Gulf Marine Services PLC (GMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 830,578 |
| 13 June 2024 | 18.70 | 19.15 | 18.00 | 18.25 | 18.25 | 1,395,847 |
| 12 June 2024 | 19.00 | 19.45 | 18.55 | 18.80 | 18.80 | 421,466 |
| 11 June 2024 | 19.20 | 19.85 | 18.65 | 18.80 | 18.80 | 768,850 |
| 10 June 2024 | 19.40 | 20.40 | 18.55 | 18.75 | 18.75 | 1,851,418 |
| 07 June 2024 | 18.30 | 18.80 | 17.65 | 18.20 | 18.20 | 1,073,094 |
| 06 June 2024 | 18.20 | 18.77 | 17.25 | 18.25 | 18.25 | 3,356,270 |
| 05 June 2024 | 18.25 | 18.65 | 18.10 | 18.20 | 18.20 | 1,673,718 |
| 04 June 2024 | 19.00 | 19.35 | 18.10 | 18.50 | 18.50 | 2,097,429 |
| 03 June 2024 | 19.70 | 20.10 | 19.05 | 19.15 | 19.15 | 942,872 |
| 31 May 2024 | 19.95 | 20.10 | 19.65 | 19.80 | 19.80 | 960,566 |
| 30 May 2024 | 20.00 | 20.80 | 19.90 | 20.00 | 20.00 | 1,174,718 |
| 29 May 2024 | 19.35 | 20.60 | 19.28 | 20.10 | 20.10 | 1,876,838 |
| 28 May 2024 | 18.80 | 20.00 | 18.80 | 19.40 | 19.40 | 689,567 |
| 24 May 2024 | 19.00 | 19.95 | 18.69 | 18.80 | 18.80 | 1,362,152 |
| 23 May 2024 | 19.45 | 20.10 | 18.33 | 19.20 | 19.20 | 3,837,377 |
| 22 May 2024 | 20.00 | 20.80 | 19.45 | 19.45 | 19.45 | 1,186,985 |
| 21 May 2024 | 20.30 | 21.00 | 19.80 | 20.10 | 20.10 | 891,367 |
| 20 May 2024 | 18.70 | 20.90 | 18.28 | 20.40 | 20.40 | 3,908,144 |
| 17 May 2024 | 19.55 | 19.75 | 18.23 | 18.70 | 18.70 | 7,244,995 |
| 16 May 2024 | 20.20 | 20.90 | 19.50 | 19.50 | 19.50 | 1,833,609 |
| 15 May 2024 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 853,566 |
| 14 May 2024 | 20.80 | 21.00 | 20.11 | 20.50 | 20.50 | 1,693,422 |
| 13 May 2024 | 21.30 | 21.90 | 20.20 | 21.00 | 21.00 | 2,373,664 |
| 10 May 2024 | 21.00 | 21.90 | 20.30 | 21.30 | 21.30 | 3,373,130 |
| 09 May 2024 | 21.40 | 21.40 | 20.06 | 20.60 | 20.60 | 2,612,326 |
| 08 May 2024 | 21.60 | 22.00 | 20.90 | 21.10 | 21.10 | 842,643 |
| 07 May 2024 | 21.10 | 21.90 | 21.00 | 21.60 | 21.60 | 840,060 |
| 03 May 2024 | 21.50 | 22.00 | 21.02 | 21.10 | 21.10 | 730,720 |
| 02 May 2024 | 22.00 | 22.17 | 21.00 | 21.50 | 21.50 | 2,732,924 |
| 01 May 2024 | 21.80 | 21.90 | 21.20 | 21.80 | 21.80 | 900,416 |
| 30 Apr 2024 | 22.00 | 22.91 | 21.13 | 21.80 | 21.80 | 2,176,716 |
| 29 Apr 2024 | 23.20 | 23.20 | 22.03 | 22.10 | 22.10 | 1,132,304 |
| 26 Apr 2024 | 22.60 | 23.30 | 22.21 | 22.40 | 22.40 | 1,350,590 |
| 25 Apr 2024 | 22.90 | 23.30 | 22.20 | 23.00 | 23.00 | 863,613 |
| 24 Apr 2024 | 23.80 | 24.40 | 22.90 | 23.10 | 23.10 | 752,086 |
| 23 Apr 2024 | 24.00 | 24.40 | 23.30 | 23.30 | 23.30 | 2,156,161 |
| 22 Apr 2024 | 23.40 | 24.50 | 23.40 | 24.10 | 24.10 | 1,226,997 |
| 19 Apr 2024 | 24.40 | 24.50 | 23.50 | 24.00 | 24.00 | 2,755,674 |
| 18 Apr 2024 | 23.10 | 24.60 | 22.60 | 24.60 | 24.60 | 5,431,470 |
| 17 Apr 2024 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 2,766,746 |
| 16 Apr 2024 | 22.10 | 22.78 | 21.42 | 22.00 | 22.00 | 3,175,247 |
| 15 Apr 2024 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | 603,351 |
| 12 Apr 2024 | 23.00 | 23.00 | 22.76 | 22.80 | 22.80 | 2,929,784 |
| 11 Apr 2024 | 22.80 | 22.80 | 22.20 | 22.70 | 22.70 | 996,916 |
| 10 Apr 2024 | 22.00 | 23.00 | 21.86 | 22.70 | 22.70 | 1,804,989 |
| 09 Apr 2024 | 22.20 | 22.22 | 21.29 | 22.00 | 22.00 | 1,592,205 |
| 08 Apr 2024 | 22.50 | 22.50 | 21.60 | 22.00 | 22.00 | 1,289,045 |
| 05 Apr 2024 | 21.60 | 23.00 | 21.60 | 22.60 | 22.60 | 3,422,213 |
| 04 Apr 2024 | 20.10 | 22.40 | 21.87 | 22.40 | 22.40 | 6,354,632 |
| 03 Apr 2024 | 20.80 | 20.90 | 19.65 | 19.65 | 19.65 | 751,602 |
| 02 Apr 2024 | 19.90 | 20.79 | 19.80 | 20.60 | 20.60 | 1,820,588 |
| 28 Mar 2024 | 19.05 | 19.70 | 18.75 | 19.70 | 19.70 | 1,311,928 |
| 27 Mar 2024 | 19.95 | 20.40 | 19.50 | 19.50 | 19.50 | 1,262,993 |
| 26 Mar 2024 | 19.15 | 20.50 | 19.10 | 20.50 | 20.50 | 1,038,673 |
| 25 Mar 2024 | 19.60 | 20.23 | 19.10 | 19.10 | 19.10 | 1,505,572 |
| 22 Mar 2024 | 20.80 | 20.80 | 19.65 | 20.30 | 20.30 | 1,405,208 |
| 21 Mar 2024 | 20.90 | 21.20 | 20.30 | 20.40 | 20.40 | 858,612 |
| 20 Mar 2024 | 21.50 | 21.50 | 20.48 | 21.30 | 21.30 | 1,257,345 |
| 19 Mar 2024 | 20.30 | 21.40 | 19.70 | 21.40 | 21.40 | 3,505,515 |
| 18 Mar 2024 | 21.00 | 21.32 | 19.83 | 20.00 | 20.00 | 5,343,394 |
| 15 Mar 2024 | 19.85 | 21.50 | 19.55 | 21.50 | 21.50 | 7,858,607 |
| 14 Mar 2024 | 19.55 | 19.85 | 19.40 | 19.70 | 19.70 | 2,239,106 |
| 13 Mar 2024 | 19.25 | 19.71 | 19.00 | 19.35 | 19.35 | 2,487,649 |
| 12 Mar 2024 | 18.25 | 19.35 | 18.05 | 19.25 | 19.25 | 1,865,258 |
| 11 Mar 2024 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 3,751,498 |
| 08 Mar 2024 | 17.50 | 17.95 | 17.05 | 17.55 | 17.55 | 777,049 |
| 07 Mar 2024 | 17.90 | 18.00 | 17.55 | 17.95 | 17.95 | 1,131,186 |
| 06 Mar 2024 | 17.60 | 17.95 | 17.29 | 17.90 | 17.90 | 587,495 |
| 05 Mar 2024 | 17.60 | 17.80 | 17.12 | 17.75 | 17.75 | 1,475,521 |
| 04 Mar 2024 | 17.25 | 17.70 | 17.05 | 17.60 | 17.60 | 2,778,047 |
| 01 Mar 2024 | 17.00 | 17.25 | 16.80 | 17.25 | 17.25 | 735,333 |
| 29 Feb 2024 | 17.00 | 17.60 | 16.80 | 16.80 | 16.80 | 726,465 |
| 28 Feb 2024 | 17.00 | 17.88 | 16.80 | 17.50 | 17.50 | 4,803,906 |
| 27 Feb 2024 | 15.95 | 16.90 | 15.91 | 16.80 | 16.80 | 1,761,716 |
| 26 Feb 2024 | 15.60 | 16.00 | 15.25 | 15.85 | 15.85 | 1,679,002 |
| 23 Feb 2024 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | 1,599,102 |
| 22 Feb 2024 | 16.30 | 16.80 | 15.62 | 15.90 | 15.90 | 1,315,093 |
| 21 Feb 2024 | 17.15 | 17.95 | 16.05 | 16.35 | 16.35 | 2,199,841 |
| 20 Feb 2024 | 18.00 | 18.00 | 17.35 | 17.55 | 17.55 | 3,151,282 |
| 19 Feb 2024 | 17.80 | 17.85 | 17.30 | 17.60 | 17.60 | 964,368 |
| 16 Feb 2024 | 17.20 | 17.80 | 16.80 | 17.80 | 17.80 | 5,676,531 |
| 15 Feb 2024 | 17.15 | 17.45 | 16.85 | 17.25 | 17.25 | 1,282,177 |
| 14 Feb 2024 | 16.65 | 17.10 | 16.65 | 17.05 | 17.05 | 934,516 |
| 13 Feb 2024 | 16.90 | 17.15 | 16.60 | 16.60 | 16.60 | 551,573 |
| 12 Feb 2024 | 17.50 | 17.55 | 16.97 | 17.10 | 17.10 | 1,609,709 |
| 09 Feb 2024 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | 1,838,309 |
| 08 Feb 2024 | 16.95 | 17.60 | 16.90 | 17.55 | 17.55 | 1,954,333 |
| 07 Feb 2024 | 16.50 | 17.20 | 16.13 | 17.00 | 17.00 | 2,357,078 |
| 06 Feb 2024 | 16.15 | 16.41 | 15.95 | 16.40 | 16.40 | 2,086,081 |
| 05 Feb 2024 | 16.50 | 16.60 | 16.05 | 16.20 | 16.20 | 1,174,332 |
| 02 Feb 2024 | 16.20 | 16.60 | 16.12 | 16.25 | 16.25 | 1,731,065 |
| 01 Feb 2024 | 16.20 | 16.65 | 16.00 | 16.20 | 16.20 | 1,872,620 |
| 31 Jan 2024 | 16.60 | 16.60 | 15.82 | 16.05 | 16.05 | 2,140,503 |
| 30 Jan 2024 | 16.50 | 16.89 | 16.30 | 16.40 | 16.40 | 2,566,404 |
| 29 Jan 2024 | 16.70 | 17.40 | 16.70 | 17.13 | 17.13 | 997,548 |
| 26 Jan 2024 | 16.75 | 17.10 | 16.69 | 17.00 | 17.00 | 861,076 |
| 25 Jan 2024 | 17.00 | 17.20 | 16.65 | 17.00 | 17.00 | 3,533,415 |
| 24 Jan 2024 | 17.00 | 17.40 | 16.75 | 16.80 | 16.80 | 4,033,569 |
| 23 Jan 2024 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 5,226,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.