Canada markets closed

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
15.50+0.50 (+3.33%)
At close: 04:35PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202415.0015.6014.8715.5015.509,450,577
Oct 03, 202415.1515.2014.7515.0015.007,588,703
Oct 02, 202414.9015.1014.5514.9514.9515,227,816
Oct 01, 202415.5015.7514.1514.8014.8025,950,091
Sept 30, 202416.0016.8514.8015.2515.2526,792,971
Sept 27, 202416.0516.5015.9015.9015.9013,325,866
Sept 26, 202416.1516.9016.0516.3016.301,056,826
Sept 25, 202416.0517.4516.0516.5016.501,893,458
Sept 24, 202416.9517.5016.7516.8016.802,579,072
Sept 23, 202417.5017.5016.1016.9516.951,776,518
Sept 20, 202416.3017.2516.3016.4016.402,373,266
Sept 19, 202416.5516.7016.3916.6516.65878,742
Sept 18, 202416.6017.2016.4516.4516.451,806,678
Sept 17, 202417.1017.3516.6016.8016.802,261,215
Sept 16, 202417.0017.8516.5016.9016.901,475,446
Sept 13, 202416.5017.8316.5017.3017.302,666,098
Sept 12, 202416.0017.2016.0017.2017.204,617,489
Sept 11, 202415.5015.9015.5015.5015.50944,089
Sept 10, 202415.5016.0515.5015.6015.601,026,916
Sept 09, 202415.9516.2515.5015.8015.803,199,444
Sept 06, 202417.5017.5015.7815.9515.952,957,597
Sept 05, 202416.6017.5016.1016.3016.303,772,978
Sept 04, 202416.6017.1015.0916.6016.607,915,890
Sept 03, 202417.0017.2516.4016.7016.701,908,044
Sept 02, 202417.1017.8516.7517.0517.051,301,160
Aug 30, 202417.4017.5017.0017.0517.051,498,856
Aug 29, 202417.5017.5017.1517.1517.15392,004
Aug 28, 202418.5018.5017.0017.2017.202,335,419
Aug 27, 202417.3018.4017.0518.0018.003,145,708
Aug 23, 202417.0517.5516.7017.3017.301,264,997
Aug 22, 202417.0017.9116.6517.5517.551,837,296
Aug 21, 202416.9017.1516.7516.7516.751,117,008
Aug 20, 202416.8017.1016.7016.8516.851,073,186
Aug 19, 202417.0517.3016.8717.1517.151,240,717
Aug 16, 202417.1017.3516.8017.0517.051,063,771
Aug 15, 202416.5517.3016.5017.1017.10690,526
Aug 14, 202417.2517.3016.9516.9516.95738,066
Aug 13, 202417.9517.9516.9017.3017.301,233,273
Aug 12, 202417.2017.8516.9017.6017.601,293,948
Aug 09, 202417.1517.8417.1017.1017.101,396,231
Aug 08, 202417.0517.8016.6117.1517.151,618,402
Aug 07, 202417.4517.7317.3717.6017.60694,318
Aug 06, 202418.4518.4517.0517.4517.451,222,774
Aug 05, 202417.5518.9516.4417.8017.804,179,401
Aug 02, 202419.0519.7517.7117.8517.854,629,483
Aug 01, 202418.4520.9018.2519.0019.0015,299,985
Jul 31, 202416.4017.2016.4017.0017.00289,963
Jul 30, 202417.4017.6016.6516.6516.65953,292
Jul 29, 202417.3517.9517.1017.3517.35854,476
Jul 26, 202416.8517.9216.8017.3517.352,538,802
Jul 25, 202415.8016.8515.5716.8516.853,864,031
Jul 24, 202416.2016.4015.6815.8015.802,748,632
Jul 23, 202416.7016.9516.1616.2516.251,034,520
Jul 22, 202417.0017.1816.5316.6016.602,362,809
Jul 19, 202417.8518.5517.1017.2017.20907,601
Jul 18, 202418.5018.5017.7517.7517.75849,671
Jul 17, 202417.7018.1517.7017.9517.951,052,920
Jul 16, 202417.2017.8017.1017.7017.701,577,112
Jul 15, 202417.4517.6517.1017.1517.151,284,431
Jul 12, 202417.6017.6017.1517.3517.351,845,875
Jul 11, 202416.6517.4016.4017.4017.402,835,353
Jul 10, 202416.5017.0016.4516.6516.651,450,221
Jul 09, 202416.7016.7016.4016.5516.552,212,649
Jul 08, 202417.0517.2516.3516.3516.354,216,349
Jul 05, 202416.9017.2516.8517.0017.001,271,656
Jul 04, 202417.0017.3016.8016.8516.852,564,005
Jul 03, 202417.1017.5517.0517.2017.201,330,254
Jul 02, 202417.2017.4017.1017.1517.151,562,143
Jul 01, 202417.3518.4516.6017.2017.203,229,214
Jun 28, 202417.7018.0017.0017.0017.0023,248,002
Jun 27, 202419.7520.4819.4520.0020.001,846,472
Jun 26, 202419.7520.6719.3019.3019.302,861,942
Jun 25, 202418.9520.1018.8519.8519.851,545,621
Jun 24, 202418.7519.2518.7319.0019.00828,649
Jun 21, 202418.0019.2018.0019.2019.201,498,737
Jun 20, 202418.6018.8518.1018.7518.752,875,478
Jun 19, 202418.4018.9518.2418.7018.70522,391
Jun 18, 202418.4018.5017.7518.4518.451,173,728
Jun 17, 202418.5018.6517.3418.1018.104,837,135
Jun 14, 202418.0018.6018.0018.6018.60830,578
Jun 13, 202418.7019.1518.0018.2518.251,395,847
Jun 12, 202419.0019.4518.5518.8018.80421,466
Jun 11, 202419.2019.8518.6518.8018.80768,850
Jun 10, 202419.4020.4018.5518.7518.751,851,418
Jun 07, 202418.3018.8017.6518.2018.201,073,094
Jun 06, 202418.2018.7717.2518.2518.253,356,270
Jun 05, 202418.2518.6518.1018.2018.201,673,718
Jun 04, 202419.0019.3518.1018.5018.502,097,429
Jun 03, 202419.7020.1019.0519.1519.15942,872
May 31, 202419.9520.1019.6519.8019.80960,566
May 30, 202420.0020.8019.9020.0020.001,174,718
May 29, 202419.3520.6019.2820.1020.101,876,838
May 28, 202418.8020.0018.8019.4019.40689,567
May 24, 202419.0019.9518.6918.8018.801,362,152
May 23, 202419.4520.1018.3319.2019.203,837,377
May 22, 202420.0020.8019.4519.4519.451,186,985
May 21, 202420.3021.0019.8020.1020.10891,367
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...