Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:38PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4.3000 | 4.5900 | 4.3000 | 4.4450 | 4.4450 | 103,867 |
| 23 Mar 2023 | 4.5000 | 4.6900 | 4.3000 | 4.4950 | 4.4950 | 626,506 |
| 22 Mar 2023 | 4.7000 | 4.7000 | 4.5400 | 4.4500 | 4.4500 | 8,046 |
| 21 Mar 2023 | 4.2000 | 4.2000 | 4.2000 | 4.4150 | 4.4150 | 745 |
| 20 Mar 2023 | 4.2100 | 4.4900 | 4.1900 | 4.5050 | 4.5050 | 635,505 |
| 17 Mar 2023 | 4.5200 | 4.6400 | 4.4250 | 4.5400 | 4.5400 | 456,430 |
| 16 Mar 2023 | 4.6000 | 4.6000 | 4.3200 | 4.5100 | 4.5100 | 1,464,954 |
| 15 Mar 2023 | 4.6000 | 4.8400 | 4.4000 | 4.6350 | 4.6350 | 841,401 |
| 14 Mar 2023 | 4.4800 | 4.8900 | 4.4800 | 4.6750 | 4.6750 | 413,609 |
| 13 Mar 2023 | 4.7100 | 4.7100 | 4.4800 | 4.5950 | 4.5950 | 939,329 |
| 10 Mar 2023 | 4.7300 | 4.7300 | 4.5000 | 4.7100 | 4.7100 | 681,736 |
| 09 Mar 2023 | 4.7000 | 4.8900 | 4.6210 | 4.8050 | 4.8050 | 581,199 |
| 08 Mar 2023 | 4.9200 | 4.9200 | 4.7390 | 4.7600 | 4.7600 | 737,838 |
| 07 Mar 2023 | 4.8000 | 4.9900 | 4.4000 | 4.7950 | 4.7950 | 1,481,170 |
| 06 Mar 2023 | 4.6000 | 4.8400 | 4.6000 | 4.7200 | 4.7200 | 86,713 |
| 03 Mar 2023 | 4.8400 | 4.8400 | 4.6300 | 4.7500 | 4.7500 | 208,408 |
| 02 Mar 2023 | 4.5500 | 4.7600 | 4.5400 | 4.6900 | 4.6900 | 1,168,692 |
| 01 Mar 2023 | 4.4600 | 4.7900 | 4.3000 | 4.5500 | 4.5500 | 698,442 |
| 28 Feb 2023 | 4.9800 | 4.9900 | 4.5000 | 4.6500 | 4.6500 | 530,096 |
| 27 Feb 2023 | 4.5400 | 4.7140 | 4.4000 | 4.6500 | 4.6500 | 661,743 |
| 24 Feb 2023 | 4.8400 | 4.9800 | 4.4000 | 4.5000 | 4.5000 | 55,269 |
| 23 Feb 2023 | 4.9800 | 4.9800 | 4.4000 | 4.6750 | 4.6750 | 1,174,333 |
| 22 Feb 2023 | 4.8400 | 4.8400 | 4.4920 | 4.6500 | 4.6500 | 1,193,877 |
| 21 Feb 2023 | 4.5600 | 4.9800 | 4.5100 | 4.7650 | 4.7650 | 769,223 |
| 20 Feb 2023 | 4.7000 | 4.9800 | 4.5100 | 4.7000 | 4.7000 | 60,225 |
| 17 Feb 2023 | 4.7000 | 4.8500 | 4.5100 | 4.7700 | 4.7700 | 625,730 |
| 16 Feb 2023 | 4.6200 | 4.9000 | 4.5500 | 4.7250 | 4.7250 | 653,855 |
| 15 Feb 2023 | 4.9800 | 4.9800 | 4.4700 | 4.7100 | 4.7100 | 146,291 |
| 14 Feb 2023 | 4.5500 | 4.9900 | 4.4670 | 4.7450 | 4.7450 | 1,239,739 |
| 13 Feb 2023 | 4.5400 | 4.6900 | 4.4440 | 4.5500 | 4.5500 | 84,894 |
| 10 Feb 2023 | 4.4000 | 4.8400 | 4.4000 | 4.4000 | 4.4000 | 857,653 |
| 09 Feb 2023 | 4.7200 | 4.8500 | 4.4800 | 4.6250 | 4.6250 | 514,944 |
| 08 Feb 2023 | 4.6000 | 4.8400 | 4.4000 | 4.6200 | 4.6200 | 1,202,590 |
| 07 Feb 2023 | 4.6500 | 4.6830 | 4.4000 | 4.4750 | 4.4750 | 559,730 |
| 06 Feb 2023 | 4.9000 | 4.9000 | 4.4860 | 4.7000 | 4.7000 | 122,473 |
| 03 Feb 2023 | 4.5000 | 4.8400 | 4.4350 | 4.5000 | 4.5000 | 154,357 |
| 02 Feb 2023 | 4.5000 | 4.6030 | 4.4500 | 4.6000 | 4.6000 | 593,226 |
| 01 Feb 2023 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 211,931 |
| 31 Jan 2023 | 4.3100 | 4.5480 | 4.3100 | 4.6250 | 4.6250 | 29,127 |
| 30 Jan 2023 | 4.4100 | 4.8000 | 4.3370 | 4.5000 | 4.5000 | 384,815 |
| 27 Jan 2023 | 4.5000 | 4.7900 | 4.3170 | 4.4900 | 4.4900 | 1,252,016 |
| 26 Jan 2023 | 4.4100 | 4.7900 | 4.3000 | 4.4000 | 4.4000 | 3,384,243 |
| 25 Jan 2023 | 4.4000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,479,183 |
| 24 Jan 2023 | 4.8400 | 4.8400 | 4.5250 | 4.5500 | 4.5500 | 69,823 |
| 23 Jan 2023 | 4.6000 | 4.9800 | 4.3600 | 4.6550 | 4.6550 | 464,445 |
| 20 Jan 2023 | 4.5900 | 4.6900 | 4.4510 | 4.6550 | 4.6550 | 2,342,161 |
| 19 Jan 2023 | 4.5500 | 4.6500 | 4.3930 | 4.4750 | 4.4750 | 72,649 |
| 18 Jan 2023 | 4.7000 | 4.9000 | 4.3020 | 4.4750 | 4.4750 | 1,149,798 |
| 17 Jan 2023 | 4.8500 | 4.8500 | 4.5000 | 4.6750 | 4.6750 | 1,050,330 |
| 16 Jan 2023 | 4.7200 | 4.9000 | 4.4100 | 4.6600 | 4.6600 | 15,377,299 |
| 13 Jan 2023 | 4.7800 | 4.9900 | 4.3000 | 4.6700 | 4.6700 | 2,361,763 |
| 12 Jan 2023 | 4.8000 | 5.2000 | 4.7300 | 5.0550 | 5.0550 | 1,707,389 |
| 11 Jan 2023 | 4.8200 | 4.9810 | 4.6000 | 4.7900 | 4.7900 | 2,276,505 |
| 10 Jan 2023 | 5.0000 | 5.0000 | 4.5000 | 4.7400 | 4.7400 | 2,341,281 |
| 09 Jan 2023 | 4.8000 | 4.9900 | 4.6200 | 4.7600 | 4.7600 | 733,872 |
| 06 Jan 2023 | 4.7900 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 189,242 |
| 05 Jan 2023 | 4.3100 | 4.7900 | 4.3100 | 4.6500 | 4.6500 | 818,528 |
| 04 Jan 2023 | 4.7700 | 4.7700 | 4.4360 | 4.4500 | 4.4500 | 665,233 |
| 03 Jan 2023 | 4.4100 | 4.7900 | 4.3000 | 4.5900 | 4.5900 | 2,716,531 |
| 30 Dec 2022 | 4.5060 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 69,338 |
| 29 Dec 2022 | 4.6000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 1,888,842 |
| 28 Dec 2022 | 4.5100 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 118,884 |
| 23 Dec 2022 | 4.5000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 1,103,828 |
| 22 Dec 2022 | 4.4890 | 4.6000 | 4.4160 | 4.6250 | 4.6250 | 90,384 |
| 21 Dec 2022 | 4.4320 | 4.4320 | 4.4210 | 4.5900 | 4.5900 | 273,267 |
| 20 Dec 2022 | 4.4270 | 4.5930 | 4.4210 | 4.5900 | 4.5900 | 753,920 |
| 19 Dec 2022 | 4.3800 | 4.6000 | 4.3800 | 4.3800 | 4.3800 | 173,489 |
| 16 Dec 2022 | 4.5100 | 4.8000 | 4.4390 | 4.6000 | 4.6000 | 1,238,624 |
| 15 Dec 2022 | 4.5100 | 4.8500 | 4.4000 | 4.6450 | 4.6450 | 6,109,394 |
| 14 Dec 2022 | 5.0000 | 5.1800 | 4.5500 | 4.7900 | 4.7900 | 4,907,068 |
| 13 Dec 2022 | 5.0200 | 5.4440 | 4.4410 | 4.8000 | 4.8000 | 5,201,169 |
| 12 Dec 2022 | 5.4900 | 5.7500 | 5.3000 | 5.4500 | 5.4500 | 348,847 |
| 09 Dec 2022 | 5.5200 | 5.6000 | 5.3200 | 5.4600 | 5.4600 | 1,298,857 |
| 08 Dec 2022 | 5.6800 | 5.8800 | 5.4500 | 5.8000 | 5.8000 | 723,620 |
| 07 Dec 2022 | 5.6000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 571,601 |
| 06 Dec 2022 | 5.3000 | 5.5900 | 5.2000 | 5.5500 | 5.5500 | 1,259,147 |
| 05 Dec 2022 | 5.4000 | 5.6800 | 5.3000 | 5.4500 | 5.4500 | 209,886 |
| 02 Dec 2022 | 5.4000 | 5.7800 | 5.4000 | 5.6000 | 5.6000 | 222,891 |
| 01 Dec 2022 | 5.6340 | 5.6800 | 5.4280 | 5.5500 | 5.5500 | 260,143 |
| 30 Nov 2022 | 5.4800 | 5.7000 | 5.4000 | 5.5500 | 5.5500 | 158,693 |
| 29 Nov 2022 | 5.6400 | 5.6800 | 5.3000 | 5.4700 | 5.4700 | 767,446 |
| 28 Nov 2022 | 5.6000 | 5.7300 | 5.3750 | 5.5000 | 5.5000 | 561,547 |
| 25 Nov 2022 | 5.6200 | 5.7400 | 5.3000 | 5.4600 | 5.4600 | 556,910 |
| 24 Nov 2022 | 5.8000 | 5.8000 | 5.3200 | 5.4500 | 5.4500 | 677,247 |
| 23 Nov 2022 | 5.7400 | 5.8000 | 5.4250 | 5.5500 | 5.5500 | 583,251 |
| 22 Nov 2022 | 5.6000 | 5.7800 | 5.5650 | 5.6000 | 5.6000 | 248,358 |
| 21 Nov 2022 | 5.5000 | 5.8600 | 5.5000 | 5.6500 | 5.6500 | 366,371 |
| 18 Nov 2022 | 5.7400 | 5.8600 | 5.3800 | 5.6100 | 5.6100 | 903,123 |
| 17 Nov 2022 | 5.7800 | 5.7800 | 5.4100 | 5.6000 | 5.6000 | 212,570 |
| 16 Nov 2022 | 5.7200 | 5.8000 | 5.5400 | 5.7000 | 5.7000 | 873,055 |
| 15 Nov 2022 | 5.6000 | 5.8800 | 5.6000 | 5.7000 | 5.7000 | 366,436 |
| 14 Nov 2022 | 5.6800 | 5.7180 | 5.5420 | 5.6200 | 5.6200 | 596,086 |
| 11 Nov 2022 | 5.8000 | 5.8000 | 5.5600 | 5.6700 | 5.6700 | 297,066 |
| 10 Nov 2022 | 5.8000 | 5.8000 | 5.5520 | 5.6700 | 5.6700 | 565,422 |
| 09 Nov 2022 | 5.8000 | 5.8000 | 5.4200 | 5.6500 | 5.6500 | 140,862 |
| 08 Nov 2022 | 5.5000 | 5.7440 | 5.4220 | 5.5300 | 5.5300 | 3,332,272 |
| 07 Nov 2022 | 5.6000 | 5.7000 | 5.3800 | 5.4300 | 5.4300 | 322,355 |
| 04 Nov 2022 | 5.5000 | 5.7000 | 5.4020 | 5.6000 | 5.6000 | 1,268,602 |
| 03 Nov 2022 | 5.9000 | 5.9000 | 5.5000 | 5.5500 | 5.5500 | 2,676,646 |
| 02 Nov 2022 | 5.8000 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 827,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
