Canada markets open in 4 hours 9 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
20.13-0.27 (-1.32%)
As of 10:01AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202420.3021.0020.1020.1320.13377,258
May 20, 202418.7020.9018.2820.4020.403,908,144
May 17, 202419.5519.7518.2318.7018.707,244,995
May 16, 202420.2020.9019.5019.5019.501,833,609
May 15, 202420.1020.8020.1020.7020.70853,566
May 14, 202420.8021.0020.1120.5020.501,693,422
May 13, 202421.3021.9020.2021.0021.002,373,664
May 10, 202421.0021.9020.3021.3021.303,373,130
May 09, 202421.4021.4020.0620.6020.602,612,326
May 08, 202421.6022.0020.9021.1021.10842,643
May 07, 202421.1021.9021.0021.6021.60840,060
May 03, 202421.5022.0021.0221.1021.10730,720
May 02, 202422.0022.1721.0021.5021.502,732,924
May 01, 202421.8021.9021.2021.8021.80900,416
Apr 30, 202422.0022.9121.1321.8021.802,176,716
Apr 29, 202423.2023.2022.0322.1022.101,132,304
Apr 26, 202422.6023.3022.2122.4022.401,350,590
Apr 25, 202422.9023.3022.2023.0023.00863,613
Apr 24, 202423.8024.4022.9023.1023.10752,086
Apr 23, 202424.0024.4023.3023.3023.302,156,161
Apr 22, 202423.4024.5023.4024.1024.101,226,997
Apr 19, 202424.4024.5023.5024.0024.002,755,674
Apr 18, 202423.1024.6022.6024.6024.605,431,470
Apr 17, 202422.0023.4022.0023.4023.402,766,746
Apr 16, 202422.1022.7821.4222.0022.003,175,247
Apr 15, 202422.8023.0022.5022.6022.60603,351
Apr 12, 202423.0023.0022.7622.8022.802,929,784
Apr 11, 202422.8022.8022.2022.7022.70996,916
Apr 10, 202422.0023.0021.8622.7022.701,804,989
Apr 09, 202422.2022.2221.2922.0022.001,592,205
Apr 08, 202422.5022.5021.6022.0022.001,289,045
Apr 05, 202421.6023.0021.6022.6022.603,422,213
Apr 04, 202420.1022.4021.8722.4022.406,354,632
Apr 03, 202420.8020.9019.6519.6519.65751,602
Apr 02, 202419.9020.7919.8020.6020.601,820,588
Mar 28, 202419.0519.7018.7519.7019.701,311,928
Mar 27, 202419.9520.4019.5019.5019.501,262,993
Mar 26, 202419.1520.5019.1020.5020.501,038,673
Mar 25, 202419.6020.2319.1019.1019.101,505,572
Mar 22, 202420.8020.8019.6520.3020.301,405,208
Mar 21, 202420.9021.2020.3020.4020.40858,612
Mar 20, 202421.5021.5020.4821.3021.301,257,345
Mar 19, 202420.3021.4019.7021.4021.403,505,515
Mar 18, 202421.0021.3219.8320.0020.005,343,394
Mar 15, 202419.8521.5019.5521.5021.507,858,607
Mar 14, 202419.5519.8519.4019.7019.702,239,106
Mar 13, 202419.2519.7119.0019.3519.352,487,649
Mar 12, 202418.2519.3518.0519.2519.251,865,258
Mar 11, 202417.6018.7017.6018.7018.703,751,498
Mar 08, 202417.5017.9517.0517.5517.55777,049
Mar 07, 202417.9018.0017.5517.9517.951,131,186
Mar 06, 202417.6017.9517.2917.9017.90587,495
Mar 05, 202417.6017.8017.1217.7517.751,475,521
Mar 04, 202417.2517.7017.0517.6017.602,778,047
Mar 01, 202417.0017.2516.8017.2517.25735,333
Feb 29, 202417.0017.6016.8016.8016.80726,465
Feb 28, 202417.0017.8816.8017.5017.504,803,906
Feb 27, 202415.9516.9015.9116.8016.801,761,716
Feb 26, 202415.6016.0015.2515.8515.851,679,002
Feb 23, 202416.0016.0015.5015.6015.601,599,102
Feb 22, 202416.3016.8015.6215.9015.901,315,093
Feb 21, 202417.1517.9516.0516.3516.352,199,841
Feb 20, 202418.0018.0017.3517.5517.553,151,282
Feb 19, 202417.8017.8517.3017.6017.60964,368
Feb 16, 202417.2017.8016.8017.8017.805,676,531
Feb 15, 202417.1517.4516.8517.2517.251,282,177
Feb 14, 202416.6517.1016.6517.0517.05934,516
Feb 13, 202416.9017.1516.6016.6016.60551,573
Feb 12, 202417.5017.5516.9717.1017.101,609,709
Feb 09, 202417.6017.6017.3017.3517.351,838,309
Feb 08, 202416.9517.6016.9017.5517.551,954,333
Feb 07, 202416.5017.2016.1317.0017.002,357,078
Feb 06, 202416.1516.4115.9516.4016.402,086,081
Feb 05, 202416.5016.6016.0516.2016.201,174,332
Feb 02, 202416.2016.6016.1216.2516.251,731,065
Feb 01, 202416.2016.6516.0016.2016.201,872,620
Jan 31, 202416.6016.6015.8216.0516.052,140,503
Jan 30, 202416.5016.8916.3016.4016.402,566,404
Jan 29, 202416.7017.4016.7017.1317.13997,548
Jan 26, 202416.7517.1016.6917.0017.00861,076
Jan 25, 202417.0017.2016.6517.0017.003,533,415
Jan 24, 202417.0017.4016.7516.8016.804,033,569
Jan 23, 202416.5017.0016.2517.0017.005,226,206
Jan 22, 202416.0016.5015.5516.2016.202,793,722
Jan 19, 202416.0016.1515.7915.9515.953,300,279
Jan 18, 202415.8516.0015.4216.0016.002,155,880
Jan 17, 202414.2515.8514.2015.8515.854,699,888
Jan 16, 202413.3514.4013.1014.1514.155,841,500
Jan 15, 202415.1315.4012.2012.4012.405,090,572
Jan 12, 202414.9515.3514.8515.2515.25745,636
Jan 11, 202415.0515.3514.8515.0215.021,560,251
Jan 10, 202414.9515.3014.8515.1015.102,871,548
Jan 09, 202414.4515.1714.9014.9014.903,485,003
Jan 08, 202415.0015.3514.5014.5014.501,396,461
Jan 05, 202415.2015.2014.8315.0015.00848,185
Jan 04, 202415.4015.4014.9515.2315.23750,505
Jan 03, 202415.2515.4014.7515.0015.001,442,062
Jan 02, 202414.3515.4414.3515.2015.202,833,834
Dec 29, 202314.4514.6514.3014.5014.50476,118
Dec 28, 202314.7015.4314.0014.3014.301,440,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...