1024.6022.6024.6024.605,431,470
17 Apr 202422.0023.4022.0023.4023.402,766,746
16 Apr 202422.1022.7821.4222.0022.003,175,247
15 Apr 202422.8023.0022.5022.6022.60603,351
12 Apr 202423.0023.0022.7622.8022.802,929,784
11 Apr 202422.8022.8022.2022.7022.70996,916
10 Apr 202422.0023.0021.8622.7022.701,804,989
09 Apr 202422.2022.2221.2922.0022.001,592,205
08 Apr 202422.5022.5021.6022.0022.001,289,045
05 Apr 202421.6023.0021.6022.6022.603,422,213
04 Apr 202420.1022.4021.8722.4022.406,354,632
03 Apr 202420.8020.9019.6519.6519.65751,602
02 Apr 202419.9020.7919.8020.6020.601,820,588
28 Mar 202419.0519.7018.7519.7019.701,311,928
27 Mar 202419.9520.4019.5019.5019.501,262,993
26 Mar 202419.1520.5019.1020.5020.501,038,673
25 Mar 202419.6020.2319.1019.1019.101,505,572
22 Mar 202420.8020.8019.6520.3020.301,405,208
21 Mar 202420.9021.2020.3020.4020.40858,612
20 Mar 202421.5021.5020.4821.3021.301,257,345
19 Mar 202420.3021.4019.7021.4021.403,505,515
18 Mar 202421.0021.3219.8320.0020.005,343,394
15 Mar 202419.8521.5019.5521.5021.507,858,607
14 Mar 202419.5519.8519.4019.7019.702,239,106
13 Mar 202419.2519.7119.0019.3519.352,487,649
12 Mar 202418.2519.3518.0519.2519.251,865,258
11 Mar 202417.6018.7017.6018.7018.703,751,498
08 Mar 202417.5017.9517.0517.5517.55777,049
07 Mar 202417.9018.0017.5517.9517.951,131,186
06 Mar 202417.6017.9517.2917.9017.90587,495
05 Mar 202417.6017.8017.1217.7517.751,475,521
04 Mar 202417.2517.7017.0517.6017.602,778,047
01 Mar 202417.0017.2516.8017.2517.25735,333
29 Feb 202417.0017.6016.8016.8016.80726,465
28 Feb 202417.0017.8816.8017.5017.504,803,906
27 Feb 202415.9516.9015.9116.8016.801,761,716
26 Feb 202415.6016.0015.2515.8515.851,679,002
23 Feb 202416.0016.0015.5015.6015.601,599,102
22 Feb 202416.3016.8015.6215.9015.901,315,093
21 Feb 202417.1517.9516.0516.3516.352,199,841
20 Feb 202418.0018.0017.3517.5517.553,151,282
19 Feb 202417.8017.8517.3017.6017.60964,368
16 Feb 202417.2017.8016.8017.8017.805,676,531
15 Feb 202417.1517.4516.8517.2517.251,282,177
14 Feb 202416.6517.1016.6517.0517.05934,516
13 Feb 202416.9017.1516.6016.6016.60551,573
12 Feb 202417.5017.5516.9717.1017.101,609,709
09 Feb 202417.6017.6017.3017.3517.351,838,309
08 Feb 202416.9517.6016.9017.5517.551,954,333
07 Feb 202416.5017.2016.1317.0017.002,357,078
06 Feb 202416.1516.4115.9516.4016.402,086,081
05 Feb 202416.5016.6016.0516.2016.201,174,332
02 Feb 202416.2016.6016.1216.2516.251,731,065
01 Feb 202416.2016.6516.0016.2016.201,872,620
31 Jan 202416.6016.6015.8216.0516.052,140,503
30 Jan 202416.5016.8916.3016.4016.402,566,404
29 Jan 202416.7017.4016.7017.1317.13997,548
26 Jan 202416.7517.1016.6917.0017.00861,076
25 Jan 202417.0017.2016.6517.0017.003,533,415
24 Jan 202417.0017.4016.7516.8016.804,033,569
23 Jan 202416.5017.0016.2517.0017.005,226,206
22 Jan 202416.0016.5015.5516.2016.202,793,722
19 Jan 202416.0016.1515.7915.9515.953,300,279
18 Jan 202415.8516.0015.4216.0016.002,155,880
17 Jan 202414.2515.8514.2015.8515.854,699,888
16 Jan 202413.3514.4013.1014.1514.155,841,500
15 Jan 202415.1315.4012.2012.4012.405,090,572
12 Jan 202414.9515.3514.8515.2515.25745,636
11 Jan 202415.0515.3514.8515.0215.021,560,251
10 Jan 202414.9515.3014.8515.1015.102,871,548
09 Jan 202414.4515.1714.9014.9014.903,485,003
08 Jan 202415.0015.3514.5014.5014.501,396,461
05 Jan 202415.2015.2014.8315.0015.00848,185
04 Jan 202415.4015.4014.9515.2315.23750,505
03 Jan 202415.2515.4014.7515.0015.001,442,062
02 Jan 202414.3515.4414.3515.2015.202,833,834
29 Dec 202314.4514.6514.3014.5014.50476,118
28 Dec 202314.7015.4314.0014.3014.301,440,387
27 Dec 202314.5015.4313.9514.9014.906,847,196
22 Dec 202314.1514.2513.7014.0014.00356,414
21 Dec 202314.0014.1513.6013.6013.601,151,734
20 Dec 202313.6014.2513.6013.8013.803,187,384
19 Dec 202313.2513.6013.1413.6013.601,558,043
18 Dec 202312.6013.4412.5013.2513.252,532,451
15 Dec 202312.7513.0012.5512.5512.5511,161,930
14 Dec 202312.6013.0012.5512.6012.601,174,389
13 Dec 202313.0013.0012.5512.6512.651,010,485
12 Dec 202313.1513.1512.6013.0013.00955,736
11 Dec 202313.2013.2012.8513.1513.151,569,476
08 Dec 202313.2013.3512.7013.0013.001,201,504
07 Dec 202313.2013.2012.5512.8012.80583,955
06 Dec 202313.6013.6012.8712.9012.901,298,043
05 Dec 202313.3013.6013.1013.1013.10944,012
04 Dec 202313.5013.7013.2513.3013.301,658,848
01 Dec 202313.5013.7012.8513.7013.701,361,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...