UK markets open in 6 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20215.986.465.625.805.804,861,293
25 Oct 20216.006.185.805.825.822,213,284
22 Oct 20216.466.485.805.905.905,655,247
21 Oct 20215.886.405.606.306.3020,677,805
20 Oct 20215.805.885.405.605.602,041,035
19 Oct 20215.506.185.165.655.659,622,356
18 Oct 20215.145.384.865.385.386,532,051
15 Oct 20214.695.504.635.075.0712,772,251
14 Oct 20214.704.754.504.634.637,943,315
13 Oct 20214.214.604.144.604.6012,131,184
12 Oct 20214.294.324.004.324.322,911,147
11 Oct 20213.904.303.804.234.2317,347,842
08 Oct 20213.774.003.773.923.921,300,134
07 Oct 20213.823.913.713.843.8414,199,410
06 Oct 20213.703.993.703.703.709,800,554
05 Oct 20213.853.853.723.733.736,269,868
04 Oct 20213.803.903.703.833.835,038,235
01 Oct 20213.894.293.764.004.0016,648,445
30 Sept 20213.713.763.603.693.698,708,394
29 Sept 20213.743.803.733.773.773,530,318
28 Sept 20213.803.853.703.773.77472,898
27 Sept 20213.703.803.553.663.669,591,375
24 Sept 20213.764.093.703.823.824,101,858
23 Sept 20213.703.993.653.803.807,069,722
22 Sept 20213.753.803.643.743.743,391,931
21 Sept 20213.653.953.643.703.7010,105,555
20 Sept 20214.044.213.613.613.6110,708,001
17 Sept 20214.044.164.044.134.13282,453
16 Sept 20214.264.264.114.144.14128,109
15 Sept 20214.004.254.004.214.21638,780
14 Sept 20214.004.264.004.144.14742,278
13 Sept 20214.304.304.124.124.12143,383
10 Sept 20214.144.204.104.144.141,377,574
09 Sept 20214.204.694.104.154.151,401,036
08 Sept 20214.304.674.184.434.43396,732
07 Sept 20214.104.304.004.304.308,629,406
06 Sept 20213.954.323.904.184.182,727,709
03 Sept 20214.004.113.814.004.002,637,674
02 Sept 20213.944.113.884.114.111,358,913
01 Sept 20214.074.103.904.014.012,103,902
31 Aug 20214.074.104.064.094.0979,836
27 Aug 20214.064.293.904.074.071,864,712
26 Aug 20214.054.304.054.194.1972,127
25 Aug 20214.154.414.054.144.141,124,972
24 Aug 20214.174.234.154.184.181,042,074
23 Aug 20214.304.504.124.184.186,675,836
20 Aug 20214.114.194.114.164.16780,148
19 Aug 20214.034.383.904.154.154,095,327
18 Aug 20214.204.314.104.184.181,088,369
17 Aug 20214.114.334.114.264.261,456,794
16 Aug 20214.204.694.154.254.2512,373,693
13 Aug 20214.144.314.114.114.111,850,674
12 Aug 20214.414.494.174.254.254,085,207
11 Aug 20214.194.474.104.334.335,714,409
10 Aug 20214.094.434.014.244.242,942,702
09 Aug 20214.204.593.904.204.2017,836,258
06 Aug 20214.304.404.204.304.305,563,708
05 Aug 20214.304.754.194.304.3013,695,206
04 Aug 20214.204.743.824.524.5235,246,707
03 Aug 20214.034.154.004.054.059,897,718
02 Aug 20213.504.203.504.094.0910,301,078
30 Jul 20213.943.943.703.803.803,597,114
29 Jul 20213.793.943.613.893.898,344,940
28 Jul 20213.593.803.303.683.689,625,791
27 Jul 20213.453.663.403.603.6018,540,535
26 Jul 20213.403.443.213.393.395,161,057
23 Jul 20213.373.483.283.483.484,444,693
22 Jul 20213.313.373.233.313.3166,409
21 Jul 20213.193.503.183.333.337,160,225
20 Jul 20213.093.193.093.173.174,425,209
19 Jul 20213.193.203.103.103.1011,481,432
16 Jul 20213.203.223.163.183.182,840,019
15 Jul 20213.173.343.103.183.184,070,770
14 Jul 20213.203.653.143.163.162,326,573
13 Jul 20213.203.253.103.173.173,994,146
12 Jul 20213.163.633.153.153.152,789,562
09 Jul 20213.213.403.173.203.203,509,131
08 Jul 20213.403.573.203.303.3011,450,180
07 Jul 20213.313.603.293.333.333,277,274
06 Jul 20213.303.433.253.313.317,475,810
05 Jul 20213.193.403.103.233.236,403,300
02 Jul 20213.253.253.173.183.188,831,885
01 Jul 20213.163.253.023.193.1919,094,769
30 Jun 20213.063.393.003.153.1550,860,160
29 Jun 20213.043.112.982.992.999,809,404
28 Jun 20212.953.392.943.033.0357,969,254
25 Jun 20213.203.462.932.952.9548,727,343
24 Jun 20213.203.303.153.203.209,049,074
23 Jun 20213.103.303.103.153.1518,294,659
22 Jun 20213.053.492.903.063.0613,120,677
21 Jun 20213.103.183.023.053.058,651,532
18 Jun 20213.493.493.043.143.14912,369
17 Jun 20213.203.263.013.163.161,443,781
16 Jun 20213.253.353.113.183.181,375,993
15 Jun 20213.203.353.003.163.168,610,046
14 Jun 20213.383.503.183.203.201,604,390
11 Jun 20213.303.403.203.343.346,224,170
10 Jun 20213.183.603.123.413.4191,911,309
09 Jun 20214.304.443.103.133.1348,922,058
08 Jun 20214.294.633.974.104.103,540,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...