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
20/05/2015 127.00p 127.00p 125.00p 125.00p 641686
19/05/2015 127.00p 127.00p 124.00p 126.00p 581846
18/05/2015 123.00p 126.00p 123.00p 126.00p 335823
15/05/2015 123.00p 123.50p 122.00p 123.00p 221600
14/05/2015 123.25p 124.19p 122.50p 123.00p 15517
13/05/2015 126.00p 126.00p 123.50p 125.00p 275189
12/05/2015 125.50p 126.75p 121.00p 122.00p 303833
11/05/2015 122.00p 125.00p 120.95p 124.75p 177748
08/05/2015 118.00p 123.75p 118.00p 122.00p 108775
07/05/2015 118.00p 122.19p 118.00p 120.00p 238461
06/05/2015 120.00p 124.13p 119.00p 119.00p 130010
05/05/2015 118.50p 124.00p 117.50p 124.00p 198273
01/05/2015 120.00p 122.55p 120.00p 121.50p 159093
30/04/2015 122.25p 122.25p 120.00p 120.00p 224870
29/04/2015 122.50p 128.00p 120.00p 122.00p 245283
28/04/2015 125.00p 125.00p 120.56p 122.50p 123328
27/04/2015 121.75p 122.38p 120.00p 120.75p 204439
24/04/2015 125.00p 125.00p 121.00p 122.00p 653297
23/04/2015 117.00p 123.40p 112.50p 123.25p 234920
22/04/2015 124.50p 124.50p 119.38p 122.00p 115103
21/04/2015 118.75p 121.00p 118.44p 121.00p 214177
20/04/2015 117.00p 120.50p 117.00p 118.75p 427387
17/04/2015 128.00p 128.75p 120.00p 120.25p 130261
16/04/2015 126.00p 130.00p 125.00p 130.00p 767951
15/04/2015 121.00p 125.75p 120.00p 125.00p 465882
14/04/2015 120.50p 122.81p 116.50p 120.50p 159842
13/04/2015 121.00p 122.00p 119.12p 119.12p 50878
10/04/2015 122.00p 128.00p 120.00p 125.00p 60115
09/04/2015 115.00p 123.41p 115.00p 121.75p 103032
08/04/2015 129.50p 129.50p 114.50p 121.00p 318667
07/04/2015 129.00p 129.50p 125.86p 129.50p 36417
02/04/2015 125.50p 128.92p 125.00p 125.25p 99255
01/04/2015 125.50p 130.90p 125.00p 125.00p 15355
31/03/2015 130.00p 130.25p 125.25p 125.25p 219829
30/03/2015 130.00p 132.00p 127.25p 129.00p 58280
27/03/2015 130.00p 133.38p 128.80p 130.00p 7535
26/03/2015 128.50p 131.12p 128.50p 130.00p 48563
25/03/2015 128.00p 132.90p 126.00p 131.00p 434874
24/03/2015 132.00p 135.24p 126.44p 128.00p 297595
23/03/2015 125.00p 131.50p 123.91p 130.00p 170985
20/03/2015 118.00p 130.00p 117.60p 129.00p 146787
19/03/2015 117.00p 118.00p 116.65p 117.25p 276018
18/03/2015 116.00p 118.00p 112.00p 118.00p 217329
17/03/2015 118.00p 118.00p 115.00p 118.00p 39958
16/03/2015 115.00p 118.00p 114.66p 118.00p 178174
13/03/2015 111.75p 118.24p 111.75p 111.75p 61308
12/03/2015 117.75p 118.00p 115.00p 117.38p 36071
11/03/2015 118.00p 118.00p 115.00p 117.12p 45980
10/03/2015 117.50p 118.00p 117.49p 117.50p 6085
09/03/2015 118.00p 118.00p 117.25p 118.00p 22794
06/03/2015 116.00p 118.00p 116.00p 117.00p 55818
05/03/2015 118.00p 118.00p 115.50p 118.00p 28910
04/03/2015 115.00p 118.00p 114.00p 114.00p 26258
03/03/2015 117.00p 117.43p 115.00p 115.00p 26323
02/03/2015 115.00p 118.00p 112.56p 118.00p 29338
27/02/2015 115.00p 117.43p 114.25p 115.00p 22201
26/02/2015 115.00p 118.00p 113.75p 116.50p 722781
25/02/2015 115.00p 118.75p 111.50p 118.25p 86681
24/02/2015 115.00p 118.75p 112.90p 118.75p 13687
23/02/2015 111.00p 116.69p 111.00p 115.00p 98627
20/02/2015 114.50p 115.75p 113.00p 115.00p 33027
19/02/2015 115.00p 115.75p 113.22p 115.75p 34605
18/02/2015 113.00p 115.75p 113.00p 115.75p 56882
17/02/2015 114.25p 114.25p 110.68p 113.25p 61154
16/02/2015 111.00p 113.75p 111.00p 112.37p 11673
13/02/2015 110.50p 115.00p 110.00p 114.00p 58944
12/02/2015 110.00p 112.25p 110.00p 110.00p 151048
11/02/2015 114.25p 114.25p 110.00p 112.37p 26910
10/02/2015 113.00p 113.00p 110.00p 110.00p 16747
09/02/2015 106.25p 113.91p 106.25p 110.00p 73142
06/02/2015 110.00p 113.00p 110.00p 110.00p 18012
05/02/2015 109.75p 115.00p 107.64p 112.00p 35578
04/02/2015 112.25p 118.01p 110.50p 112.50p 55481
03/02/2015 115.00p 118.75p 115.00p 115.00p 141119
02/02/2015 116.00p 118.81p 114.25p 115.00p 488794
30/01/2015 112.50p 114.25p 110.25p 114.00p 69803
29/01/2015 109.75p 112.50p 109.75p 112.50p 231435
28/01/2015 111.00p 115.00p 107.88p 111.50p 108264
27/01/2015 103.00p 105.50p 102.00p 103.00p 32117
26/01/2015 102.00p 104.12p 101.15p 103.00p 35140
23/01/2015 102.00p 104.44p 101.25p 102.00p 49880
22/01/2015 101.50p 104.50p 100.00p 102.75p 251014
21/01/2015 100.00p 100.37p 97.68p 99.75p 50519
20/01/2015 98.75p 101.00p 98.00p 100.00p 107267
19/01/2015 99.00p 100.56p 97.75p 97.75p 281005
16/01/2015 95.25p 98.00p 93.00p 94.00p 163625
15/01/2015 95.25p 98.00p 92.00p 95.00p 1070037
14/01/2015 98.00p 99.00p 95.00p 95.00p 159868
13/01/2015 101.75p 102.25p 97.25p 97.50p 136109
12/01/2015 108.00p 108.00p 97.00p 97.00p 143320
09/01/2015 101.50p 107.00p 100.37p 103.50p 238996
08/01/2015 101.75p 101.75p 98.00p 98.50p 77461
07/01/2015 103.50p 103.50p 97.50p 98.00p 25284
06/01/2015 103.50p 103.50p 97.00p 97.00p 40793
05/01/2015 101.50p 103.50p 98.50p 99.50p 95369
02/01/2015 103.00p 103.25p 99.75p 102.00p 20241
31/12/2014 103.00p 103.00p 98.25p 100.00p 14466
30/12/2014 102.00p 102.00p 100.00p 100.00p 52278
29/12/2014 103.50p 103.50p 100.25p 102.37p 291738
24/12/2014 100.00p 100.00p 97.00p 98.62p 119188
23/12/2014 100.25p 102.75p 99.00p 99.00p 42049
22/12/2014 100.00p 102.34p 99.00p 99.00p 258100
19/12/2014 98.50p 102.34p 98.50p 98.50p 84284
18/12/2014 100.00p 101.36p 97.00p 98.75p 74460
17/12/2014 98.50p 101.13p 98.00p 98.00p 19355
16/12/2014 98.50p 101.25p 94.06p 98.00p 180384
15/12/2014 99.75p 102.34p 98.63p 98.75p 44221
12/12/2014 100.75p 101.75p 99.25p 99.50p 46908
11/12/2014 98.50p 103.50p 98.50p 100.75p 116160
10/12/2014 101.25p 104.25p 99.00p 99.00p 40898
09/12/2014 105.25p 105.25p 99.75p 101.25p 108587
08/12/2014 106.00p 107.30p 102.25p 102.25p 66527
05/12/2014 105.50p 106.26p 105.50p 106.00p 145046
04/12/2014 105.50p 106.88p 105.00p 106.00p 64290
03/12/2014 110.25p 110.25p 105.50p 106.00p 77132
02/12/2014 110.25p 110.25p 103.63p 107.00p 97610
01/12/2014 115.50p 115.50p 103.95p 108.00p 149200
28/11/2014 113.00p 120.29p 111.62p 114.50p 348006
27/11/2014 137.00p 137.00p 113.41p 120.00p 212142
26/11/2014 137.00p 137.00p 135.50p 137.00p 11925
25/11/2014 135.75p 137.00p 135.50p 136.00p 25522
24/11/2014 137.00p 138.00p 135.61p 137.00p 393718
21/11/2014 135.50p 138.36p 135.50p 138.00p 46347
20/11/2014 138.00p 138.00p 137.00p 138.00p 10919
19/11/2014 140.00p 140.00p 137.25p 138.00p 45650
18/11/2014 138.00p 138.36p 137.00p 138.00p 58180
17/11/2014 137.75p 137.75p 135.94p 137.50p 228134
14/11/2014 141.00p 141.00p 137.78p 138.00p 770
13/11/2014 137.75p 140.29p 137.23p 137.25p 24493
12/11/2014 136.00p 140.00p 135.25p 136.00p 216811
11/11/2014 139.75p 139.75p 136.25p 137.75p 12191
10/11/2014 140.00p 140.00p 136.98p 139.00p 324258
07/11/2014 141.00p 144.00p 140.75p 142.00p 83997
06/11/2014 138.00p 142.56p 136.51p 140.00p 1421910
05/11/2014 142.75p 142.75p 136.25p 138.75p 194223
04/11/2014 141.75p 141.75p 137.00p 137.50p 38894
03/11/2014 135.00p 142.75p 133.50p 142.75p 37639
31/10/2014 137.00p 137.00p 133.50p 133.50p 13139
30/10/2014 136.75p 137.17p 134.12p 135.00p 63029
29/10/2014 136.50p 137.33p 135.00p 135.00p 43947
28/10/2014 136.00p 139.06p 135.00p 137.00p 401859
27/10/2014 136.00p 136.25p 134.63p 135.75p 65263
24/10/2014 137.00p 138.08p 135.50p 136.75p 23274
23/10/2014 136.00p 138.50p 132.25p 137.00p 121712
22/10/2014 135.00p 138.24p 134.00p 136.00p 686980
21/10/2014 134.00p 135.37p 134.00p 134.00p 56808
20/10/2014 133.00p 135.00p 132.60p 133.25p 73361
17/10/2014 133.00p 135.15p 130.75p 133.00p 107090
16/10/2014 138.50p 139.25p 128.25p 130.00p 252430
15/10/2014 145.00p 145.00p 138.50p 138.50p 88225
14/10/2014 146.50p 148.75p 138.80p 145.00p 334997
13/10/2014 152.00p 154.36p 147.00p 147.00p 53338
10/10/2014 155.00p 155.25p 153.00p 155.00p 90375
09/10/2014 156.00p 156.00p 154.11p 156.00p 102329
08/10/2014 155.00p 156.00p 155.00p 155.00p 58116
07/10/2014 156.00p 157.00p 155.00p 156.00p 387701
06/10/2014 156.50p 157.28p 155.00p 156.25p 21314
03/10/2014 157.00p 157.00p 155.77p 157.00p 17847
02/10/2014 160.00p 160.00p 156.00p 156.50p 994596
01/10/2014 157.00p 157.00p 155.00p 157.00p 217362
30/09/2014 160.00p 160.00p 154.00p 157.00p 560991
29/09/2014 157.75p 157.75p 156.50p 157.50p 649570
26/09/2014 157.00p 157.50p 155.32p 157.50p 304773
25/09/2014 158.00p 159.29p 156.95p 157.00p 484495
24/09/2014 160.00p 160.00p 156.50p 158.50p 110406
23/09/2014 156.50p 159.50p 151.95p 157.75p 349156
22/09/2014 157.00p 158.00p 155.30p 156.50p 406927
19/09/2014 155.00p 157.00p 155.00p 157.00p 157404
18/09/2014 154.25p 155.00p 153.25p 153.75p 31637
17/09/2014 154.00p 155.25p 154.00p 154.25p 20201
16/09/2014 155.25p 155.75p 154.90p 155.00p 33112
15/09/2014 157.00p 157.00p 151.75p 155.00p 41866
12/09/2014 154.25p 156.35p 152.00p 155.50p 13692
11/09/2014 155.25p 156.25p 153.50p 154.75p 43228
10/09/2014 153.50p 157.00p 152.50p 154.00p 641711
09/09/2014 149.00p 154.75p 149.00p 154.00p 147947
08/09/2014 149.25p 150.44p 146.26p 149.00p 57026
05/09/2014 148.50p 152.25p 147.69p 149.00p 15603
04/09/2014 150.25p 151.00p 147.00p 148.75p 61100
03/09/2014 152.50p 155.14p 147.50p 147.50p 47633
02/09/2014 156.00p 156.00p 150.25p 151.25p 163200
01/09/2014 156.00p 157.00p 151.24p 157.00p 33033
29/08/2014 158.50p 158.50p 150.75p 155.75p 42675
28/08/2014 156.75p 156.75p 152.00p 155.00p 93730
27/08/2014 156.75p 157.00p 151.75p 155.00p 180683
26/08/2014 162.25p 162.25p 153.75p 156.00p 218776
22/08/2014 158.75p 158.75p 154.00p 154.75p 27511
21/08/2014 160.00p 160.00p 156.78p 157.00p 10709
20/08/2014 158.75p 158.75p 155.95p 157.00p 103716
19/08/2014 159.00p 159.00p 154.94p 157.00p 37221
18/08/2014 158.75p 158.75p 152.75p 152.75p 24691
15/08/2014 160.00p 160.00p 157.00p 157.00p 9923
14/08/2014 157.00p 158.25p 155.42p 157.75p 15736
13/08/2014 160.00p 160.00p 157.00p 159.00p 137707
12/08/2014 160.00p 160.00p 159.00p 160.00p 5298
11/08/2014 157.00p 159.25p 157.25p 159.25p 0
08/08/2014 157.00p 160.00p 155.00p 157.25p 87909
07/08/2014 158.50p 158.50p 155.34p 156.75p 99914
06/08/2014 160.25p 160.25p 155.50p 155.75p 23713
05/08/2014 159.75p 162.00p 159.50p 160.00p 226653

*Close Price adjusted for both dividends and splits