UK markets closed

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.4450-0.0500 (-1.11%)
At close: 03:38PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20234.30004.59004.30004.44504.4450103,867
23 Mar 20234.50004.69004.30004.49504.4950626,506
22 Mar 20234.70004.70004.54004.45004.45008,046
21 Mar 20234.20004.20004.20004.41504.4150745
20 Mar 20234.21004.49004.19004.50504.5050635,505
17 Mar 20234.52004.64004.42504.54004.5400456,430
16 Mar 20234.60004.60004.32004.51004.51001,464,954
15 Mar 20234.60004.84004.40004.63504.6350841,401
14 Mar 20234.48004.89004.48004.67504.6750413,609
13 Mar 20234.71004.71004.48004.59504.5950939,329
10 Mar 20234.73004.73004.50004.71004.7100681,736
09 Mar 20234.70004.89004.62104.80504.8050581,199
08 Mar 20234.92004.92004.73904.76004.7600737,838
07 Mar 20234.80004.99004.40004.79504.79501,481,170
06 Mar 20234.60004.84004.60004.72004.720086,713
03 Mar 20234.84004.84004.63004.75004.7500208,408
02 Mar 20234.55004.76004.54004.69004.69001,168,692
01 Mar 20234.46004.79004.30004.55004.5500698,442
28 Feb 20234.98004.99004.50004.65004.6500530,096
27 Feb 20234.54004.71404.40004.65004.6500661,743
24 Feb 20234.84004.98004.40004.50004.500055,269
23 Feb 20234.98004.98004.40004.67504.67501,174,333
22 Feb 20234.84004.84004.49204.65004.65001,193,877
21 Feb 20234.56004.98004.51004.76504.7650769,223
20 Feb 20234.70004.98004.51004.70004.700060,225
17 Feb 20234.70004.85004.51004.77004.7700625,730
16 Feb 20234.62004.90004.55004.72504.7250653,855
15 Feb 20234.98004.98004.47004.71004.7100146,291
14 Feb 20234.55004.99004.46704.74504.74501,239,739
13 Feb 20234.54004.69004.44404.55004.550084,894
10 Feb 20234.40004.84004.40004.40004.4000857,653
09 Feb 20234.72004.85004.48004.62504.6250514,944
08 Feb 20234.60004.84004.40004.62004.62001,202,590
07 Feb 20234.65004.68304.40004.47504.4750559,730
06 Feb 20234.90004.90004.48604.70004.7000122,473
03 Feb 20234.50004.84004.43504.50004.5000154,357
02 Feb 20234.50004.60304.45004.60004.6000593,226
01 Feb 20234.55004.55004.40004.50004.5000211,931
31 Jan 20234.31004.54804.31004.62504.625029,127
30 Jan 20234.41004.80004.33704.50004.5000384,815
27 Jan 20234.50004.79004.31704.49004.49001,252,016
26 Jan 20234.41004.79004.30004.40004.40003,384,243
25 Jan 20234.40004.50004.30004.50004.50001,479,183
24 Jan 20234.84004.84004.52504.55004.550069,823
23 Jan 20234.60004.98004.36004.65504.6550464,445
20 Jan 20234.59004.69004.45104.65504.65502,342,161
19 Jan 20234.55004.65004.39304.47504.475072,649
18 Jan 20234.70004.90004.30204.47504.47501,149,798
17 Jan 20234.85004.85004.50004.67504.67501,050,330
16 Jan 20234.72004.90004.41004.66004.660015,377,299
13 Jan 20234.78004.99004.30004.67004.67002,361,763
12 Jan 20234.80005.20004.73005.05505.05501,707,389
11 Jan 20234.82004.98104.60004.79004.79002,276,505
10 Jan 20235.00005.00004.50004.74004.74002,341,281
09 Jan 20234.80004.99004.62004.76004.7600733,872
06 Jan 20234.79004.80004.50004.65004.6500189,242
05 Jan 20234.31004.79004.31004.65004.6500818,528
04 Jan 20234.77004.77004.43604.45004.4500665,233
03 Jan 20234.41004.79004.30004.59004.59002,716,531
30 Dec 20224.50604.80004.50004.65004.650069,338
29 Dec 20224.60004.80004.50004.65004.65001,888,842
28 Dec 20224.51004.79004.50004.65004.6500118,884
23 Dec 20224.50004.60004.38004.40004.40001,103,828
22 Dec 20224.48904.60004.41604.62504.625090,384
21 Dec 20224.43204.43204.42104.59004.5900273,267
20 Dec 20224.42704.59304.42104.59004.5900753,920
19 Dec 20224.38004.60004.38004.38004.3800173,489
16 Dec 20224.51004.80004.43904.60004.60001,238,624
15 Dec 20224.51004.85004.40004.64504.64506,109,394
14 Dec 20225.00005.18004.55004.79004.79004,907,068
13 Dec 20225.02005.44404.44104.80004.80005,201,169
12 Dec 20225.49005.75005.30005.45005.4500348,847
09 Dec 20225.52005.60005.32005.46005.46001,298,857
08 Dec 20225.68005.88005.45005.80005.8000723,620
07 Dec 20225.60005.60005.30005.50005.5000571,601
06 Dec 20225.30005.59005.20005.55005.55001,259,147
05 Dec 20225.40005.68005.30005.45005.4500209,886
02 Dec 20225.40005.78005.40005.60005.6000222,891
01 Dec 20225.63405.68005.42805.55005.5500260,143
30 Nov 20225.48005.70005.40005.55005.5500158,693
29 Nov 20225.64005.68005.30005.47005.4700767,446
28 Nov 20225.60005.73005.37505.50005.5000561,547
25 Nov 20225.62005.74005.30005.46005.4600556,910
24 Nov 20225.80005.80005.32005.45005.4500677,247
23 Nov 20225.74005.80005.42505.55005.5500583,251
22 Nov 20225.60005.78005.56505.60005.6000248,358
21 Nov 20225.50005.86005.50005.65005.6500366,371
18 Nov 20225.74005.86005.38005.61005.6100903,123
17 Nov 20225.78005.78005.41005.60005.6000212,570
16 Nov 20225.72005.80005.54005.70005.7000873,055
15 Nov 20225.60005.88005.60005.70005.7000366,436
14 Nov 20225.68005.71805.54205.62005.6200596,086
11 Nov 20225.80005.80005.56005.67005.6700297,066
10 Nov 20225.80005.80005.55205.67005.6700565,422
09 Nov 20225.80005.80005.42005.65005.6500140,862
08 Nov 20225.50005.74405.42205.53005.53003,332,272
07 Nov 20225.60005.70005.38005.43005.4300322,355
04 Nov 20225.50005.70005.40205.60005.60001,268,602
03 Nov 20225.90005.90005.50005.55005.55002,676,646
02 Nov 20225.80005.80005.40005.50005.5000827,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...