UK markets close in 8 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Jul 20213.79003.94003.61003.89003.89008,344,940
28 Jul 20213.59003.80003.30003.68003.68009,625,791
27 Jul 20213.45003.66003.40003.60003.600018,540,535
26 Jul 20210.03400.03440.03210.03400.03405,161,057
23 Jul 20213.37003.48003.28003.48003.48004,444,693
22 Jul 20213.31103.37003.23003.31003.310066,409
21 Jul 20213.19003.50003.18203.32503.32507,160,225
20 Jul 20213.09003.19003.09003.17503.17504,425,209
19 Jul 20213.19003.20003.10003.10003.100011,481,432
16 Jul 20213.20003.22003.16003.18003.18002,840,019
15 Jul 20213.17003.34003.10003.18503.18504,070,770
14 Jul 20213.20003.65003.14003.16003.16002,326,573
13 Jul 20213.20003.25003.10003.17003.17003,994,146
12 Jul 20213.16003.63003.15003.15003.15002,789,562
09 Jul 20213.21003.40003.17403.20003.20003,509,131
08 Jul 20213.40003.57003.20003.30003.300011,450,180
07 Jul 20213.31003.60003.29003.33003.33003,277,274
06 Jul 20213.30003.43003.24903.31003.31007,475,810
05 Jul 20213.19003.40003.10003.23003.23006,403,300
02 Jul 20213.25003.25003.17003.18503.18508,831,885
01 Jul 20213.16003.25003.02003.19503.195019,094,769
30 Jun 20213.06003.39003.00103.15003.150050,860,160
29 Jun 20213.04003.11102.98002.99002.99009,809,404
28 Jun 20212.95003.39002.94003.03003.030057,969,254
25 Jun 20213.20003.46002.93002.95002.950048,727,343
24 Jun 20213.20003.30003.14803.20003.20009,049,074
23 Jun 20213.10003.30003.10003.15003.150018,294,659
22 Jun 20213.05003.49002.90003.06003.060013,120,677
21 Jun 20213.10003.18003.01903.05003.05008,651,532
18 Jun 20213.49003.49003.04303.14503.1450912,369
17 Jun 20213.20003.26003.01003.16003.16001,443,781
16 Jun 20213.25003.35003.11003.18003.18001,375,993
15 Jun 20213.20003.35003.00003.16003.16008,610,046
14 Jun 20213.38003.50003.17803.20003.20001,604,390
11 Jun 20213.30003.40003.20003.34003.34006,224,170
10 Jun 20213.18003.60003.12003.41003.410091,911,309
09 Jun 20214.30004.44003.10003.12503.125048,922,058
08 Jun 20214.28874.63293.97104.10344.10343,540,351
07 Jun 20214.53364.73024.53364.53364.5336131,974
04 Jun 20214.63294.63294.43434.53364.5336513,410
03 Jun 20214.47014.47014.47014.59984.59982,863
02 Jun 20214.76524.76524.46744.59984.5998773,617
01 Jun 20214.43434.68584.43434.56674.566797,533
28 May 20214.46744.75204.44764.59984.5998353,343
27 May 20214.76524.76524.44764.59984.5998309,261
26 May 20214.63294.75204.44764.59984.59981,944,569
25 May 20214.43434.64554.43434.59984.599899,024
24 May 20214.44764.75204.44764.59984.5998135,632
21 May 20214.75204.75204.43434.59984.59981,202,388
20 May 20214.43434.91094.43434.43434.434365,545
19 May 20214.50584.96384.44764.70574.7057195,663
18 May 20215.25505.25504.43434.69914.699132,122
17 May 20214.50584.50714.50584.86454.864559,048
14 May 20214.79175.10944.43234.77194.77191,204,218
13 May 20214.69915.16244.31524.90424.90421,878,066
12 May 20214.49855.14914.31524.81164.8116268,840
11 May 20214.77854.77854.30204.73224.7322785
10 May 20214.43435.28154.38144.79834.7983113,526
07 May 20215.06975.25504.64614.94394.9439438,675
06 May 20214.83145.09624.63294.95724.957279,340
05 May 20214.64615.28154.63294.79174.7917199,579
04 May 20214.64615.28154.63294.96384.96381,118,431
30 Apr 20214.68584.89764.67264.68584.6858408,014
29 Apr 20214.76525.22854.36814.93074.9307380,421
28 Apr 20214.72554.88444.51644.72554.725516,467
27 Apr 20214.43434.92414.43434.75204.752017,546
26 Apr 20214.83144.89764.64614.78514.7851414,419
23 Apr 20215.22855.22854.61964.88444.8844623,102
22 Apr 20214.83145.08294.43434.77194.771937,762
21 Apr 20214.61965.22854.18284.87784.87782,182,617
20 Apr 20214.30204.92413.97104.48074.48073,243,230
19 Apr 20214.43305.00094.43304.80504.805011,393
16 Apr 20214.60645.29474.31524.80504.8050306,552
15 Apr 20214.87115.15114.43174.86454.86451,727,394
14 Apr 20214.35494.88444.30204.59324.5932197,205
13 Apr 20214.43434.88444.30204.59984.599844,764
12 Apr 20214.88444.88444.30204.59984.59988,891
09 Apr 20214.35094.85794.30204.58654.586594,567
08 Apr 20214.74474.89764.36814.63294.6329374,713
07 Apr 20214.30204.88444.30204.59324.5932461,492
06 Apr 20214.57994.88444.23644.66604.6660547,468
01 Apr 20214.68584.89764.05054.57994.5799693,214
31 Mar 20213.98434.88443.98434.56674.56671,182,518
30 Mar 20214.09024.84474.09024.36154.3615294,983
29 Mar 20214.49394.88444.09024.59984.599844,138
26 Mar 20214.46084.75204.09024.49394.49391,056,920
25 Mar 20214.23584.76524.05054.26224.26221,551,104
24 Mar 20214.47404.88444.07694.30864.3086437,528
23 Mar 20214.30204.88443.98434.30204.3020741,112
22 Mar 20214.63294.63294.12994.38144.3814550,555
19 Mar 20214.44765.00354.23584.23584.2358730,429
18 Mar 20213.98435.26823.97104.65944.65941,132,714
17 Mar 20214.87115.18883.98434.22924.22923,513,072
16 Mar 20214.63296.60524.01074.65944.659412,610,294
15 Mar 20213.95783.95783.71953.87183.871886,823
12 Mar 20213.62693.97103.62693.85193.8519303,892
11 Mar 20213.71953.71953.71823.71293.712968,964
10 Mar 20213.71953.97103.70633.83873.8387193,133
09 Mar 20213.75923.97103.70633.83203.8320114,540
08 Mar 20213.95784.12993.70633.95783.9578174,321
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...