Canada markets open in 8 hours 13 minutes

Gulf Marine Services PLC (GMS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5.99+0.04 (+0.67%)
At close: 04:28PM BST
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20225.805.805.635.705.70182,086
Jul 07, 20225.626.005.605.805.80335,801
Jul 06, 20225.906.115.645.805.802,493,915
Jul 05, 20226.106.306.005.955.951,502,505
Jul 04, 20226.306.306.026.146.14985,486
Jul 01, 20226.046.246.026.176.17344,591
Jun 30, 20226.126.786.026.206.202,854,670
Jun 29, 20226.006.406.006.206.20390,670
Jun 28, 20226.406.406.256.306.3029,459
Jun 27, 20226.386.406.116.306.30141,164
Jun 24, 20226.446.466.066.236.23849,354
Jun 23, 20226.306.406.106.256.25754,187
Jun 22, 20226.166.596.166.326.321,769,115
Jun 21, 20226.486.506.146.326.32180,022
Jun 20, 20226.406.506.356.326.32313,024
Jun 17, 20226.406.406.006.206.201,084,411
Jun 16, 20226.386.506.106.306.301,213,493
Jun 15, 20226.516.516.216.406.40311,294
Jun 14, 20226.206.506.146.356.35906,727
Jun 13, 20226.587.016.106.346.342,132,644
Jun 10, 20226.786.986.506.786.78693,423
Jun 09, 20226.857.146.846.906.90401,986
Jun 08, 20226.747.306.746.996.99994,763
Jun 07, 20226.787.256.526.916.91148,246
Jun 06, 20227.027.347.026.966.96545,107
Jun 01, 20226.727.186.727.027.022,379,980
May 31, 20227.007.306.726.906.90402,697
May 30, 20227.347.396.527.227.221,124,523
May 27, 20227.047.386.747.157.151,427,253
May 26, 20226.987.146.506.856.851,357,489
May 25, 20227.047.186.606.876.872,982,933
May 24, 20226.907.096.626.986.98407,347
May 23, 20227.187.206.826.956.95712,975
May 20, 20226.807.106.626.996.99577,112
May 19, 20227.307.306.626.906.901,468,201
May 18, 20227.107.177.087.147.14301,960
May 17, 20227.407.407.147.227.22531,786
May 16, 20227.367.487.127.327.321,465,613
May 13, 20227.427.607.127.257.253,846,880
May 12, 20227.187.407.047.327.32324,913
May 11, 20227.327.406.947.387.38748,057
May 10, 20227.507.506.807.277.271,582,135
May 09, 20227.707.807.167.427.421,992,812
May 06, 20227.487.667.367.507.501,816,989
May 05, 20227.107.687.087.677.671,705,957
May 04, 20227.007.156.977.057.051,180,667
May 03, 20227.007.086.867.027.02479,614
Apr 29, 20227.007.186.886.996.992,420,183
Apr 28, 20226.506.606.096.716.713,695,985
Apr 27, 20226.506.506.486.606.60285,828
Apr 26, 20226.506.986.506.526.522,059,043
Apr 25, 20226.726.966.506.706.702,527,696
Apr 22, 20226.686.866.446.826.821,762,522
Apr 21, 20226.787.006.666.966.96194,801
Apr 20, 20226.856.856.686.796.7993,837
Apr 19, 20226.867.186.626.866.8689,706
Apr 14, 20226.827.046.727.037.03134,308
Apr 13, 20227.287.446.766.996.9988,416
Apr 12, 20226.687.486.687.107.10105,099
Apr 11, 20227.187.186.826.986.98604,432
Apr 08, 20227.167.166.807.007.001,775,393
Apr 07, 20227.067.147.007.067.06299,198
Apr 06, 20227.187.226.506.926.92817,413
Apr 05, 20226.627.246.326.996.993,837,949
Apr 04, 20226.446.806.266.506.50900,852
Apr 01, 20226.706.706.246.246.24914,486
Mar 31, 20226.406.766.306.666.66986,292
Mar 30, 20226.406.516.326.506.50650,592
Mar 29, 20226.987.386.166.386.382,614,129
Mar 28, 20226.666.986.546.986.98653,487
Mar 25, 20226.907.386.546.836.831,280,979
Mar 24, 20226.746.776.586.716.71405,077
Mar 23, 20227.007.306.566.736.731,519,044
Mar 22, 20227.107.526.827.007.00982,859
Mar 21, 20226.847.526.747.277.273,137,993
Mar 18, 20227.167.166.816.926.92351,324
Mar 17, 20226.807.386.787.107.10407,636
Mar 16, 20227.307.306.807.057.05692,254
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...