Canada markets open in 3 hours 21 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6.64+0.08 (+1.29%)
As of 10:44AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20226.586.646.586.646.6486,133
Jan. 18, 20226.866.866.406.566.561,101,706
Jan. 17, 20226.406.496.346.436.431,728,922
Jan. 14, 20226.486.706.146.316.312,971,489
Jan. 13, 20226.186.636.026.426.425,680,942
Jan. 12, 20225.946.065.606.066.062,363,261
Jan. 11, 20225.625.965.605.705.70666,170
Jan. 10, 20225.725.985.565.825.821,160,075
Jan. 07, 20225.625.785.625.935.93770,746
Jan. 06, 20225.525.845.525.775.77109,417
Jan. 05, 20225.725.985.535.875.871,435,280
Jan. 04, 20225.526.005.526.006.001,183,455
Dec. 31, 20215.956.005.575.765.7641,292
Dec. 30, 20215.815.815.815.815.81-
Dec. 29, 20215.705.945.525.815.81620,728
Dec. 24, 20215.505.755.505.655.65117,756
Dec. 23, 20215.775.775.505.655.65106,762
Dec. 22, 20215.685.705.525.705.703,060,092
Dec. 21, 20215.225.785.005.555.554,755,243
Dec. 20, 20215.385.785.005.005.001,008,883
Dec. 17, 20215.385.635.125.585.581,579,863
Dec. 16, 20215.425.475.145.375.371,226,368
Dec. 15, 20215.365.545.045.555.555,212,783
Dec. 14, 20215.205.675.205.545.54817,101
Dec. 13, 20215.205.784.905.205.20268,858
Dec. 10, 20215.365.715.265.555.551,010,862
Dec. 09, 20215.525.785.245.525.52488,611
Dec. 08, 20215.485.805.305.645.642,211,710
Dec. 07, 20215.305.505.105.305.30230,796
Dec. 06, 20214.965.684.965.255.25167,024
Dec. 03, 20215.145.625.125.465.46454,210
Dec. 02, 20215.425.455.075.125.121,547,037
Dec. 01, 20215.105.785.065.585.58567,749
Nov. 30, 20215.585.785.205.255.25332,237
Nov. 29, 20214.965.504.965.435.432,346,566
Nov. 26, 20215.525.714.845.105.103,517,629
Nov. 25, 20215.665.825.665.675.67113,792
Nov. 24, 20215.785.845.525.615.61380,899
Nov. 23, 20215.525.985.505.635.632,755,954
Nov. 22, 20215.966.385.525.705.701,037,517
Nov. 19, 20216.146.405.926.146.141,270,664
Nov. 18, 20216.086.336.086.166.16961,596
Nov. 17, 20215.946.335.846.166.161,169,179
Nov. 16, 20216.026.485.905.905.90852,602
Nov. 15, 20216.406.485.966.186.181,130,546
Nov. 12, 20216.166.465.916.256.251,559,796
Nov. 11, 20216.206.606.026.206.207,701,231
Nov. 10, 20215.706.005.705.905.901,009,804
Nov. 09, 20215.466.155.465.635.635,403,644
Nov. 08, 20215.545.615.125.455.45933,132
Nov. 05, 20215.415.705.165.355.35113,338
Nov. 04, 20215.705.905.025.185.18814,901
Nov. 03, 20215.225.605.045.605.60665,048
Nov. 02, 20215.805.905.025.365.36979,811
Nov. 01, 20215.305.805.105.555.551,894,375
Oct. 29, 20215.205.785.105.325.32855,686
Oct. 28, 20215.705.705.205.305.304,931,739
Oct. 27, 20215.806.145.405.585.582,271,992
Oct. 26, 20215.986.465.625.805.804,861,293
Oct. 25, 20216.006.185.805.825.822,213,284
Oct. 22, 20216.466.485.805.905.905,655,247
Oct. 21, 20215.886.405.606.306.3020,677,805
Oct. 20, 20215.805.885.405.605.602,041,035
Oct. 19, 20215.506.185.165.655.659,622,356
Oct. 18, 20215.145.384.865.385.386,532,051
Oct. 15, 20214.695.504.635.075.0712,772,251
Oct. 14, 20214.704.754.504.634.637,943,315
Oct. 13, 20214.214.604.144.604.6012,131,184
Oct. 12, 20214.294.324.004.324.322,911,147
Oct. 11, 20213.904.303.804.234.2317,347,842
Oct. 08, 20213.774.003.773.923.921,300,134
Oct. 07, 20213.823.913.713.843.8414,199,410
Oct. 06, 20213.703.993.703.703.709,800,554
Oct. 05, 20213.853.853.723.733.736,269,868
Oct. 04, 20213.803.903.703.833.835,038,235
Oct. 01, 20213.894.293.764.004.0016,648,445
Sep. 30, 20213.713.763.603.693.698,708,394
Sep. 29, 20213.743.803.733.773.773,530,318
Sep. 28, 20213.803.853.703.773.77472,898
Sep. 27, 20213.703.803.553.663.669,591,375
Sep. 24, 20213.764.093.703.823.824,101,858
Sep. 23, 20213.703.993.653.803.807,069,722
Sep. 22, 20213.753.803.643.743.743,391,931
Sep. 21, 20213.653.953.643.703.7010,105,555
Sep. 20, 20214.044.213.613.613.6110,708,001
Sep. 17, 20214.044.164.044.134.13282,453
Sep. 16, 20214.264.264.114.144.14128,109
Sep. 15, 20214.004.254.004.214.21638,780
Sep. 14, 20214.004.264.004.144.14742,278
Sep. 13, 20214.304.304.124.124.12143,383
Sep. 10, 20214.144.204.104.144.141,377,574
Sep. 09, 20214.204.694.104.154.151,401,036
Sep. 08, 20214.304.674.184.434.43396,732
Sep. 07, 20214.104.304.004.304.308,629,406
Sep. 06, 20213.954.323.904.184.182,727,709
Sep. 03, 20214.004.113.814.004.002,637,674
Sep. 02, 20213.944.113.884.114.111,358,913
Sep. 01, 20214.074.103.904.014.012,103,902
Aug. 31, 20214.074.104.064.094.0979,836
Aug. 27, 20214.064.293.904.074.071,864,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...