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
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
04/08/2014 160.00p 162.00p 158.75p 162.00p 295637
01/08/2014 159.00p 160.00p 154.50p 160.00p 34863
31/07/2014 160.00p 160.00p 159.70p 160.00p 22988
30/07/2014 157.50p 160.00p 155.75p 160.00p 21397
29/07/2014 157.50p 157.93p 156.75p 156.75p 2313
28/07/2014 159.19p 159.19p 157.50p 157.50p 191
25/07/2014 159.00p 159.64p 155.01p 157.62p 40289
24/07/2014 160.00p 161.25p 159.00p 159.50p 113847
23/07/2014 160.00p 161.00p 157.25p 160.00p 37716
22/07/2014 161.00p 161.25p 153.25p 160.00p 53974
21/07/2014 158.75p 160.00p 157.19p 160.00p 12404
18/07/2014 158.25p 160.00p 155.06p 158.75p 8075
17/07/2014 159.75p 160.00p 159.30p 160.00p 7455
16/07/2014 159.75p 160.13p 159.75p 160.00p 152809
15/07/2014 160.75p 161.00p 159.50p 160.00p 99269
14/07/2014 161.75p 162.00p 159.50p 161.00p 479281
11/07/2014 159.75p 162.00p 159.25p 162.00p 162094
10/07/2014 159.50p 160.00p 158.75p 160.00p 107098
09/07/2014 158.00p 160.00p 158.00p 160.00p 112013
08/07/2014 155.50p 160.00p 153.17p 160.00p 59749
07/07/2014 158.00p 160.00p 152.00p 152.00p 118091
04/07/2014 160.00p 160.00p 159.25p 160.00p 28396
03/07/2014 160.00p 160.00p 158.25p 159.25p 294887
02/07/2014 156.00p 160.00p 155.00p 160.00p 131626
01/07/2014 154.25p 155.00p 152.44p 155.00p 97031
30/06/2014 155.00p 158.25p 154.14p 155.00p 50282
27/06/2014 155.00p 158.25p 151.25p 158.25p 96009
26/06/2014 154.00p 156.82p 153.25p 155.00p 37529
25/06/2014 158.25p 158.25p 152.50p 154.75p 90039
24/06/2014 157.75p 159.75p 150.95p 157.00p 196021
23/06/2014 159.50p 159.55p 156.00p 157.00p 42713
20/06/2014 157.75p 160.00p 155.50p 158.50p 4019766
19/06/2014 155.00p 161.75p 155.00p 158.00p 252623
18/06/2014 158.00p 160.00p 157.00p 157.00p 456132
17/06/2014 157.25p 160.00p 155.50p 158.00p 418502
16/06/2014 164.00p 164.00p 157.75p 160.00p 299918
13/06/2014 158.75p 160.00p 158.50p 160.00p 81007
12/06/2014 160.00p 161.00p 158.00p 158.50p 294952
11/06/2014 160.00p 160.00p 157.25p 159.75p 161649
10/06/2014 159.75p 160.00p 155.58p 160.00p 119356
09/06/2014 158.25p 160.25p 156.00p 160.00p 171469
06/06/2014 156.18p 160.00p 156.18p 158.62p 11695
05/06/2014 159.75p 160.75p 156.68p 160.00p 53256
04/06/2014 160.00p 161.00p 158.05p 161.00p 241889
03/06/2014 157.50p 161.75p 157.50p 159.50p 67121
02/06/2014 159.00p 161.00p 158.00p 161.00p 304067
30/05/2014 160.00p 160.00p 155.00p 155.00p 184138
29/05/2014 159.75p 161.25p 155.73p 159.00p 497465
28/05/2014 160.00p 161.75p 158.94p 159.00p 1168227
27/05/2014 159.75p 160.00p 157.40p 160.00p 39692
23/05/2014 160.00p 160.00p 159.00p 160.00p 41046
22/05/2014 160.00p 160.00p 157.75p 160.00p 177023
21/05/2014 159.75p 160.00p 157.50p 157.75p 43171
20/05/2014 162.00p 162.00p 158.75p 160.00p 317609
19/05/2014 163.75p 163.75p 156.70p 160.75p 472001
16/05/2014 160.00p 160.00p 157.00p 159.00p 23606
15/05/2014 162.00p 165.39p 156.81p 159.75p 116536
14/05/2014 159.75p 162.00p 158.75p 159.00p 309827
13/05/2014 160.25p 165.40p 157.44p 160.00p 112823
12/05/2014 162.50p 162.50p 158.23p 162.00p 183871
09/05/2014 161.00p 162.00p 160.93p 161.37p 99566
08/05/2014 162.00p 163.00p 160.50p 161.75p 547843
07/05/2014 162.00p 166.25p 161.00p 162.00p 482014
06/05/2014 163.00p 166.67p 159.00p 161.75p 133615
02/05/2014 159.00p 161.75p 159.00p 159.00p 75389
01/05/2014 160.00p 162.00p 160.00p 160.00p 209383
30/04/2014 163.25p 166.95p 160.00p 160.00p 690872
29/04/2014 162.00p 165.00p 158.12p 163.00p 620189
28/04/2014 155.00p 160.92p 152.87p 158.12p 688136
25/04/2014 152.00p 156.00p 147.25p 154.00p 42775
24/04/2014 154.75p 154.75p 150.50p 151.00p 32373
23/04/2014 153.75p 155.35p 150.19p 153.75p 12899
22/04/2014 155.00p 155.00p 149.87p 150.00p 82806
17/04/2014 152.00p 154.50p 150.27p 152.00p 72045
16/04/2014 149.75p 153.48p 149.75p 150.00p 25218
15/04/2014 145.50p 151.03p 143.50p 148.00p 435182
14/04/2014 147.00p 149.59p 144.73p 145.00p 248522
11/04/2014 147.00p 148.00p 145.00p 148.00p 58411

*Close Price adjusted for both dividends and splits