Canada markets open in 6 hours 57 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5.47-0.03 (-0.55%)
At close: 04:28PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20225.645.685.305.475.47767,446
Nov 28, 20225.605.735.385.505.50561,547
Nov 25, 20225.625.745.305.465.46556,910
Nov 24, 20225.805.805.325.455.45677,247
Nov 23, 20225.745.805.435.555.55583,251
Nov 22, 20225.605.785.575.605.60248,358
Nov 21, 20225.505.865.505.655.65366,371
Nov 18, 20225.745.865.385.615.61903,123
Nov 17, 20225.785.785.415.605.60212,570
Nov 16, 20225.725.805.545.705.70873,055
Nov 15, 20225.605.885.605.705.70366,436
Nov 14, 20225.685.725.545.625.62596,086
Nov 11, 20225.805.805.565.675.67297,066
Nov 10, 20225.805.805.555.675.67565,422
Nov 09, 20225.805.805.425.655.65140,862
Nov 08, 20225.505.745.425.535.533,332,272
Nov 07, 20225.605.705.385.435.43322,355
Nov 04, 20225.505.705.405.605.601,268,602
Nov 03, 20225.905.905.505.555.552,676,646
Nov 02, 20225.805.805.405.505.50827,836
Nov 01, 20225.625.905.525.825.821,366,269
Oct 31, 20225.966.005.325.515.512,492,034
Oct 28, 20225.905.905.505.815.814,587,977
Oct 27, 20225.845.905.505.755.759,744,382
Oct 26, 20225.905.905.545.675.67667,806
Oct 25, 20225.765.905.605.905.90236,958
Oct 24, 20225.725.905.605.755.75282,580
Oct 21, 20225.565.985.545.725.72130,996
Oct 20, 20225.845.845.845.815.812,400
Oct 19, 20225.885.885.845.725.7256,082
Oct 18, 20225.905.985.765.785.781,194,509
Oct 17, 20225.965.965.625.765.761,075,218
Oct 14, 20225.665.805.545.805.80185,639
Oct 13, 20225.925.925.615.655.65694,235
Oct 12, 20225.906.025.565.755.75812,758
Oct 11, 20225.906.085.645.905.901,567,067
Oct 10, 20225.905.905.705.785.781,161,531
Oct 07, 20225.826.185.705.975.972,888,037
Oct 06, 20226.006.145.765.855.85386,623
Oct 05, 20225.986.005.625.795.79461,791
Oct 04, 20225.866.005.505.755.75166,547
Oct 03, 20225.505.885.505.705.70353,499
Sept 30, 20225.725.985.505.755.75182,367
Sept 29, 20225.766.235.615.705.70995,711
Sept 28, 20225.916.165.815.935.93160,059
Sept 27, 20226.186.205.835.935.93684,887
Sept 26, 20226.646.645.525.805.8013,273,635
Sept 23, 20226.426.726.296.646.64951,594
Sept 22, 20226.566.966.446.776.77622,928
Sept 21, 20226.666.966.526.546.54361,843
Sept 20, 20226.846.936.506.566.56650,087
Sept 16, 20226.666.966.606.906.90547,755
Sept 15, 20226.966.966.676.776.77547,232
Sept 14, 20226.966.966.526.896.896,195,496
Sept 13, 20226.527.006.526.826.821,415,895
Sept 12, 20226.507.006.346.446.44312,594
Sept 09, 20226.606.606.306.386.382,481,099
Sept 08, 20226.686.686.206.306.30718,759
Sept 07, 20226.826.986.326.506.50264,218
Sept 06, 20226.606.986.286.636.63852,952
Sept 05, 20226.506.906.356.506.501,214,755
Sept 02, 20225.986.555.986.286.28784,839
Sept 01, 20226.226.505.805.805.80956,293
Aug 31, 20226.706.706.206.356.35541,307
Aug 30, 20226.506.706.286.606.60440,849
Aug 26, 20226.606.706.206.406.40162,095
Aug 25, 20226.606.706.326.506.50104,288
Aug 24, 20226.486.646.206.386.38694,177
Aug 23, 20226.906.906.426.646.64593,476
Aug 22, 20226.807.166.806.656.65693,570
Aug 19, 20227.047.046.726.716.71190,357
Aug 18, 20227.147.146.706.906.907,220,324
Aug 17, 20226.987.206.907.017.01348,033
Aug 16, 20226.487.146.206.966.961,401,013
Aug 15, 20226.266.506.146.286.28982,214
Aug 12, 20226.146.506.086.246.24548,434
Aug 11, 20226.026.325.926.136.13392,960
Aug 10, 20225.986.165.706.006.00287,276
Aug 09, 20225.916.305.915.995.9950,060
Aug 08, 20225.606.075.405.955.951,125,926
Aug 05, 20225.425.805.395.555.55677,402
Aug 04, 20225.505.925.305.555.55784,538
Aug 03, 20225.605.825.485.745.741,760,195
Aug 02, 20225.805.825.505.655.65192,746
Aug 01, 20225.505.785.505.695.69513,146
Jul 29, 20225.185.525.185.355.351,512,490
Jul 28, 20225.225.665.025.315.311,640,394
Jul 27, 20225.405.585.145.375.371,128,306
Jul 26, 20225.205.525.125.265.262,496,750
Jul 25, 20225.425.565.205.355.35739,953
Jul 22, 20225.505.605.265.445.4448,563
Jul 21, 20225.525.585.205.455.45600,379
Jul 20, 20225.645.895.595.805.80105,364
Jul 19, 20225.825.845.605.725.72130,873
Jul 18, 20225.525.705.455.855.85486,814
Jul 15, 20225.505.635.425.595.59943,602
Jul 14, 20225.405.685.305.515.511,973,874
Jul 13, 20225.595.705.405.555.55154,763
Jul 12, 20225.505.765.445.565.561,001,628
Jul 11, 20225.605.755.405.605.601,836,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...