UK markets closed

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.550.00 (0.00%)
At close: 01:31PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20225.635.685.435.555.55420,144
30 Nov 2022------
29 Nov 20225.645.685.305.475.47767,446
28 Nov 20225.605.735.385.505.50561,547
25 Nov 20225.625.745.305.465.46556,910
24 Nov 20225.805.805.325.455.45677,247
23 Nov 20225.745.805.435.555.55583,251
22 Nov 20225.605.785.575.605.60248,358
21 Nov 20225.505.865.505.655.65366,371
18 Nov 20225.745.865.385.615.61903,123
17 Nov 20225.785.785.415.605.60212,570
16 Nov 20225.725.805.545.705.70873,055
15 Nov 20225.605.885.605.705.70366,436
14 Nov 20225.685.725.545.625.62596,086
11 Nov 20225.805.805.565.675.67297,066
10 Nov 20225.805.805.555.675.67565,422
09 Nov 20225.805.805.425.655.65140,862
08 Nov 20225.505.745.425.535.533,332,272
07 Nov 20225.605.705.385.435.43322,355
04 Nov 20225.505.705.405.605.601,268,602
03 Nov 20225.905.905.505.555.552,676,646
02 Nov 20225.805.805.405.505.50827,836
01 Nov 20225.625.905.525.825.821,366,269
31 Oct 20225.966.005.325.515.512,492,034
28 Oct 20225.905.905.505.815.814,587,977
27 Oct 20225.845.905.505.755.759,744,382
26 Oct 20225.905.905.545.675.67667,806
25 Oct 20225.765.905.605.905.90236,958
24 Oct 20225.725.905.605.755.75282,580
21 Oct 20225.565.985.545.725.72130,996
20 Oct 20225.845.845.845.815.812,400
19 Oct 20225.885.885.845.725.7256,082
18 Oct 20225.905.985.765.785.781,194,509
17 Oct 20225.965.965.625.765.761,075,218
14 Oct 20225.665.805.545.805.80185,639
13 Oct 20225.925.925.615.655.65694,235
12 Oct 20225.906.025.565.755.75812,758
11 Oct 20225.906.085.645.905.901,567,067
10 Oct 20225.905.905.705.785.781,161,531
07 Oct 20225.826.185.705.975.972,888,037
06 Oct 20226.006.145.765.855.85386,623
05 Oct 20225.986.005.625.795.79461,791
04 Oct 20225.866.005.505.755.75166,547
03 Oct 20225.505.885.505.705.70353,499
30 Sept 20225.725.985.505.755.75182,367
29 Sept 20225.766.235.615.705.70995,711
28 Sept 20225.916.165.815.935.93160,059
27 Sept 20226.186.205.835.935.93684,887
26 Sept 20226.646.645.525.805.8013,273,635
23 Sept 20226.426.726.296.646.64951,594
22 Sept 20226.566.966.446.776.77622,928
21 Sept 20226.666.966.526.546.54361,843
20 Sept 20226.846.936.506.566.56650,087
16 Sept 20226.666.966.606.906.90547,755
15 Sept 20226.966.966.676.776.77547,232
14 Sept 20226.966.966.526.896.896,195,496
13 Sept 20226.527.006.526.826.821,415,895
12 Sept 20226.507.006.346.446.44312,594
09 Sept 20226.606.606.306.386.382,481,099
08 Sept 20226.686.686.206.306.30718,759
07 Sept 20226.826.986.326.506.50264,218
06 Sept 20226.606.986.286.636.63852,952
05 Sept 20226.506.906.356.506.501,214,755
02 Sept 20225.986.555.986.286.28784,839
01 Sept 20226.226.505.805.805.80956,293
31 Aug 20226.706.706.206.356.35541,307
30 Aug 20226.506.706.286.606.60440,849
26 Aug 20226.606.706.206.406.40162,095
25 Aug 20226.606.706.326.506.50104,288
24 Aug 20226.486.646.206.386.38694,177
23 Aug 20226.906.906.426.646.64593,476
22 Aug 20226.807.166.806.656.65693,570
19 Aug 20227.047.046.726.716.71190,357
18 Aug 20227.147.146.706.906.907,220,324
17 Aug 20226.987.206.907.017.01348,033
16 Aug 20226.487.146.206.966.961,401,013
15 Aug 20226.266.506.146.286.28982,214
12 Aug 20226.146.506.086.246.24548,434
11 Aug 20226.026.325.926.136.13392,960
10 Aug 20225.986.165.706.006.00287,276
09 Aug 20225.916.305.915.995.9950,060
08 Aug 20225.606.075.405.955.951,125,926
05 Aug 20225.425.805.395.555.55677,402
04 Aug 20225.505.925.305.555.55784,538
03 Aug 20225.605.825.485.745.741,760,195
02 Aug 20225.805.825.505.655.65192,746
01 Aug 20225.505.785.505.695.69513,146
29 Jul 20225.185.525.185.355.351,512,490
28 Jul 20225.225.665.025.315.311,640,394
27 Jul 20225.405.585.145.375.371,128,306
26 Jul 20225.205.525.125.265.262,496,750
25 Jul 20225.425.565.205.355.35739,953
22 Jul 20225.505.605.265.445.4448,563
21 Jul 20225.525.585.205.455.45600,379
20 Jul 20225.645.895.595.805.80105,364
19 Jul 20225.825.845.605.725.72130,873
18 Jul 20225.525.705.455.855.85486,814
15 Jul 20225.505.635.425.595.59943,602
14 Jul 20225.405.685.305.515.511,973,874
13 Jul 20225.595.705.405.555.55154,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...