UK markets close in 8 hours 9 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.12-0.08 (-1.29%)
As of 08:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20226.126.126.126.126.12325
29 Jun 20226.006.406.006.206.20390,670
28 Jun 20226.406.406.256.306.3029,459
27 Jun 20226.386.406.116.306.30141,164
24 Jun 20226.446.466.066.236.23849,354
23 Jun 20226.306.406.106.256.25754,187
22 Jun 20226.166.596.166.326.321,769,115
21 Jun 20226.486.506.146.326.32180,022
20 Jun 20226.406.506.356.326.32313,024
17 Jun 20226.406.406.006.206.201,084,411
16 Jun 20226.386.506.106.306.301,213,493
15 Jun 20226.516.516.216.406.40311,294
14 Jun 20226.206.506.146.356.35906,727
13 Jun 20226.587.016.106.346.342,132,644
10 Jun 20226.786.986.506.786.78693,423
09 Jun 20226.857.146.846.906.90401,986
08 Jun 20226.747.306.746.996.99994,763
07 Jun 20226.787.256.526.916.91148,246
06 Jun 20227.027.347.026.966.96545,107
01 Jun 20226.727.186.727.027.022,379,980
31 May 20227.007.306.726.906.90402,697
30 May 20227.347.396.527.227.221,124,523
27 May 20227.047.386.747.157.151,427,253
26 May 20226.987.146.506.856.851,357,489
25 May 20227.047.186.606.876.872,982,933
24 May 20226.907.096.626.986.98407,347
23 May 20227.187.206.826.956.95712,975
20 May 20226.807.106.626.996.99577,112
19 May 20227.307.306.626.906.901,468,201
18 May 20227.107.177.087.147.14301,960
17 May 20227.407.407.147.227.22531,786
16 May 20227.367.487.127.327.321,465,613
13 May 20227.427.607.127.257.253,846,880
12 May 20227.187.407.047.327.32324,913
11 May 20227.327.406.947.387.38748,057
10 May 20227.507.506.807.277.271,582,135
09 May 20227.707.807.167.427.421,992,812
06 May 20227.487.667.367.507.501,816,989
05 May 20227.107.687.087.677.671,705,957
04 May 20227.007.156.977.057.051,180,667
03 May 20227.007.086.867.027.02479,614
29 Apr 20227.007.186.886.996.992,420,183
28 Apr 20226.506.606.096.716.713,695,985
27 Apr 20226.506.506.486.606.60285,828
26 Apr 20226.506.986.506.526.522,059,043
25 Apr 20226.726.966.506.706.702,527,696
22 Apr 20226.686.866.446.826.821,762,522
21 Apr 20226.787.006.666.966.96194,801
20 Apr 20226.856.856.686.796.7993,837
19 Apr 20226.867.186.626.866.8689,706
14 Apr 20226.827.046.727.037.03134,308
13 Apr 20227.287.446.766.996.9988,416
12 Apr 20226.687.486.687.107.10105,099
11 Apr 20227.187.186.826.986.98604,432
08 Apr 20227.167.166.807.007.001,775,393
07 Apr 20227.067.147.007.067.06299,198
06 Apr 20227.187.226.506.926.92817,413
05 Apr 20226.627.246.326.996.993,837,949
04 Apr 20226.446.806.266.506.50900,852
01 Apr 20226.706.706.246.246.24914,486
31 Mar 20226.406.766.306.666.66986,292
30 Mar 20226.406.516.326.506.50650,592
29 Mar 20226.987.386.166.386.382,614,129
28 Mar 20226.666.986.546.986.98653,487
25 Mar 20226.907.386.546.836.831,280,979
24 Mar 20226.746.776.586.716.71405,077
23 Mar 20227.007.306.566.736.731,519,044
22 Mar 20227.107.526.827.007.00982,859
21 Mar 20226.847.526.747.277.273,137,993
18 Mar 20227.167.166.816.926.92351,324
17 Mar 20226.807.386.787.107.10407,636
16 Mar 20227.307.306.807.057.05692,254
15 Mar 20227.187.726.967.127.121,209,829
14 Mar 20227.987.987.187.357.35286,335
11 Mar 20227.407.947.307.407.401,749,821
10 Mar 20227.507.807.207.567.56571,184
09 Mar 20228.408.707.187.417.414,821,988
08 Mar 20226.588.306.247.907.906,171,934
07 Mar 20226.346.586.106.386.381,660,577
04 Mar 20226.666.746.116.316.312,048,911
03 Mar 20226.566.716.546.626.62582,256
02 Mar 20226.406.766.406.406.40965,375
01 Mar 20226.366.886.346.666.661,771,786
28 Feb 20226.306.886.166.546.54413,913
25 Feb 20226.026.506.026.406.4098,176
24 Feb 20226.506.506.126.396.391,992,612
23 Feb 20226.206.586.206.416.4194,017
22 Feb 20226.506.786.206.366.361,050,446
21 Feb 20226.386.806.206.606.60784,301
18 Feb 20226.206.605.826.606.604,399,397
17 Feb 20226.006.205.626.016.01647,326
16 Feb 20225.905.985.805.895.891,384,062
15 Feb 20225.785.905.545.905.901,641,287
14 Feb 20225.705.905.325.655.651,782,146
11 Feb 20225.695.695.505.735.7314,055
10 Feb 20225.525.765.525.545.54127,402
09 Feb 20225.965.965.505.965.9622,373
08 Feb 20225.725.945.525.725.72421,014
07 Feb 20226.006.125.725.845.84990,561
04 Feb 20225.506.185.505.855.851,182,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...