Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:31PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 5.63 | 5.68 | 5.43 | 5.55 | 5.55 | 420,144 |
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 5.64 | 5.68 | 5.30 | 5.47 | 5.47 | 767,446 |
| 28 Nov 2022 | 5.60 | 5.73 | 5.38 | 5.50 | 5.50 | 561,547 |
| 25 Nov 2022 | 5.62 | 5.74 | 5.30 | 5.46 | 5.46 | 556,910 |
| 24 Nov 2022 | 5.80 | 5.80 | 5.32 | 5.45 | 5.45 | 677,247 |
| 23 Nov 2022 | 5.74 | 5.80 | 5.43 | 5.55 | 5.55 | 583,251 |
| 22 Nov 2022 | 5.60 | 5.78 | 5.57 | 5.60 | 5.60 | 248,358 |
| 21 Nov 2022 | 5.50 | 5.86 | 5.50 | 5.65 | 5.65 | 366,371 |
| 18 Nov 2022 | 5.74 | 5.86 | 5.38 | 5.61 | 5.61 | 903,123 |
| 17 Nov 2022 | 5.78 | 5.78 | 5.41 | 5.60 | 5.60 | 212,570 |
| 16 Nov 2022 | 5.72 | 5.80 | 5.54 | 5.70 | 5.70 | 873,055 |
| 15 Nov 2022 | 5.60 | 5.88 | 5.60 | 5.70 | 5.70 | 366,436 |
| 14 Nov 2022 | 5.68 | 5.72 | 5.54 | 5.62 | 5.62 | 596,086 |
| 11 Nov 2022 | 5.80 | 5.80 | 5.56 | 5.67 | 5.67 | 297,066 |
| 10 Nov 2022 | 5.80 | 5.80 | 5.55 | 5.67 | 5.67 | 565,422 |
| 09 Nov 2022 | 5.80 | 5.80 | 5.42 | 5.65 | 5.65 | 140,862 |
| 08 Nov 2022 | 5.50 | 5.74 | 5.42 | 5.53 | 5.53 | 3,332,272 |
| 07 Nov 2022 | 5.60 | 5.70 | 5.38 | 5.43 | 5.43 | 322,355 |
| 04 Nov 2022 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 1,268,602 |
| 03 Nov 2022 | 5.90 | 5.90 | 5.50 | 5.55 | 5.55 | 2,676,646 |
| 02 Nov 2022 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | 827,836 |
| 01 Nov 2022 | 5.62 | 5.90 | 5.52 | 5.82 | 5.82 | 1,366,269 |
| 31 Oct 2022 | 5.96 | 6.00 | 5.32 | 5.51 | 5.51 | 2,492,034 |
| 28 Oct 2022 | 5.90 | 5.90 | 5.50 | 5.81 | 5.81 | 4,587,977 |
| 27 Oct 2022 | 5.84 | 5.90 | 5.50 | 5.75 | 5.75 | 9,744,382 |
| 26 Oct 2022 | 5.90 | 5.90 | 5.54 | 5.67 | 5.67 | 667,806 |
| 25 Oct 2022 | 5.76 | 5.90 | 5.60 | 5.90 | 5.90 | 236,958 |
| 24 Oct 2022 | 5.72 | 5.90 | 5.60 | 5.75 | 5.75 | 282,580 |
| 21 Oct 2022 | 5.56 | 5.98 | 5.54 | 5.72 | 5.72 | 130,996 |
| 20 Oct 2022 | 5.84 | 5.84 | 5.84 | 5.81 | 5.81 | 2,400 |
| 19 Oct 2022 | 5.88 | 5.88 | 5.84 | 5.72 | 5.72 | 56,082 |
| 18 Oct 2022 | 5.90 | 5.98 | 5.76 | 5.78 | 5.78 | 1,194,509 |
| 17 Oct 2022 | 5.96 | 5.96 | 5.62 | 5.76 | 5.76 | 1,075,218 |
| 14 Oct 2022 | 5.66 | 5.80 | 5.54 | 5.80 | 5.80 | 185,639 |
| 13 Oct 2022 | 5.92 | 5.92 | 5.61 | 5.65 | 5.65 | 694,235 |
| 12 Oct 2022 | 5.90 | 6.02 | 5.56 | 5.75 | 5.75 | 812,758 |
| 11 Oct 2022 | 5.90 | 6.08 | 5.64 | 5.90 | 5.90 | 1,567,067 |
| 10 Oct 2022 | 5.90 | 5.90 | 5.70 | 5.78 | 5.78 | 1,161,531 |
| 07 Oct 2022 | 5.82 | 6.18 | 5.70 | 5.97 | 5.97 | 2,888,037 |
| 06 Oct 2022 | 6.00 | 6.14 | 5.76 | 5.85 | 5.85 | 386,623 |
| 05 Oct 2022 | 5.98 | 6.00 | 5.62 | 5.79 | 5.79 | 461,791 |
| 04 Oct 2022 | 5.86 | 6.00 | 5.50 | 5.75 | 5.75 | 166,547 |
| 03 Oct 2022 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | 353,499 |
| 30 Sept 2022 | 5.72 | 5.98 | 5.50 | 5.75 | 5.75 | 182,367 |
| 29 Sept 2022 | 5.76 | 6.23 | 5.61 | 5.70 | 5.70 | 995,711 |
| 28 Sept 2022 | 5.91 | 6.16 | 5.81 | 5.93 | 5.93 | 160,059 |
| 27 Sept 2022 | 6.18 | 6.20 | 5.83 | 5.93 | 5.93 | 684,887 |
| 26 Sept 2022 | 6.64 | 6.64 | 5.52 | 5.80 | 5.80 | 13,273,635 |
| 23 Sept 2022 | 6.42 | 6.72 | 6.29 | 6.64 | 6.64 | 951,594 |
| 22 Sept 2022 | 6.56 | 6.96 | 6.44 | 6.77 | 6.77 | 622,928 |
| 21 Sept 2022 | 6.66 | 6.96 | 6.52 | 6.54 | 6.54 | 361,843 |
| 20 Sept 2022 | 6.84 | 6.93 | 6.50 | 6.56 | 6.56 | 650,087 |
| 16 Sept 2022 | 6.66 | 6.96 | 6.60 | 6.90 | 6.90 | 547,755 |
| 15 Sept 2022 | 6.96 | 6.96 | 6.67 | 6.77 | 6.77 | 547,232 |
| 14 Sept 2022 | 6.96 | 6.96 | 6.52 | 6.89 | 6.89 | 6,195,496 |
| 13 Sept 2022 | 6.52 | 7.00 | 6.52 | 6.82 | 6.82 | 1,415,895 |
| 12 Sept 2022 | 6.50 | 7.00 | 6.34 | 6.44 | 6.44 | 312,594 |
| 09 Sept 2022 | 6.60 | 6.60 | 6.30 | 6.38 | 6.38 | 2,481,099 |
| 08 Sept 2022 | 6.68 | 6.68 | 6.20 | 6.30 | 6.30 | 718,759 |
| 07 Sept 2022 | 6.82 | 6.98 | 6.32 | 6.50 | 6.50 | 264,218 |
| 06 Sept 2022 | 6.60 | 6.98 | 6.28 | 6.63 | 6.63 | 852,952 |
| 05 Sept 2022 | 6.50 | 6.90 | 6.35 | 6.50 | 6.50 | 1,214,755 |
| 02 Sept 2022 | 5.98 | 6.55 | 5.98 | 6.28 | 6.28 | 784,839 |
| 01 Sept 2022 | 6.22 | 6.50 | 5.80 | 5.80 | 5.80 | 956,293 |
| 31 Aug 2022 | 6.70 | 6.70 | 6.20 | 6.35 | 6.35 | 541,307 |
| 30 Aug 2022 | 6.50 | 6.70 | 6.28 | 6.60 | 6.60 | 440,849 |
| 26 Aug 2022 | 6.60 | 6.70 | 6.20 | 6.40 | 6.40 | 162,095 |
| 25 Aug 2022 | 6.60 | 6.70 | 6.32 | 6.50 | 6.50 | 104,288 |
| 24 Aug 2022 | 6.48 | 6.64 | 6.20 | 6.38 | 6.38 | 694,177 |
| 23 Aug 2022 | 6.90 | 6.90 | 6.42 | 6.64 | 6.64 | 593,476 |
| 22 Aug 2022 | 6.80 | 7.16 | 6.80 | 6.65 | 6.65 | 693,570 |
| 19 Aug 2022 | 7.04 | 7.04 | 6.72 | 6.71 | 6.71 | 190,357 |
| 18 Aug 2022 | 7.14 | 7.14 | 6.70 | 6.90 | 6.90 | 7,220,324 |
| 17 Aug 2022 | 6.98 | 7.20 | 6.90 | 7.01 | 7.01 | 348,033 |
| 16 Aug 2022 | 6.48 | 7.14 | 6.20 | 6.96 | 6.96 | 1,401,013 |
| 15 Aug 2022 | 6.26 | 6.50 | 6.14 | 6.28 | 6.28 | 982,214 |
| 12 Aug 2022 | 6.14 | 6.50 | 6.08 | 6.24 | 6.24 | 548,434 |
| 11 Aug 2022 | 6.02 | 6.32 | 5.92 | 6.13 | 6.13 | 392,960 |
| 10 Aug 2022 | 5.98 | 6.16 | 5.70 | 6.00 | 6.00 | 287,276 |
| 09 Aug 2022 | 5.91 | 6.30 | 5.91 | 5.99 | 5.99 | 50,060 |
| 08 Aug 2022 | 5.60 | 6.07 | 5.40 | 5.95 | 5.95 | 1,125,926 |
| 05 Aug 2022 | 5.42 | 5.80 | 5.39 | 5.55 | 5.55 | 677,402 |
| 04 Aug 2022 | 5.50 | 5.92 | 5.30 | 5.55 | 5.55 | 784,538 |
| 03 Aug 2022 | 5.60 | 5.82 | 5.48 | 5.74 | 5.74 | 1,760,195 |
| 02 Aug 2022 | 5.80 | 5.82 | 5.50 | 5.65 | 5.65 | 192,746 |
| 01 Aug 2022 | 5.50 | 5.78 | 5.50 | 5.69 | 5.69 | 513,146 |
| 29 Jul 2022 | 5.18 | 5.52 | 5.18 | 5.35 | 5.35 | 1,512,490 |
| 28 Jul 2022 | 5.22 | 5.66 | 5.02 | 5.31 | 5.31 | 1,640,394 |
| 27 Jul 2022 | 5.40 | 5.58 | 5.14 | 5.37 | 5.37 | 1,128,306 |
| 26 Jul 2022 | 5.20 | 5.52 | 5.12 | 5.26 | 5.26 | 2,496,750 |
| 25 Jul 2022 | 5.42 | 5.56 | 5.20 | 5.35 | 5.35 | 739,953 |
| 22 Jul 2022 | 5.50 | 5.60 | 5.26 | 5.44 | 5.44 | 48,563 |
| 21 Jul 2022 | 5.52 | 5.58 | 5.20 | 5.45 | 5.45 | 600,379 |
| 20 Jul 2022 | 5.64 | 5.89 | 5.59 | 5.80 | 5.80 | 105,364 |
| 19 Jul 2022 | 5.82 | 5.84 | 5.60 | 5.72 | 5.72 | 130,873 |
| 18 Jul 2022 | 5.52 | 5.70 | 5.45 | 5.85 | 5.85 | 486,814 |
| 15 Jul 2022 | 5.50 | 5.63 | 5.42 | 5.59 | 5.59 | 943,602 |
| 14 Jul 2022 | 5.40 | 5.68 | 5.30 | 5.51 | 5.51 | 1,973,874 |
| 13 Jul 2022 | 5.59 | 5.70 | 5.40 | 5.55 | 5.55 | 154,763 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
