Gulf Marine Services (GMS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Marine Services

Date Open High Low Close* Volume
02/10/2017 48.00p 48.75p 48.00p 48.75p 102340
29/09/2017 47.00p 48.50p 47.00p 48.00p 70590
28/09/2017 48.00p 48.00p 46.50p 46.75p 2599
27/09/2017 48.00p 48.00p 46.50p 47.00p 2062
26/09/2017 47.00p 47.50p 46.50p 46.50p 129564
25/09/2017 46.00p 47.00p 46.00p 47.00p 42717
22/09/2017 47.00p 47.00p 45.50p 45.50p 102068
21/09/2017 44.00p 47.00p 44.00p 45.00p 1773
20/09/2017 46.00p 47.00p 45.25p 46.00p 55100
19/09/2017 45.50p 46.50p 45.50p 45.50p 106382
18/09/2017 45.75p 46.00p 45.00p 46.00p 39729
15/09/2017 46.00p 46.00p 46.00p 46.00p 15878
14/09/2017 44.00p 45.25p 44.00p 45.25p 80982
13/09/2017 44.75p 46.00p 44.75p 45.00p 7238
12/09/2017 44.00p 45.00p 44.00p 45.00p 9800
11/09/2017 45.00p 45.25p 44.75p 44.75p 12047
08/09/2017 45.00p 46.00p 45.00p 46.00p 5688
07/09/2017 46.00p 46.00p 45.50p 45.50p 406
06/09/2017 47.00p 47.00p 45.25p 45.75p 25377
05/09/2017 47.00p 47.75p 47.00p 47.50p 42503
04/09/2017 44.00p 46.00p 44.00p 46.00p 530
01/09/2017 44.00p 46.00p 44.00p 44.00p 94167
31/08/2017 45.00p 45.00p 44.00p 45.00p 18261
30/08/2017 45.00p 45.50p 45.00p 45.00p 16188
29/08/2017 43.50p 45.50p 43.50p 45.50p 11333
25/08/2017 44.00p 45.00p 44.00p 45.00p 12741
24/08/2017 45.50p 45.50p 45.50p 45.50p 2388
23/08/2017 46.00p 46.00p 45.00p 46.00p 126487
22/08/2017 46.00p 47.00p 46.00p 47.00p 24309
21/08/2017 45.00p 45.50p 45.00p 45.50p 3273
18/08/2017 44.00p 45.00p 44.00p 45.00p 6457
17/08/2017 44.00p 45.00p 44.00p 44.50p 9968
16/08/2017 45.25p 45.25p 45.25p 45.25p 4829
15/08/2017 45.00p 45.50p 45.00p 45.50p 9934
14/08/2017 44.00p 46.00p 44.00p 45.75p 65738
11/08/2017 42.00p 46.00p 42.00p 45.25p 77225
10/08/2017 42.00p 43.50p 42.00p 43.00p 12322
09/08/2017 40.50p 42.75p 40.50p 42.75p 18857
08/08/2017 40.00p 40.25p 40.00p 40.25p 179403
07/08/2017 41.00p 43.00p 40.00p 40.00p 63807
04/08/2017 38.00p 41.00p 38.00p 40.00p 32297
03/08/2017 39.50p 40.50p 38.50p 39.00p 1603713
02/08/2017 61.00p 62.00p 40.00p 40.00p 1653144
01/08/2017 62.00p 62.00p 61.00p 61.00p 8981
31/07/2017 62.00p 62.00p 60.00p 61.75p 7518
28/07/2017 61.00p 62.00p 60.00p 61.00p 7356
27/07/2017 59.25p 61.00p 59.25p 60.00p 86191
26/07/2017 57.75p 59.25p 57.50p 59.00p 30103
25/07/2017 57.00p 57.75p 56.75p 57.75p 18968
24/07/2017 54.00p 58.25p 53.00p 58.25p 70997
21/07/2017 54.75p 55.75p 54.75p 55.75p 25315
20/07/2017 55.00p 56.25p 55.00p 56.25p 14912
19/07/2017 55.00p 56.75p 53.50p 56.50p 18817
18/07/2017 55.25p 56.75p 55.00p 56.75p 69702
17/07/2017 55.00p 55.75p 53.25p 55.75p 29608
14/07/2017 55.25p 56.25p 55.00p 55.75p 86455
13/07/2017 57.00p 57.00p 55.00p 55.75p 113341
12/07/2017 55.25p 55.50p 53.00p 55.50p 3225
11/07/2017 55.00p 55.00p 54.00p 54.25p 14395
10/07/2017 55.00p 55.00p 53.25p 53.50p 103787
07/07/2017 54.50p 54.50p 54.00p 54.00p 29502
06/07/2017 55.00p 55.00p 54.00p 55.00p 39623
05/07/2017 56.00p 56.00p 53.75p 55.50p 45476
04/07/2017 56.00p 56.75p 56.00p 56.75p 7299
03/07/2017 56.50p 56.75p 54.25p 55.00p 13867
30/06/2017 55.00p 56.00p 54.00p 55.00p 39584
29/06/2017 54.00p 54.75p 53.25p 54.75p 312589
28/06/2017 54.00p 54.00p 53.50p 54.00p 40066
27/06/2017 54.00p 55.00p 54.00p 55.00p 77563
26/06/2017 55.00p 55.00p 54.00p 54.00p 22108
23/06/2017 54.00p 55.00p 54.00p 54.00p 122697
22/06/2017 56.00p 56.00p 54.25p 54.25p 26309
21/06/2017 56.25p 57.75p 55.00p 56.00p 110838
20/06/2017 55.50p 55.50p 55.00p 55.00p 17035
19/06/2017 57.25p 59.00p 54.00p 54.00p 43381
16/06/2017 59.25p 60.75p 56.50p 56.50p 640202
15/06/2017 59.75p 62.00p 58.27p 62.00p 570058
14/06/2017 62.00p 62.00p 59.00p 59.75p 67775
13/06/2017 63.00p 63.00p 59.00p 60.25p 212974
12/06/2017 66.00p 66.00p 62.23p 62.75p 93433
09/06/2017 62.50p 65.25p 62.23p 64.00p 23725
08/06/2017 65.00p 66.00p 62.23p 63.00p 14966
07/06/2017 63.50p 64.25p 61.69p 63.00p 20913
06/06/2017 65.00p 65.00p 61.00p 61.50p 92600
05/06/2017 62.50p 63.00p 61.00p 63.00p 564493
02/06/2017 65.25p 65.25p 62.56p 63.00p 172184
01/06/2017 65.25p 67.50p 65.00p 65.50p 63147
31/05/2017 67.25p 69.00p 64.96p 65.75p 130784
30/05/2017 67.00p 69.25p 67.00p 68.12p 139348
26/05/2017 69.75p 69.75p 67.25p 68.75p 22598
25/05/2017 69.75p 69.75p 67.25p 67.25p 454298
24/05/2017 69.00p 70.00p 68.47p 69.75p 270926
23/05/2017 69.00p 69.00p 67.50p 68.75p 123038
22/05/2017 68.00p 69.00p 65.25p 69.00p 127390
19/05/2017 64.00p 67.04p 64.00p 66.50p 163327
18/05/2017 64.75p 66.25p 63.00p 64.00p 1413028
17/05/2017 68.00p 69.30p 67.52p 68.00p 629911
16/05/2017 69.00p 69.00p 68.00p 68.00p 20234
15/05/2017 70.00p 70.00p 68.39p 68.50p 41276
12/05/2017 69.75p 69.75p 68.75p 69.00p 34791
11/05/2017 69.75p 69.75p 68.00p 68.25p 68156
10/05/2017 69.00p 70.00p 69.00p 69.75p 49503
09/05/2017 68.00p 69.25p 68.00p 68.75p 107421
08/05/2017 69.00p 69.46p 68.00p 68.75p 98451
05/05/2017 68.00p 69.50p 68.00p 69.50p 56368
04/05/2017 69.75p 71.50p 68.00p 68.00p 113398
03/05/2017 71.25p 71.36p 69.43p 70.00p 219605
02/05/2017 72.25p 72.25p 71.25p 72.25p 26227
28/04/2017 71.34p 71.93p 71.34p 71.63p 8890
27/04/2017 72.00p 72.25p 71.00p 71.00p 32984
26/04/2017 71.25p 71.76p 71.25p 71.63p 2890
25/04/2017 72.00p 72.01p 71.20p 72.00p 38742
24/04/2017 72.25p 72.50p 71.84p 72.50p 70141
21/04/2017 72.25p 72.59p 71.18p 71.63p 84811
20/04/2017 72.25p 73.54p 72.02p 72.75p 44280
19/04/2017 73.00p 74.00p 73.00p 74.00p 36087
18/04/2017 74.25p 74.25p 72.50p 74.00p 74253
13/04/2017 75.00p 75.25p 73.25p 74.25p 144519
12/04/2017 75.00p 75.00p 73.00p 75.00p 171855
11/04/2017 74.00p 75.00p 72.64p 75.00p 190665
10/04/2017 72.00p 74.34p 71.13p 74.00p 625022
07/04/2017 71.75p 72.00p 71.44p 71.50p 21342
06/04/2017 70.50p 73.00p 70.25p 71.75p 281151
05/04/2017 70.50p 70.50p 69.78p 70.50p 74850
04/04/2017 71.00p 71.00p 69.64p 70.25p 69935
03/04/2017 71.00p 71.21p 69.40p 70.75p 39997
31/03/2017 70.00p 70.75p 69.10p 70.00p 551875
30/03/2017 69.25p 69.50p 68.50p 68.50p 117593
29/03/2017 69.50p 69.50p 68.71p 69.50p 63417
28/03/2017 69.00p 70.25p 68.16p 69.75p 741704
27/03/2017 69.00p 69.25p 68.64p 69.00p 65930
24/03/2017 68.50p 69.50p 68.50p 69.50p 55946
23/03/2017 69.00p 70.00p 68.50p 68.50p 255096
22/03/2017 69.25p 69.80p 68.50p 68.50p 235560
21/03/2017 69.25p 70.00p 68.80p 69.75p 59478
20/03/2017 69.50p 70.00p 68.35p 69.13p 715187
17/03/2017 70.75p 70.75p 68.49p 68.50p 444340
16/03/2017 69.00p 69.63p 68.75p 69.00p 136419
15/03/2017 69.50p 70.00p 68.91p 70.00p 19222
14/03/2017 70.00p 70.00p 68.87p 70.00p 120735
13/03/2017 69.75p 70.00p 68.75p 69.50p 98695
10/03/2017 68.50p 68.88p 68.00p 68.75p 311894
09/03/2017 70.50p 71.00p 68.00p 68.75p 351240
08/03/2017 71.50p 72.79p 70.50p 71.75p 198077
07/03/2017 71.00p 71.75p 71.00p 71.75p 63145
06/03/2017 75.00p 75.00p 70.25p 70.50p 295555
03/03/2017 68.00p 75.95p 67.06p 73.00p 534972
02/03/2017 67.25p 67.84p 66.44p 67.50p 885116
01/03/2017 65.75p 67.00p 65.33p 67.00p 56007
28/02/2017 65.00p 65.25p 65.00p 65.00p 200193
27/02/2017 66.00p 66.61p 65.00p 65.00p 110662
24/02/2017 66.75p 67.83p 65.74p 65.75p 332824
23/02/2017 66.00p 67.00p 66.00p 66.00p 104872
22/02/2017 67.75p 67.82p 65.00p 65.63p 148255
21/02/2017 67.00p 68.00p 66.00p 68.00p 211673
20/02/2017 65.50p 67.75p 65.50p 66.75p 107966
17/02/2017 66.00p 66.45p 65.44p 66.13p 73456
16/02/2017 66.00p 67.75p 66.00p 67.00p 19596
15/02/2017 65.50p 67.25p 65.00p 67.00p 296101
14/02/2017 67.00p 68.09p 66.89p 67.00p 65378
13/02/2017 67.00p 67.51p 65.51p 67.00p 31172
10/02/2017 65.25p 66.25p 65.06p 66.00p 317434
09/02/2017 66.50p 67.81p 65.44p 65.63p 148484
08/02/2017 67.75p 68.43p 66.15p 68.25p 33255
07/02/2017 68.00p 68.27p 66.75p 68.00p 185524
06/02/2017 68.00p 68.00p 65.25p 66.00p 151569
03/02/2017 67.50p 68.18p 66.35p 68.00p 63372
02/02/2017 68.75p 68.75p 67.75p 68.25p 80963
01/02/2017 68.75p 69.11p 67.50p 68.00p 110272
31/01/2017 64.00p 69.75p 64.00p 67.75p 520928
30/01/2017 66.50p 67.00p 65.68p 66.75p 98108
27/01/2017 65.00p 67.00p 62.57p 67.00p 62909
26/01/2017 66.00p 66.00p 64.66p 65.50p 139035
25/01/2017 65.25p 66.00p 65.00p 65.50p 222670
24/01/2017 62.50p 66.00p 62.50p 66.00p 80875
23/01/2017 64.00p 66.00p 63.50p 66.00p 799561
20/01/2017 64.25p 65.00p 64.25p 64.75p 135344
19/01/2017 64.00p 64.50p 64.00p 64.50p 426449
18/01/2017 63.50p 64.81p 63.00p 64.00p 401953
17/01/2017 65.50p 65.80p 62.25p 62.25p 273449
16/01/2017 67.50p 68.50p 65.36p 66.25p 249867
13/01/2017 69.00p 69.00p 66.13p 68.50p 833318
12/01/2017 67.75p 69.00p 67.55p 69.00p 167613
11/01/2017 68.00p 69.50p 62.89p 68.75p 297102
10/01/2017 68.50p 69.25p 65.60p 68.00p 1358220
09/01/2017 68.00p 71.00p 66.58p 70.00p 1051349
06/01/2017 61.50p 67.00p 59.75p 66.00p 1518889
05/01/2017 58.25p 61.50p 57.44p 61.00p 1363131
04/01/2017 57.50p 58.25p 55.90p 58.00p 992069
03/01/2017 50.75p 57.50p 50.02p 57.50p 1889153
30/12/2016 50.75p 50.75p 48.64p 49.00p 25433
29/12/2016 49.00p 51.00p 48.50p 50.50p 219441
28/12/2016 49.00p 49.00p 48.50p 48.75p 603123
23/12/2016 49.00p 49.25p 48.69p 49.25p 80250
22/12/2016 48.75p 49.06p 48.49p 49.00p 122431
21/12/2016 49.25p 49.25p 48.00p 48.50p 213730
20/12/2016 50.00p 52.00p 47.84p 49.63p 414409
19/12/2016 49.75p 50.00p 48.47p 50.00p 117616
16/12/2016 49.00p 49.20p 48.00p 48.00p 58217
15/12/2016 49.00p 49.00p 47.56p 49.00p 323597

*Close Price adjusted for both dividends and splits