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
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
10/04/2014 147.00p 151.14p 145.25p 148.00p 2360676
09/04/2014 147.00p 148.00p 146.00p 146.00p 121085
08/04/2014 147.25p 149.25p 144.94p 147.00p 92017
07/04/2014 150.00p 152.01p 145.69p 147.00p 114604
04/04/2014 147.00p 150.25p 145.00p 147.00p 200654
03/04/2014 150.00p 150.00p 147.00p 147.00p 165955
02/04/2014 149.00p 149.98p 148.55p 149.00p 34158
01/04/2014 151.00p 154.00p 149.00p 149.00p 80364
31/03/2014 152.50p 154.00p 151.25p 151.25p 43981
28/03/2014 152.00p 154.00p 149.00p 151.00p 84906
27/03/2014 152.75p 157.75p 144.25p 149.00p 695745
26/03/2014 156.00p 157.75p 153.48p 155.00p 133296
25/03/2014 160.00p 160.00p 157.50p 157.75p 190526
24/03/2014 158.25p 161.16p 155.00p 157.75p 569839
21/03/2014 157.00p 167.00p 157.00p 160.00p 972228
20/03/2014 152.00p 163.75p 152.00p 158.00p 221776
19/03/2014 145.50p 154.25p 144.97p 153.63p 674761
18/03/2014 143.50p 145.83p 140.00p 145.50p 671964
17/03/2014 134.75p 142.00p 130.00p 141.00p 3972130
14/03/2014 135.00p 137.50p 129.25p 130.00p 23974422

*Close Price adjusted for both dividends and splits