Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:38PM BST
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.3000 | 4.5900 | 4.3000 | 4.4450 | 4.4450 | 103,867 |
| Mar 23, 2023 | 4.5000 | 4.6900 | 4.3000 | 4.4950 | 4.4950 | 626,506 |
| Mar 22, 2023 | 4.7000 | 4.7000 | 4.5400 | 4.4500 | 4.4500 | 8,046 |
| Mar 21, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.4150 | 4.4150 | 745 |
| Mar 20, 2023 | 4.2100 | 4.4900 | 4.1900 | 4.5050 | 4.5050 | 635,505 |
| Mar 17, 2023 | 4.5200 | 4.6400 | 4.4250 | 4.5400 | 4.5400 | 456,430 |
| Mar 16, 2023 | 4.6000 | 4.6000 | 4.3200 | 4.5100 | 4.5100 | 1,464,954 |
| Mar 15, 2023 | 4.6000 | 4.8400 | 4.4000 | 4.6350 | 4.6350 | 841,401 |
| Mar 14, 2023 | 4.4800 | 4.8900 | 4.4800 | 4.6750 | 4.6750 | 413,609 |
| Mar 13, 2023 | 4.7100 | 4.7100 | 4.4800 | 4.5950 | 4.5950 | 939,329 |
| Mar 10, 2023 | 4.7300 | 4.7300 | 4.5000 | 4.7100 | 4.7100 | 681,736 |
| Mar 09, 2023 | 4.7000 | 4.8900 | 4.6210 | 4.8050 | 4.8050 | 581,199 |
| Mar 08, 2023 | 4.9200 | 4.9200 | 4.7390 | 4.7600 | 4.7600 | 737,838 |
| Mar 07, 2023 | 4.8000 | 4.9900 | 4.4000 | 4.7950 | 4.7950 | 1,481,170 |
| Mar 06, 2023 | 4.6000 | 4.8400 | 4.6000 | 4.7200 | 4.7200 | 86,713 |
| Mar 03, 2023 | 4.8400 | 4.8400 | 4.6300 | 4.7500 | 4.7500 | 208,408 |
| Mar 02, 2023 | 4.5500 | 4.7600 | 4.5400 | 4.6900 | 4.6900 | 1,168,692 |
| Mar 01, 2023 | 4.4600 | 4.7900 | 4.3000 | 4.5500 | 4.5500 | 698,442 |
| Feb 28, 2023 | 4.9800 | 4.9900 | 4.5000 | 4.6500 | 4.6500 | 530,096 |
| Feb 27, 2023 | 4.5400 | 4.7140 | 4.4000 | 4.6500 | 4.6500 | 661,743 |
| Feb 24, 2023 | 4.8400 | 4.9800 | 4.4000 | 4.5000 | 4.5000 | 55,269 |
| Feb 23, 2023 | 4.9800 | 4.9800 | 4.4000 | 4.6750 | 4.6750 | 1,174,333 |
| Feb 22, 2023 | 4.8400 | 4.8400 | 4.4920 | 4.6500 | 4.6500 | 1,193,877 |
| Feb 21, 2023 | 4.5600 | 4.9800 | 4.5100 | 4.7650 | 4.7650 | 769,223 |
| Feb 20, 2023 | 4.7000 | 4.9800 | 4.5100 | 4.7000 | 4.7000 | 60,225 |
| Feb 17, 2023 | 4.7000 | 4.8500 | 4.5100 | 4.7700 | 4.7700 | 625,730 |
| Feb 16, 2023 | 4.6200 | 4.9000 | 4.5500 | 4.7250 | 4.7250 | 653,855 |
| Feb 15, 2023 | 4.9800 | 4.9800 | 4.4700 | 4.7100 | 4.7100 | 146,291 |
| Feb 14, 2023 | 4.5500 | 4.9900 | 4.4670 | 4.7450 | 4.7450 | 1,239,739 |
| Feb 13, 2023 | 4.5400 | 4.6900 | 4.4440 | 4.5500 | 4.5500 | 84,894 |
| Feb 10, 2023 | 4.4000 | 4.8400 | 4.4000 | 4.4000 | 4.4000 | 857,653 |
| Feb 09, 2023 | 4.7200 | 4.8500 | 4.4800 | 4.6250 | 4.6250 | 514,944 |
| Feb 08, 2023 | 4.6000 | 4.8400 | 4.4000 | 4.6200 | 4.6200 | 1,202,590 |
| Feb 07, 2023 | 4.6500 | 4.6830 | 4.4000 | 4.4750 | 4.4750 | 559,730 |
| Feb 06, 2023 | 4.9000 | 4.9000 | 4.4860 | 4.7000 | 4.7000 | 122,473 |
| Feb 03, 2023 | 4.5000 | 4.8400 | 4.4350 | 4.5000 | 4.5000 | 154,357 |
| Feb 02, 2023 | 4.5000 | 4.6030 | 4.4500 | 4.6000 | 4.6000 | 593,226 |
| Feb 01, 2023 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 211,931 |
| Jan 31, 2023 | 4.3100 | 4.5480 | 4.3100 | 4.6250 | 4.6250 | 29,127 |
| Jan 30, 2023 | 4.4100 | 4.8000 | 4.3370 | 4.5000 | 4.5000 | 384,815 |
| Jan 27, 2023 | 4.5000 | 4.7900 | 4.3170 | 4.4900 | 4.4900 | 1,252,016 |
| Jan 26, 2023 | 4.4100 | 4.7900 | 4.3000 | 4.4000 | 4.4000 | 3,384,243 |
| Jan 25, 2023 | 4.4000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,479,183 |
| Jan 24, 2023 | 4.8400 | 4.8400 | 4.5250 | 4.5500 | 4.5500 | 69,823 |
| Jan 23, 2023 | 4.6000 | 4.9800 | 4.3600 | 4.6550 | 4.6550 | 464,445 |
| Jan 20, 2023 | 4.5900 | 4.6900 | 4.4510 | 4.6550 | 4.6550 | 2,342,161 |
| Jan 19, 2023 | 4.5500 | 4.6500 | 4.3930 | 4.4750 | 4.4750 | 72,649 |
| Jan 18, 2023 | 4.7000 | 4.9000 | 4.3020 | 4.4750 | 4.4750 | 1,149,798 |
| Jan 17, 2023 | 4.8500 | 4.8500 | 4.5000 | 4.6750 | 4.6750 | 1,050,330 |
| Jan 16, 2023 | 4.7200 | 4.9000 | 4.4100 | 4.6600 | 4.6600 | 15,377,299 |
| Jan 13, 2023 | 4.7800 | 4.9900 | 4.3000 | 4.6700 | 4.6700 | 2,361,763 |
| Jan 12, 2023 | 4.8000 | 5.2000 | 4.7300 | 5.0550 | 5.0550 | 1,707,389 |
| Jan 11, 2023 | 4.8200 | 4.9810 | 4.6000 | 4.7900 | 4.7900 | 2,276,505 |
| Jan 10, 2023 | 5.0000 | 5.0000 | 4.5000 | 4.7400 | 4.7400 | 2,341,281 |
| Jan 09, 2023 | 4.8000 | 4.9900 | 4.6200 | 4.7600 | 4.7600 | 733,872 |
| Jan 06, 2023 | 4.7900 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 189,242 |
| Jan 05, 2023 | 4.3100 | 4.7900 | 4.3100 | 4.6500 | 4.6500 | 818,528 |
| Jan 04, 2023 | 4.7700 | 4.7700 | 4.4360 | 4.4500 | 4.4500 | 665,233 |
| Jan 03, 2023 | 4.4100 | 4.7900 | 4.3000 | 4.5900 | 4.5900 | 2,716,531 |
| Dec 30, 2022 | 4.5060 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 69,338 |
| Dec 29, 2022 | 4.6000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 1,888,842 |
| Dec 28, 2022 | 4.5100 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 118,884 |
| Dec 23, 2022 | 4.5000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 1,103,828 |
| Dec 22, 2022 | 4.4890 | 4.6000 | 4.4160 | 4.6250 | 4.6250 | 90,384 |
| Dec 21, 2022 | 4.4320 | 4.4320 | 4.4210 | 4.5900 | 4.5900 | 273,267 |
| Dec 20, 2022 | 4.4270 | 4.5930 | 4.4210 | 4.5900 | 4.5900 | 753,920 |
| Dec 19, 2022 | 4.3800 | 4.6000 | 4.3800 | 4.3800 | 4.3800 | 173,489 |
| Dec 16, 2022 | 4.5100 | 4.8000 | 4.4390 | 4.6000 | 4.6000 | 1,238,624 |
| Dec 15, 2022 | 4.5100 | 4.8500 | 4.4000 | 4.6450 | 4.6450 | 6,109,394 |
| Dec 14, 2022 | 5.0000 | 5.1800 | 4.5500 | 4.7900 | 4.7900 | 4,907,068 |
| Dec 13, 2022 | 5.0200 | 5.4440 | 4.4410 | 4.8000 | 4.8000 | 5,201,169 |
| Dec 12, 2022 | 5.4900 | 5.7500 | 5.3000 | 5.4500 | 5.4500 | 348,847 |
| Dec 09, 2022 | 5.5200 | 5.6000 | 5.3200 | 5.4600 | 5.4600 | 1,298,857 |
| Dec 08, 2022 | 5.6800 | 5.8800 | 5.4500 | 5.8000 | 5.8000 | 723,620 |
| Dec 07, 2022 | 5.6000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 571,601 |
| Dec 06, 2022 | 5.3000 | 5.5900 | 5.2000 | 5.5500 | 5.5500 | 1,259,147 |
| Dec 05, 2022 | 5.4000 | 5.6800 | 5.3000 | 5.4500 | 5.4500 | 209,886 |
| Dec 02, 2022 | 5.4000 | 5.7800 | 5.4000 | 5.6000 | 5.6000 | 222,891 |
| Dec 01, 2022 | 5.6340 | 5.6800 | 5.4280 | 5.5500 | 5.5500 | 260,143 |
| Nov 30, 2022 | 5.4800 | 5.7000 | 5.4000 | 5.5500 | 5.5500 | 158,693 |
| Nov 29, 2022 | 5.6400 | 5.6800 | 5.3000 | 5.4700 | 5.4700 | 767,446 |
| Nov 28, 2022 | 5.6000 | 5.7300 | 5.3750 | 5.5000 | 5.5000 | 561,547 |
| Nov 25, 2022 | 5.6200 | 5.7400 | 5.3000 | 5.4600 | 5.4600 | 556,910 |
| Nov 24, 2022 | 5.8000 | 5.8000 | 5.3200 | 5.4500 | 5.4500 | 677,247 |
| Nov 23, 2022 | 5.7400 | 5.8000 | 5.4250 | 5.5500 | 5.5500 | 583,251 |
| Nov 22, 2022 | 5.6000 | 5.7800 | 5.5650 | 5.6000 | 5.6000 | 248,358 |
| Nov 21, 2022 | 5.5000 | 5.8600 | 5.5000 | 5.6500 | 5.6500 | 366,371 |
| Nov 18, 2022 | 5.7400 | 5.8600 | 5.3800 | 5.6100 | 5.6100 | 903,123 |
| Nov 17, 2022 | 5.7800 | 5.7800 | 5.4100 | 5.6000 | 5.6000 | 212,570 |
| Nov 16, 2022 | 5.7200 | 5.8000 | 5.5400 | 5.7000 | 5.7000 | 873,055 |
| Nov 15, 2022 | 5.6000 | 5.8800 | 5.6000 | 5.7000 | 5.7000 | 366,436 |
| Nov 14, 2022 | 5.6800 | 5.7180 | 5.5420 | 5.6200 | 5.6200 | 596,086 |
| Nov 11, 2022 | 5.8000 | 5.8000 | 5.5600 | 5.6700 | 5.6700 | 297,066 |
| Nov 10, 2022 | 5.8000 | 5.8000 | 5.5520 | 5.6700 | 5.6700 | 565,422 |
| Nov 09, 2022 | 5.8000 | 5.8000 | 5.4200 | 5.6500 | 5.6500 | 140,862 |
| Nov 08, 2022 | 5.5000 | 5.7440 | 5.4220 | 5.5300 | 5.5300 | 3,332,272 |
| Nov 07, 2022 | 5.6000 | 5.7000 | 5.3800 | 5.4300 | 5.4300 | 322,355 |
| Nov 04, 2022 | 5.5000 | 5.7000 | 5.4020 | 5.6000 | 5.6000 | 1,268,602 |
| Nov 03, 2022 | 5.9000 | 5.9000 | 5.5000 | 5.5500 | 5.5500 | 2,676,646 |
| Nov 02, 2022 | 5.8000 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 827,836 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
