Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.8900+0.2100 (+5.71%)
As of 5:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jul 2021 | 3.7900 | 3.9400 | 3.6100 | 3.8900 | 3.8900 | 8,344,940 |
| 28 Jul 2021 | 3.5900 | 3.8000 | 3.3000 | 3.6800 | 3.6800 | 9,625,791 |
| 27 Jul 2021 | 3.4500 | 3.6600 | 3.4000 | 3.6000 | 3.6000 | 18,540,535 |
| 26 Jul 2021 | 0.0340 | 0.0344 | 0.0321 | 0.0340 | 0.0340 | 5,161,057 |
| 23 Jul 2021 | 3.3700 | 3.4800 | 3.2800 | 3.4800 | 3.4800 | 4,444,693 |
| 22 Jul 2021 | 3.3110 | 3.3700 | 3.2300 | 3.3100 | 3.3100 | 66,409 |
| 21 Jul 2021 | 3.1900 | 3.5000 | 3.1820 | 3.3250 | 3.3250 | 7,160,225 |
| 20 Jul 2021 | 3.0900 | 3.1900 | 3.0900 | 3.1750 | 3.1750 | 4,425,209 |
| 19 Jul 2021 | 3.1900 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 11,481,432 |
| 16 Jul 2021 | 3.2000 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 2,840,019 |
| 15 Jul 2021 | 3.1700 | 3.3400 | 3.1000 | 3.1850 | 3.1850 | 4,070,770 |
| 14 Jul 2021 | 3.2000 | 3.6500 | 3.1400 | 3.1600 | 3.1600 | 2,326,573 |
| 13 Jul 2021 | 3.2000 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 3,994,146 |
| 12 Jul 2021 | 3.1600 | 3.6300 | 3.1500 | 3.1500 | 3.1500 | 2,789,562 |
| 09 Jul 2021 | 3.2100 | 3.4000 | 3.1740 | 3.2000 | 3.2000 | 3,509,131 |
| 08 Jul 2021 | 3.4000 | 3.5700 | 3.2000 | 3.3000 | 3.3000 | 11,450,180 |
| 07 Jul 2021 | 3.3100 | 3.6000 | 3.2900 | 3.3300 | 3.3300 | 3,277,274 |
| 06 Jul 2021 | 3.3000 | 3.4300 | 3.2490 | 3.3100 | 3.3100 | 7,475,810 |
| 05 Jul 2021 | 3.1900 | 3.4000 | 3.1000 | 3.2300 | 3.2300 | 6,403,300 |
| 02 Jul 2021 | 3.2500 | 3.2500 | 3.1700 | 3.1850 | 3.1850 | 8,831,885 |
| 01 Jul 2021 | 3.1600 | 3.2500 | 3.0200 | 3.1950 | 3.1950 | 19,094,769 |
| 30 Jun 2021 | 3.0600 | 3.3900 | 3.0010 | 3.1500 | 3.1500 | 50,860,160 |
| 29 Jun 2021 | 3.0400 | 3.1110 | 2.9800 | 2.9900 | 2.9900 | 9,809,404 |
| 28 Jun 2021 | 2.9500 | 3.3900 | 2.9400 | 3.0300 | 3.0300 | 57,969,254 |
| 25 Jun 2021 | 3.2000 | 3.4600 | 2.9300 | 2.9500 | 2.9500 | 48,727,343 |
| 24 Jun 2021 | 3.2000 | 3.3000 | 3.1480 | 3.2000 | 3.2000 | 9,049,074 |
| 23 Jun 2021 | 3.1000 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 18,294,659 |
| 22 Jun 2021 | 3.0500 | 3.4900 | 2.9000 | 3.0600 | 3.0600 | 13,120,677 |
| 21 Jun 2021 | 3.1000 | 3.1800 | 3.0190 | 3.0500 | 3.0500 | 8,651,532 |
| 18 Jun 2021 | 3.4900 | 3.4900 | 3.0430 | 3.1450 | 3.1450 | 912,369 |
| 17 Jun 2021 | 3.2000 | 3.2600 | 3.0100 | 3.1600 | 3.1600 | 1,443,781 |
| 16 Jun 2021 | 3.2500 | 3.3500 | 3.1100 | 3.1800 | 3.1800 | 1,375,993 |
| 15 Jun 2021 | 3.2000 | 3.3500 | 3.0000 | 3.1600 | 3.1600 | 8,610,046 |
| 14 Jun 2021 | 3.3800 | 3.5000 | 3.1780 | 3.2000 | 3.2000 | 1,604,390 |
| 11 Jun 2021 | 3.3000 | 3.4000 | 3.2000 | 3.3400 | 3.3400 | 6,224,170 |
| 10 Jun 2021 | 3.1800 | 3.6000 | 3.1200 | 3.4100 | 3.4100 | 91,911,309 |
| 09 Jun 2021 | 4.3000 | 4.4400 | 3.1000 | 3.1250 | 3.1250 | 48,922,058 |
| 08 Jun 2021 | 4.2887 | 4.6329 | 3.9710 | 4.1034 | 4.1034 | 3,540,351 |
| 07 Jun 2021 | 4.5336 | 4.7302 | 4.5336 | 4.5336 | 4.5336 | 131,974 |
| 04 Jun 2021 | 4.6329 | 4.6329 | 4.4343 | 4.5336 | 4.5336 | 513,410 |
| 03 Jun 2021 | 4.4701 | 4.4701 | 4.4701 | 4.5998 | 4.5998 | 2,863 |
| 02 Jun 2021 | 4.7652 | 4.7652 | 4.4674 | 4.5998 | 4.5998 | 773,617 |
| 01 Jun 2021 | 4.4343 | 4.6858 | 4.4343 | 4.5667 | 4.5667 | 97,533 |
| 28 May 2021 | 4.4674 | 4.7520 | 4.4476 | 4.5998 | 4.5998 | 353,343 |
| 27 May 2021 | 4.7652 | 4.7652 | 4.4476 | 4.5998 | 4.5998 | 309,261 |
| 26 May 2021 | 4.6329 | 4.7520 | 4.4476 | 4.5998 | 4.5998 | 1,944,569 |
| 25 May 2021 | 4.4343 | 4.6455 | 4.4343 | 4.5998 | 4.5998 | 99,024 |
| 24 May 2021 | 4.4476 | 4.7520 | 4.4476 | 4.5998 | 4.5998 | 135,632 |
| 21 May 2021 | 4.7520 | 4.7520 | 4.4343 | 4.5998 | 4.5998 | 1,202,388 |
| 20 May 2021 | 4.4343 | 4.9109 | 4.4343 | 4.4343 | 4.4343 | 65,545 |
| 19 May 2021 | 4.5058 | 4.9638 | 4.4476 | 4.7057 | 4.7057 | 195,663 |
| 18 May 2021 | 5.2550 | 5.2550 | 4.4343 | 4.6991 | 4.6991 | 32,122 |
| 17 May 2021 | 4.5058 | 4.5071 | 4.5058 | 4.8645 | 4.8645 | 59,048 |
| 14 May 2021 | 4.7917 | 5.1094 | 4.4323 | 4.7719 | 4.7719 | 1,204,218 |
| 13 May 2021 | 4.6991 | 5.1624 | 4.3152 | 4.9042 | 4.9042 | 1,878,066 |
| 12 May 2021 | 4.4985 | 5.1491 | 4.3152 | 4.8116 | 4.8116 | 268,840 |
| 11 May 2021 | 4.7785 | 4.7785 | 4.3020 | 4.7322 | 4.7322 | 785 |
| 10 May 2021 | 4.4343 | 5.2815 | 4.3814 | 4.7983 | 4.7983 | 113,526 |
| 07 May 2021 | 5.0697 | 5.2550 | 4.6461 | 4.9439 | 4.9439 | 438,675 |
| 06 May 2021 | 4.8314 | 5.0962 | 4.6329 | 4.9572 | 4.9572 | 79,340 |
| 05 May 2021 | 4.6461 | 5.2815 | 4.6329 | 4.7917 | 4.7917 | 199,579 |
| 04 May 2021 | 4.6461 | 5.2815 | 4.6329 | 4.9638 | 4.9638 | 1,118,431 |
| 30 Apr 2021 | 4.6858 | 4.8976 | 4.6726 | 4.6858 | 4.6858 | 408,014 |
| 29 Apr 2021 | 4.7652 | 5.2285 | 4.3681 | 4.9307 | 4.9307 | 380,421 |
| 28 Apr 2021 | 4.7255 | 4.8844 | 4.5164 | 4.7255 | 4.7255 | 16,467 |
| 27 Apr 2021 | 4.4343 | 4.9241 | 4.4343 | 4.7520 | 4.7520 | 17,546 |
| 26 Apr 2021 | 4.8314 | 4.8976 | 4.6461 | 4.7851 | 4.7851 | 414,419 |
| 23 Apr 2021 | 5.2285 | 5.2285 | 4.6196 | 4.8844 | 4.8844 | 623,102 |
| 22 Apr 2021 | 4.8314 | 5.0829 | 4.4343 | 4.7719 | 4.7719 | 37,762 |
| 21 Apr 2021 | 4.6196 | 5.2285 | 4.1828 | 4.8778 | 4.8778 | 2,182,617 |
| 20 Apr 2021 | 4.3020 | 4.9241 | 3.9710 | 4.4807 | 4.4807 | 3,243,230 |
| 19 Apr 2021 | 4.4330 | 5.0009 | 4.4330 | 4.8050 | 4.8050 | 11,393 |
| 16 Apr 2021 | 4.6064 | 5.2947 | 4.3152 | 4.8050 | 4.8050 | 306,552 |
| 15 Apr 2021 | 4.8711 | 5.1511 | 4.4317 | 4.8645 | 4.8645 | 1,727,394 |
| 14 Apr 2021 | 4.3549 | 4.8844 | 4.3020 | 4.5932 | 4.5932 | 197,205 |
| 13 Apr 2021 | 4.4343 | 4.8844 | 4.3020 | 4.5998 | 4.5998 | 44,764 |
| 12 Apr 2021 | 4.8844 | 4.8844 | 4.3020 | 4.5998 | 4.5998 | 8,891 |
| 09 Apr 2021 | 4.3509 | 4.8579 | 4.3020 | 4.5865 | 4.5865 | 94,567 |
| 08 Apr 2021 | 4.7447 | 4.8976 | 4.3681 | 4.6329 | 4.6329 | 374,713 |
| 07 Apr 2021 | 4.3020 | 4.8844 | 4.3020 | 4.5932 | 4.5932 | 461,492 |
| 06 Apr 2021 | 4.5799 | 4.8844 | 4.2364 | 4.6660 | 4.6660 | 547,468 |
| 01 Apr 2021 | 4.6858 | 4.8976 | 4.0505 | 4.5799 | 4.5799 | 693,214 |
| 31 Mar 2021 | 3.9843 | 4.8844 | 3.9843 | 4.5667 | 4.5667 | 1,182,518 |
| 30 Mar 2021 | 4.0902 | 4.8447 | 4.0902 | 4.3615 | 4.3615 | 294,983 |
| 29 Mar 2021 | 4.4939 | 4.8844 | 4.0902 | 4.5998 | 4.5998 | 44,138 |
| 26 Mar 2021 | 4.4608 | 4.7520 | 4.0902 | 4.4939 | 4.4939 | 1,056,920 |
| 25 Mar 2021 | 4.2358 | 4.7652 | 4.0505 | 4.2622 | 4.2622 | 1,551,104 |
| 24 Mar 2021 | 4.4740 | 4.8844 | 4.0769 | 4.3086 | 4.3086 | 437,528 |
| 23 Mar 2021 | 4.3020 | 4.8844 | 3.9843 | 4.3020 | 4.3020 | 741,112 |
| 22 Mar 2021 | 4.6329 | 4.6329 | 4.1299 | 4.3814 | 4.3814 | 550,555 |
| 19 Mar 2021 | 4.4476 | 5.0035 | 4.2358 | 4.2358 | 4.2358 | 730,429 |
| 18 Mar 2021 | 3.9843 | 5.2682 | 3.9710 | 4.6594 | 4.6594 | 1,132,714 |
| 17 Mar 2021 | 4.8711 | 5.1888 | 3.9843 | 4.2292 | 4.2292 | 3,513,072 |
| 16 Mar 2021 | 4.6329 | 6.6052 | 4.0107 | 4.6594 | 4.6594 | 12,610,294 |
| 15 Mar 2021 | 3.9578 | 3.9578 | 3.7195 | 3.8718 | 3.8718 | 86,823 |
| 12 Mar 2021 | 3.6269 | 3.9710 | 3.6269 | 3.8519 | 3.8519 | 303,892 |
| 11 Mar 2021 | 3.7195 | 3.7195 | 3.7182 | 3.7129 | 3.7129 | 68,964 |
| 10 Mar 2021 | 3.7195 | 3.9710 | 3.7063 | 3.8387 | 3.8387 | 193,133 |
| 09 Mar 2021 | 3.7592 | 3.9710 | 3.7063 | 3.8320 | 3.8320 | 114,540 |
| 08 Mar 2021 | 3.9578 | 4.1299 | 3.7063 | 3.9578 | 3.9578 | 174,321 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
