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
01/08/2018 41.00p 43.05p 41.00p 43.05p 310272
31/07/2018 41.10p 41.10p 40.40p 40.40p 5035
30/07/2018 41.00p 42.25p 41.00p 42.25p 11282
27/07/2018 42.35p 42.35p 40.24p 41.30p 21389
26/07/2018 40.20p 41.67p 40.00p 40.00p 78757
25/07/2018 41.80p 43.20p 40.83p 40.90p 103452
24/07/2018 41.50p 42.70p 41.40p 42.70p 27153
23/07/2018 41.80p 41.80p 41.60p 41.60p 8500
20/07/2018 42.00p 43.05p 42.00p 42.20p 35853
19/07/2018 42.00p 42.40p 41.70p 42.00p 28009
18/07/2018 42.50p 42.50p 41.63p 42.40p 260342
17/07/2018 42.60p 43.00p 41.30p 41.65p 144118
16/07/2018 43.20p 43.20p 42.05p 42.60p 348838
13/07/2018 42.10p 43.43p 42.10p 43.25p 97627
12/07/2018 43.25p 43.25p 42.95p 42.95p 278
11/07/2018 42.10p 42.21p 42.00p 42.00p 119905
10/07/2018 41.30p 43.90p 41.30p 41.80p 127869
09/07/2018 42.90p 43.29p 41.20p 41.20p 94045
06/07/2018 41.80p 42.50p 41.68p 42.30p 20903
05/07/2018 43.09p 43.66p 42.24p 42.95p 9492
04/07/2018 42.00p 44.00p 42.00p 44.00p 6287
03/07/2018 42.30p 42.73p 41.10p 42.00p 311674
02/07/2018 43.17p 43.33p 42.30p 42.30p 9392
29/06/2018 42.20p 43.90p 41.60p 41.60p 163089
28/06/2018 43.90p 44.40p 42.40p 43.40p 198648
27/06/2018 43.40p 44.00p 42.20p 43.50p 204120
26/06/2018 41.50p 41.54p 41.05p 41.50p 13767
25/06/2018 43.40p 43.40p 40.60p 40.60p 154136
22/06/2018 40.80p 42.80p 40.80p 40.80p 23827
21/06/2018 41.00p 42.00p 40.00p 40.00p 84700
20/06/2018 41.90p 42.45p 40.00p 40.00p 35966
19/06/2018 41.00p 42.00p 40.50p 41.40p 45206
18/06/2018 42.00p 42.10p 41.10p 41.50p 69145
15/06/2018 42.00p 42.04p 40.80p 40.80p 19514
14/06/2018 43.90p 43.90p 40.10p 42.00p 282399
13/06/2018 44.10p 45.98p 43.00p 43.00p 7668220
12/06/2018 43.90p 45.10p 43.90p 45.10p 65556
11/06/2018 42.50p 43.90p 42.50p 43.40p 108315
08/06/2018 44.40p 45.72p 39.97p 41.80p 430807
07/06/2018 42.10p 45.05p 42.10p 44.50p 98636
06/06/2018 45.00p 45.34p 40.80p 43.10p 295732
05/06/2018 45.30p 46.46p 45.00p 45.00p 105762
04/06/2018 46.00p 47.00p 45.30p 45.30p 27399
01/06/2018 49.00p 49.00p 46.40p 47.20p 91881
31/05/2018 49.00p 49.00p 47.50p 47.50p 107945
30/05/2018 44.30p 48.00p 44.20p 47.20p 171454
29/05/2018 44.40p 45.00p 42.46p 44.20p 582772
25/05/2018 44.50p 45.00p 43.60p 45.00p 71828
24/05/2018 45.60p 46.70p 43.50p 44.50p 361721
23/05/2018 47.80p 48.81p 45.00p 46.00p 178612
22/05/2018 49.00p 49.62p 44.40p 47.00p 662066
21/05/2018 49.90p 52.20p 47.85p 50.00p 502310
18/05/2018 45.00p 52.65p 45.00p 47.60p 1126947
17/05/2018 41.90p 47.00p 41.55p 46.00p 378811
16/05/2018 39.00p 40.80p 39.00p 40.80p 404199
15/05/2018 40.00p 40.80p 38.14p 40.80p 14670
14/05/2018 39.70p 40.41p 38.00p 38.85p 3677392
11/05/2018 39.80p 41.64p 39.55p 39.70p 140180
10/05/2018 40.10p 41.52p 39.93p 40.90p 269920
09/05/2018 41.90p 44.00p 39.80p 39.80p 281824
08/05/2018 39.90p 41.90p 38.00p 40.10p 677599
04/05/2018 38.50p 39.40p 38.00p 39.00p 170660
03/05/2018 38.00p 39.67p 37.50p 37.90p 580270
02/05/2018 38.50p 40.59p 37.10p 37.10p 697487
01/05/2018 36.40p 39.90p 35.20p 38.00p 503163
30/04/2018 35.40p 35.80p 35.00p 35.00p 2430912
27/04/2018 35.80p 35.80p 35.20p 35.45p 25826
26/04/2018 35.80p 35.80p 34.94p 35.80p 23105
25/04/2018 35.60p 35.60p 34.51p 34.80p 105460
24/04/2018 34.20p 34.50p 34.20p 34.20p 585499
23/04/2018 33.00p 35.00p 33.00p 34.20p 2012606
20/04/2018 32.60p 34.00p 30.00p 32.55p 1011701
19/04/2018 34.00p 34.00p 33.00p 33.55p 13573103
18/04/2018 34.00p 34.00p 33.50p 33.75p 249091
17/04/2018 34.10p 34.90p 33.00p 34.00p 544959
16/04/2018 34.00p 35.00p 33.59p 34.00p 123578
13/04/2018 34.50p 35.00p 33.34p 34.50p 47255
12/04/2018 34.00p 34.88p 34.00p 34.55p 906827
11/04/2018 35.00p 36.54p 34.00p 34.55p 2547287
10/04/2018 34.30p 35.00p 34.17p 34.55p 102553
09/04/2018 36.04p 36.04p 34.13p 34.55p 13411
06/04/2018 35.00p 36.95p 34.00p 34.25p 961626
05/04/2018 35.60p 37.00p 34.00p 34.00p 102047
04/04/2018 36.00p 38.00p 35.48p 35.60p 82472
03/04/2018 37.90p 38.00p 35.16p 36.00p 367498
29/03/2018 36.80p 36.80p 35.00p 35.00p 142584
28/03/2018 38.00p 38.00p 35.00p 37.00p 36276
27/03/2018 35.10p 38.00p 35.10p 37.50p 297016
26/03/2018 38.00p 38.46p 36.00p 37.00p 254643
23/03/2018 36.00p 38.00p 35.00p 37.30p 68763
22/03/2018 38.00p 38.00p 37.98p 38.00p 279539
21/03/2018 37.90p 39.59p 36.02p 36.70p 30044
20/03/2018 37.70p 38.00p 37.13p 37.85p 33216
19/03/2018 38.00p 38.00p 36.70p 36.70p 616572
16/03/2018 38.00p 38.00p 36.90p 36.90p 33429
15/03/2018 38.00p 38.00p 37.00p 37.00p 175703
14/03/2018 37.00p 38.00p 37.00p 37.00p 363720
13/03/2018 38.00p 39.41p 37.00p 38.00p 67372
12/03/2018 40.00p 40.00p 38.86p 39.35p 17468
09/03/2018 40.10p 41.50p 38.70p 40.00p 182651
08/03/2018 40.00p 41.90p 39.74p 41.90p 91902
07/03/2018 42.30p 42.30p 40.00p 41.00p 218451
06/03/2018 42.30p 42.30p 42.00p 42.30p 16871
05/03/2018 42.70p 42.70p 42.00p 42.00p 362641
02/03/2018 42.70p 45.88p 42.70p 42.70p 822
01/03/2018 42.70p 45.88p 42.70p 44.85p 9289
28/02/2018 42.70p 42.70p 42.70p 42.70p 327
27/02/2018 43.28p 43.85p 43.28p 43.85p 23205
26/02/2018 45.70p 45.70p 43.80p 43.80p 2220
23/02/2018 43.00p 45.78p 43.00p 44.40p 35623
22/02/2018 45.50p 45.50p 44.30p 44.30p 83
21/02/2018 45.00p 45.00p 43.90p 43.90p 3306
20/02/2018 43.20p 45.50p 42.70p 42.70p 102642
19/02/2018 43.20p 46.90p 42.99p 43.70p 57759
16/02/2018 45.00p 45.00p 44.00p 44.00p 38251
15/02/2018 46.60p 46.60p 44.06p 44.50p 69986
14/02/2018 44.00p 44.00p 42.95p 43.60p 70667
13/02/2018 44.00p 45.40p 44.00p 45.40p 86414
12/02/2018 44.00p 46.90p 44.00p 45.50p 2712
09/02/2018 44.00p 47.00p 43.00p 45.50p 75790
08/02/2018 45.00p 46.80p 44.35p 45.50p 20297
07/02/2018 43.89p 45.00p 43.89p 45.00p 2585
06/02/2018 43.00p 45.90p 42.34p 43.50p 160817
05/02/2018 47.00p 47.00p 45.00p 46.00p 62729
02/02/2018 47.00p 47.00p 45.50p 46.25p 63213
01/02/2018 47.00p 47.02p 46.55p 46.75p 186762
31/01/2018 45.90p 48.00p 45.90p 48.00p 24074
30/01/2018 47.00p 47.60p 46.00p 46.00p 31726
29/01/2018 47.50p 49.00p 47.50p 48.50p 9381
26/01/2018 48.00p 48.00p 46.84p 47.55p 104329
25/01/2018 48.00p 49.00p 47.02p 49.00p 39595
24/01/2018 47.50p 47.83p 45.77p 46.90p 179315
23/01/2018 48.90p 50.00p 46.98p 48.20p 250308
22/01/2018 49.00p 49.00p 47.00p 47.95p 84707
19/01/2018 48.00p 49.00p 47.00p 48.00p 46702
18/01/2018 47.00p 48.00p 47.00p 47.60p 127330
17/01/2018 49.00p 49.50p 47.50p 47.50p 233504
16/01/2018 50.20p 50.20p 47.95p 49.00p 317316
15/01/2018 50.00p 50.20p 47.63p 49.00p 643471
12/01/2018 45.00p 50.00p 44.60p 48.00p 2896458
11/01/2018 44.90p 45.00p 44.40p 44.80p 753188
10/01/2018 45.00p 45.95p 44.56p 44.90p 948315
09/01/2018 44.56p 44.94p 44.56p 44.75p 32536
08/01/2018 45.00p 45.05p 44.00p 45.00p 628426
05/01/2018 45.00p 45.00p 44.30p 45.00p 248381
04/01/2018 45.20p 46.08p 44.87p 45.00p 282240
03/01/2018 46.00p 46.00p 45.25p 46.00p 5884
02/01/2018 44.20p 46.90p 44.20p 45.10p 204449
29/12/2017 45.00p 45.84p 44.50p 45.00p 573254
28/12/2017 43.50p 47.00p 43.50p 46.75p 122298
27/12/2017 45.00p 45.00p 44.25p 44.25p 20094
22/12/2017 44.50p 44.69p 43.50p 44.00p 99196
21/12/2017 45.00p 46.13p 43.47p 45.00p 334954
20/12/2017 45.25p 46.13p 44.75p 46.13p 208951
19/12/2017 45.75p 46.38p 45.50p 45.50p 934870
18/12/2017 47.00p 47.00p 45.25p 46.38p 41821
15/12/2017 46.75p 47.00p 46.34p 47.00p 15807
14/12/2017 48.00p 48.12p 43.25p 47.00p 154074
13/12/2017 49.00p 49.00p 48.00p 48.75p 12526
12/12/2017 48.50p 49.00p 48.00p 49.00p 66245
11/12/2017 48.75p 49.00p 48.50p 48.50p 33952
08/12/2017 51.00p 51.13p 48.75p 48.75p 167926
07/12/2017 50.25p 52.00p 49.00p 52.00p 89600
06/12/2017 50.75p 50.75p 48.50p 50.25p 25146
05/12/2017 49.25p 50.63p 48.26p 50.63p 1237
04/12/2017 49.00p 49.34p 48.00p 49.00p 20336
01/12/2017 49.00p 51.01p 48.04p 49.75p 57517
30/11/2017 50.00p 51.25p 49.00p 51.25p 23113
29/11/2017 50.00p 51.34p 50.00p 50.63p 19002
28/11/2017 50.50p 51.75p 50.50p 51.13p 13616
27/11/2017 51.00p 52.00p 51.00p 52.00p 104003
24/11/2017 52.00p 52.00p 51.00p 52.00p 102897
23/11/2017 50.50p 52.00p 50.50p 50.75p 127764
22/11/2017 50.50p 51.88p 50.50p 50.75p 82585
21/11/2017 52.00p 54.01p 50.00p 52.00p 277854
20/11/2017 52.00p 53.50p 51.80p 53.50p 33595
17/11/2017 51.50p 52.50p 51.80p 52.50p 35576
16/11/2017 51.50p 53.13p 52.00p 53.13p 841
15/11/2017 51.50p 52.35p 51.50p 52.25p 56257
14/11/2017 50.50p 54.53p 50.50p 51.00p 23557
13/11/2017 53.50p 54.04p 52.00p 53.00p 47617
10/11/2017 51.00p 54.26p 51.00p 51.00p 419523
09/11/2017 53.00p 53.00p 52.00p 52.00p 25260
08/11/2017 52.50p 54.00p 51.69p 53.00p 109535
07/11/2017 50.00p 53.00p 49.75p 52.00p 689461
06/11/2017 49.50p 50.63p 49.50p 50.00p 125998
03/11/2017 48.00p 50.25p 48.00p 49.50p 11326
02/11/2017 50.50p 52.00p 48.00p 49.00p 151692
01/11/2017 50.50p 52.00p 50.50p 51.75p 78842
31/10/2017 52.00p 53.75p 51.66p 53.75p 222375
30/10/2017 51.00p 54.00p 51.00p 52.00p 45261
27/10/2017 52.25p 53.00p 52.09p 53.00p 13782
26/10/2017 52.00p 53.00p 51.28p 52.00p 26558
25/10/2017 51.00p 51.75p 50.50p 51.75p 95346
24/10/2017 53.00p 54.13p 51.00p 51.00p 96364
23/10/2017 50.25p 54.51p 50.25p 53.00p 1851254
20/10/2017 50.00p 50.50p 50.00p 50.00p 213118
19/10/2017 49.00p 50.00p 49.00p 49.25p 223896
18/10/2017 47.75p 49.50p 47.50p 49.00p 68930
17/10/2017 48.00p 48.00p 47.00p 47.50p 203642

*Close Price adjusted for both dividends and splits