UK markets open in 6 hours 23 minutes
NIKKEI 225
29,063.59 -42.42 (-0.15%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.39 -0.26 (-0.31%) GOLD FUTURES
1,795.30 +1.90 (+0.11%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,000.38 -2,059.28 (-4.47%)
Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.80-0.02 (-0.34%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 5.98 | 6.46 | 5.62 | 5.80 | 5.80 | 4,861,293 |
| 25 Oct 2021 | 6.00 | 6.18 | 5.80 | 5.82 | 5.82 | 2,213,284 |
| 22 Oct 2021 | 6.46 | 6.48 | 5.80 | 5.90 | 5.90 | 5,655,247 |
| 21 Oct 2021 | 5.88 | 6.40 | 5.60 | 6.30 | 6.30 | 20,677,805 |
| 20 Oct 2021 | 5.80 | 5.88 | 5.40 | 5.60 | 5.60 | 2,041,035 |
| 19 Oct 2021 | 5.50 | 6.18 | 5.16 | 5.65 | 5.65 | 9,622,356 |
| 18 Oct 2021 | 5.14 | 5.38 | 4.86 | 5.38 | 5.38 | 6,532,051 |
| 15 Oct 2021 | 4.69 | 5.50 | 4.63 | 5.07 | 5.07 | 12,772,251 |
| 14 Oct 2021 | 4.70 | 4.75 | 4.50 | 4.63 | 4.63 | 7,943,315 |
| 13 Oct 2021 | 4.21 | 4.60 | 4.14 | 4.60 | 4.60 | 12,131,184 |
| 12 Oct 2021 | 4.29 | 4.32 | 4.00 | 4.32 | 4.32 | 2,911,147 |
| 11 Oct 2021 | 3.90 | 4.30 | 3.80 | 4.23 | 4.23 | 17,347,842 |
| 08 Oct 2021 | 3.77 | 4.00 | 3.77 | 3.92 | 3.92 | 1,300,134 |
| 07 Oct 2021 | 3.82 | 3.91 | 3.71 | 3.84 | 3.84 | 14,199,410 |
| 06 Oct 2021 | 3.70 | 3.99 | 3.70 | 3.70 | 3.70 | 9,800,554 |
| 05 Oct 2021 | 3.85 | 3.85 | 3.72 | 3.73 | 3.73 | 6,269,868 |
| 04 Oct 2021 | 3.80 | 3.90 | 3.70 | 3.83 | 3.83 | 5,038,235 |
| 01 Oct 2021 | 3.89 | 4.29 | 3.76 | 4.00 | 4.00 | 16,648,445 |
| 30 Sept 2021 | 3.71 | 3.76 | 3.60 | 3.69 | 3.69 | 8,708,394 |
| 29 Sept 2021 | 3.74 | 3.80 | 3.73 | 3.77 | 3.77 | 3,530,318 |
| 28 Sept 2021 | 3.80 | 3.85 | 3.70 | 3.77 | 3.77 | 472,898 |
| 27 Sept 2021 | 3.70 | 3.80 | 3.55 | 3.66 | 3.66 | 9,591,375 |
| 24 Sept 2021 | 3.76 | 4.09 | 3.70 | 3.82 | 3.82 | 4,101,858 |
| 23 Sept 2021 | 3.70 | 3.99 | 3.65 | 3.80 | 3.80 | 7,069,722 |
| 22 Sept 2021 | 3.75 | 3.80 | 3.64 | 3.74 | 3.74 | 3,391,931 |
| 21 Sept 2021 | 3.65 | 3.95 | 3.64 | 3.70 | 3.70 | 10,105,555 |
| 20 Sept 2021 | 4.04 | 4.21 | 3.61 | 3.61 | 3.61 | 10,708,001 |
| 17 Sept 2021 | 4.04 | 4.16 | 4.04 | 4.13 | 4.13 | 282,453 |
| 16 Sept 2021 | 4.26 | 4.26 | 4.11 | 4.14 | 4.14 | 128,109 |
| 15 Sept 2021 | 4.00 | 4.25 | 4.00 | 4.21 | 4.21 | 638,780 |
| 14 Sept 2021 | 4.00 | 4.26 | 4.00 | 4.14 | 4.14 | 742,278 |
| 13 Sept 2021 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | 143,383 |
| 10 Sept 2021 | 4.14 | 4.20 | 4.10 | 4.14 | 4.14 | 1,377,574 |
| 09 Sept 2021 | 4.20 | 4.69 | 4.10 | 4.15 | 4.15 | 1,401,036 |
| 08 Sept 2021 | 4.30 | 4.67 | 4.18 | 4.43 | 4.43 | 396,732 |
| 07 Sept 2021 | 4.10 | 4.30 | 4.00 | 4.30 | 4.30 | 8,629,406 |
| 06 Sept 2021 | 3.95 | 4.32 | 3.90 | 4.18 | 4.18 | 2,727,709 |
| 03 Sept 2021 | 4.00 | 4.11 | 3.81 | 4.00 | 4.00 | 2,637,674 |
| 02 Sept 2021 | 3.94 | 4.11 | 3.88 | 4.11 | 4.11 | 1,358,913 |
| 01 Sept 2021 | 4.07 | 4.10 | 3.90 | 4.01 | 4.01 | 2,103,902 |
| 31 Aug 2021 | 4.07 | 4.10 | 4.06 | 4.09 | 4.09 | 79,836 |
| 27 Aug 2021 | 4.06 | 4.29 | 3.90 | 4.07 | 4.07 | 1,864,712 |
| 26 Aug 2021 | 4.05 | 4.30 | 4.05 | 4.19 | 4.19 | 72,127 |
| 25 Aug 2021 | 4.15 | 4.41 | 4.05 | 4.14 | 4.14 | 1,124,972 |
| 24 Aug 2021 | 4.17 | 4.23 | 4.15 | 4.18 | 4.18 | 1,042,074 |
| 23 Aug 2021 | 4.30 | 4.50 | 4.12 | 4.18 | 4.18 | 6,675,836 |
| 20 Aug 2021 | 4.11 | 4.19 | 4.11 | 4.16 | 4.16 | 780,148 |
| 19 Aug 2021 | 4.03 | 4.38 | 3.90 | 4.15 | 4.15 | 4,095,327 |
| 18 Aug 2021 | 4.20 | 4.31 | 4.10 | 4.18 | 4.18 | 1,088,369 |
| 17 Aug 2021 | 4.11 | 4.33 | 4.11 | 4.26 | 4.26 | 1,456,794 |
| 16 Aug 2021 | 4.20 | 4.69 | 4.15 | 4.25 | 4.25 | 12,373,693 |
| 13 Aug 2021 | 4.14 | 4.31 | 4.11 | 4.11 | 4.11 | 1,850,674 |
| 12 Aug 2021 | 4.41 | 4.49 | 4.17 | 4.25 | 4.25 | 4,085,207 |
| 11 Aug 2021 | 4.19 | 4.47 | 4.10 | 4.33 | 4.33 | 5,714,409 |
| 10 Aug 2021 | 4.09 | 4.43 | 4.01 | 4.24 | 4.24 | 2,942,702 |
| 09 Aug 2021 | 4.20 | 4.59 | 3.90 | 4.20 | 4.20 | 17,836,258 |
| 06 Aug 2021 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 5,563,708 |
| 05 Aug 2021 | 4.30 | 4.75 | 4.19 | 4.30 | 4.30 | 13,695,206 |
| 04 Aug 2021 | 4.20 | 4.74 | 3.82 | 4.52 | 4.52 | 35,246,707 |
| 03 Aug 2021 | 4.03 | 4.15 | 4.00 | 4.05 | 4.05 | 9,897,718 |
| 02 Aug 2021 | 3.50 | 4.20 | 3.50 | 4.09 | 4.09 | 10,301,078 |
| 30 Jul 2021 | 3.94 | 3.94 | 3.70 | 3.80 | 3.80 | 3,597,114 |
| 29 Jul 2021 | 3.79 | 3.94 | 3.61 | 3.89 | 3.89 | 8,344,940 |
| 28 Jul 2021 | 3.59 | 3.80 | 3.30 | 3.68 | 3.68 | 9,625,791 |
| 27 Jul 2021 | 3.45 | 3.66 | 3.40 | 3.60 | 3.60 | 18,540,535 |
| 26 Jul 2021 | 3.40 | 3.44 | 3.21 | 3.39 | 3.39 | 5,161,057 |
| 23 Jul 2021 | 3.37 | 3.48 | 3.28 | 3.48 | 3.48 | 4,444,693 |
| 22 Jul 2021 | 3.31 | 3.37 | 3.23 | 3.31 | 3.31 | 66,409 |
| 21 Jul 2021 | 3.19 | 3.50 | 3.18 | 3.33 | 3.33 | 7,160,225 |
| 20 Jul 2021 | 3.09 | 3.19 | 3.09 | 3.17 | 3.17 | 4,425,209 |
| 19 Jul 2021 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | 11,481,432 |
| 16 Jul 2021 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | 2,840,019 |
| 15 Jul 2021 | 3.17 | 3.34 | 3.10 | 3.18 | 3.18 | 4,070,770 |
| 14 Jul 2021 | 3.20 | 3.65 | 3.14 | 3.16 | 3.16 | 2,326,573 |
| 13 Jul 2021 | 3.20 | 3.25 | 3.10 | 3.17 | 3.17 | 3,994,146 |
| 12 Jul 2021 | 3.16 | 3.63 | 3.15 | 3.15 | 3.15 | 2,789,562 |
| 09 Jul 2021 | 3.21 | 3.40 | 3.17 | 3.20 | 3.20 | 3,509,131 |
| 08 Jul 2021 | 3.40 | 3.57 | 3.20 | 3.30 | 3.30 | 11,450,180 |
| 07 Jul 2021 | 3.31 | 3.60 | 3.29 | 3.33 | 3.33 | 3,277,274 |
| 06 Jul 2021 | 3.30 | 3.43 | 3.25 | 3.31 | 3.31 | 7,475,810 |
| 05 Jul 2021 | 3.19 | 3.40 | 3.10 | 3.23 | 3.23 | 6,403,300 |
| 02 Jul 2021 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | 8,831,885 |
| 01 Jul 2021 | 3.16 | 3.25 | 3.02 | 3.19 | 3.19 | 19,094,769 |
| 30 Jun 2021 | 3.06 | 3.39 | 3.00 | 3.15 | 3.15 | 50,860,160 |
| 29 Jun 2021 | 3.04 | 3.11 | 2.98 | 2.99 | 2.99 | 9,809,404 |
| 28 Jun 2021 | 2.95 | 3.39 | 2.94 | 3.03 | 3.03 | 57,969,254 |
| 25 Jun 2021 | 3.20 | 3.46 | 2.93 | 2.95 | 2.95 | 48,727,343 |
| 24 Jun 2021 | 3.20 | 3.30 | 3.15 | 3.20 | 3.20 | 9,049,074 |
| 23 Jun 2021 | 3.10 | 3.30 | 3.10 | 3.15 | 3.15 | 18,294,659 |
| 22 Jun 2021 | 3.05 | 3.49 | 2.90 | 3.06 | 3.06 | 13,120,677 |
| 21 Jun 2021 | 3.10 | 3.18 | 3.02 | 3.05 | 3.05 | 8,651,532 |
| 18 Jun 2021 | 3.49 | 3.49 | 3.04 | 3.14 | 3.14 | 912,369 |
| 17 Jun 2021 | 3.20 | 3.26 | 3.01 | 3.16 | 3.16 | 1,443,781 |
| 16 Jun 2021 | 3.25 | 3.35 | 3.11 | 3.18 | 3.18 | 1,375,993 |
| 15 Jun 2021 | 3.20 | 3.35 | 3.00 | 3.16 | 3.16 | 8,610,046 |
| 14 Jun 2021 | 3.38 | 3.50 | 3.18 | 3.20 | 3.20 | 1,604,390 |
| 11 Jun 2021 | 3.30 | 3.40 | 3.20 | 3.34 | 3.34 | 6,224,170 |
| 10 Jun 2021 | 3.18 | 3.60 | 3.12 | 3.41 | 3.41 | 91,911,309 |
| 09 Jun 2021 | 4.30 | 4.44 | 3.10 | 3.13 | 3.13 | 48,922,058 |
| 08 Jun 2021 | 4.29 | 4.63 | 3.97 | 4.10 | 4.10 | 3,540,351 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
