Canada markets open in 5 hours 45 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
20.00-1.50 (-6.98%)
At close: 05:55PM GMT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 202314.5015.4313.9514.9014.906,847,196
Dec 22, 202314.1514.2513.7014.0014.00356,414
Dec 21, 202314.0014.1513.6013.6013.601,151,734
Dec 20, 202313.6014.2513.6013.8013.803,187,384
Dec 19, 202313.2513.6013.1413.6013.601,558,043
Dec 18, 202312.6013.4412.5013.2513.252,532,451
Dec 15, 202312.7513.0012.5512.5512.5511,161,930
Dec 14, 202312.6013.0012.5512.6012.601,174,389
Dec 13, 202313.0013.0012.5512.6512.651,010,485
Dec 12, 202313.1513.1512.6013.0013.00955,736
Dec 11, 202313.2013.2012.8513.1513.151,569,476
Dec 08, 202313.2013.3512.7013.0013.001,201,504
Dec 07, 202313.2013.2012.5512.8012.80583,955
Dec 06, 202313.6013.6012.8712.9012.901,298,043
Dec 05, 202313.3013.6013.1013.1013.10944,012
Dec 04, 202313.5013.7013.2513.3013.301,658,848
Dec 01, 202313.5013.7012.8513.7013.701,361,382
Nov 30, 202313.7013.7012.7713.0013.001,616,370
Nov 29, 202313.0013.7012.8513.5013.502,292,134
Nov 28, 202312.4013.0012.1012.6012.60762,883
Nov 27, 202312.2012.4011.9612.0512.05852,438
Nov 24, 202312.6012.6011.8812.1512.151,640,958
Nov 23, 202312.6012.6012.1512.1512.15982,124
Nov 22, 202312.4012.7012.2512.5512.55889,136
Nov 21, 202312.1012.4011.9012.4012.40499,548
Nov 20, 202312.1012.3011.9812.2012.20396,411
Nov 17, 202312.4012.4011.8012.1012.101,825,576
Nov 16, 202311.9512.6611.8912.2012.201,520,246
Nov 15, 202311.7011.9511.7011.9011.901,433,602
Nov 14, 202312.0012.1011.7711.8211.821,761,786
Nov 13, 202311.8012.2011.8011.9011.903,048,902
Nov 10, 202312.1012.5511.6011.8011.802,038,259
Nov 09, 202313.5013.7012.1112.4012.404,347,498
Nov 08, 202313.6013.7512.6712.9012.901,054,795
Nov 07, 202313.3513.7012.6513.4513.453,060,496
Nov 06, 202312.9013.4512.7013.1013.104,355,434
Nov 03, 202312.3512.7012.1312.5712.573,107,799
Nov 02, 202312.0012.4011.5512.3012.304,609,478
Nov 01, 202311.1012.2011.1012.0012.003,694,474
Oct 31, 202310.7011.0010.3511.0011.001,102,259
Oct 30, 202311.1511.1510.6710.8510.851,195,269
Oct 27, 202310.8011.2010.3510.5010.50307,812
Oct 26, 202310.8510.8510.3510.6010.60398,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...