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
01/08/2024 18.45p 20.90p 18.25p 19.00p 15299984
31/07/2024 16.40p 17.20p 16.40p 17.00p 289964
30/07/2024 17.40p 17.60p 16.65p 16.65p 953292
29/07/2024 17.35p 17.95p 17.10p 17.35p 854477
26/07/2024 16.85p 17.92p 16.80p 17.35p 2534188
25/07/2024 15.80p 16.85p 15.57p 16.85p 3864031
24/07/2024 16.20p 16.40p 15.68p 15.80p 2748633
23/07/2024 16.70p 16.95p 16.16p 16.25p 1034520
22/07/2024 17.00p 17.18p 16.53p 16.60p 2362809
19/07/2024 17.85p 18.55p 17.10p 17.20p 907601
18/07/2024 18.50p 18.50p 17.75p 17.75p 849671
17/07/2024 17.70p 18.15p 17.70p 17.95p 1052920
16/07/2024 17.20p 17.80p 17.10p 17.70p 1577112
15/07/2024 17.45p 17.65p 17.10p 17.15p 952432
12/07/2024 17.60p 17.60p 17.15p 17.35p 1795875
11/07/2024 16.65p 17.40p 16.40p 17.40p 2835354
10/07/2024 16.50p 17.00p 16.45p 16.65p 1225222
09/07/2024 16.70p 16.70p 16.40p 16.55p 2212649
08/07/2024 17.05p 17.25p 16.35p 16.35p 4216349
05/07/2024 16.90p 17.25p 16.85p 17.00p 1171656
04/07/2024 17.00p 17.30p 16.80p 16.85p 2239722
03/07/2024 17.10p 17.55p 17.05p 17.20p 1330254
02/07/2024 17.20p 17.40p 17.10p 17.15p 1562143
01/07/2024 17.35p 18.45p 16.60p 17.20p 3229215
28/06/2024 17.70p 18.00p 17.00p 17.00p 23248004
27/06/2024 19.75p 20.40p 19.45p 20.00p 1414013
26/06/2024 19.75p 20.66p 19.30p 19.30p 2861943
25/06/2024 18.95p 20.10p 18.85p 19.85p 1545621
24/06/2024 18.75p 19.25p 18.73p 19.00p 828649
21/06/2024 18.00p 19.20p 18.00p 19.20p 1498737
20/06/2024 18.60p 18.85p 18.10p 18.75p 2875478
19/06/2024 18.40p 18.95p 18.24p 18.70p 522391
18/06/2024 18.40p 18.50p 17.75p 18.45p 1173728
17/06/2024 18.50p 18.65p 17.34p 18.10p 4837135
14/06/2024 18.00p 18.60p 18.00p 18.60p 830578
13/06/2024 18.70p 19.15p 18.00p 18.25p 1395847
12/06/2024 19.00p 19.45p 18.55p 18.80p 421466
11/06/2024 19.20p 19.85p 18.65p 18.80p 768850
10/06/2024 19.40p 20.40p 18.55p 18.75p 1851418
07/06/2024 18.30p 18.80p 17.65p 18.20p 923094
06/06/2024 18.20p 18.77p 17.25p 18.25p 3356270
05/06/2024 18.25p 18.65p 18.10p 18.20p 1673718
04/06/2024 19.00p 19.35p 18.10p 18.50p 2097429
03/06/2024 19.70p 20.10p 19.05p 19.15p 942872
31/05/2024 19.95p 20.10p 19.65p 19.80p 960566
30/05/2024 20.00p 20.80p 19.90p 20.00p 1174718
29/05/2024 19.35p 20.60p 19.29p 20.10p 1726838
28/05/2024 18.80p 20.00p 18.80p 19.40p 689568
24/05/2024 19.00p 19.95p 18.69p 18.80p 1362152
23/05/2024 19.45p 20.10p 18.33p 19.20p 3837377
22/05/2024 20.00p 20.80p 19.45p 19.45p 1186985
21/05/2024 20.30p 21.00p 19.80p 20.10p 891367
20/05/2024 18.70p 20.90p 18.28p 20.40p 3908144
17/05/2024 19.55p 19.75p 18.22p 18.70p 7244995
16/05/2024 20.20p 20.90p 19.50p 19.50p 1833609
15/05/2024 20.10p 20.80p 20.10p 20.70p 726492
14/05/2024 20.80p 21.00p 20.11p 20.50p 1693422
13/05/2024 21.30p 21.90p 20.20p 21.00p 2373665
10/05/2024 21.00p 21.90p 20.30p 21.30p 3373130
09/05/2024 21.40p 21.40p 20.20p 20.60p 2265826
08/05/2024 21.60p 22.00p 20.90p 21.10p 842643
07/05/2024 21.10p 21.90p 21.00p 21.60p 840061
03/05/2024 21.50p 22.00p 21.02p 21.10p 730720
02/05/2024 22.00p 22.17p 21.00p 21.50p 2732925
01/05/2024 21.80p 21.90p 21.20p 21.80p 900416
30/04/2024 22.00p 22.91p 21.13p 21.80p 2176716
29/04/2024 23.20p 23.20p 22.03p 22.10p 1132304
26/04/2024 22.60p 23.30p 22.21p 22.40p 1190275
25/04/2024 22.90p 23.30p 22.20p 23.00p 841884
24/04/2024 23.80p 24.40p 22.90p 23.10p 713102
23/04/2024 24.00p 24.40p 23.30p 23.30p 1766518
22/04/2024 23.40p 24.50p 23.40p 24.10p 1219055
19/04/2024 24.40p 24.50p 23.50p 24.00p 2541657
18/04/2024 23.10p 24.60p 22.60p 24.60p 5431448
17/04/2024 22.00p 23.40p 22.00p 23.40p 2766746
16/04/2024 22.10p 22.78p 21.42p 22.00p 3127303
15/04/2024 22.80p 23.00p 22.50p 22.60p 585765
12/04/2024 23.00p 23.00p 22.76p 22.80p 2908208
11/04/2024 22.80p 22.80p 22.20p 22.70p 858332
10/04/2024 22.00p 23.00p 21.86p 22.70p 1800578
09/04/2024 22.20p 22.22p 21.29p 22.00p 1527620
08/04/2024 22.50p 22.50p 21.60p 22.00p 1164147
05/04/2024 21.60p 23.00p 21.60p 22.60p 3242134
04/04/2024 20.10p 22.40p 20.10p 22.40p 6354632
03/04/2024 20.80p 20.90p 19.65p 19.65p 751602
02/04/2024 19.90p 20.79p 19.80p 20.60p 1802534
28/03/2024 19.05p 19.70p 18.75p 19.70p 1304718
27/03/2024 19.95p 20.40p 19.50p 19.50p 1262878
26/03/2024 19.15p 20.50p 19.10p 20.50p 1038673
25/03/2024 19.60p 20.23p 19.10p 19.10p 1149203
22/03/2024 20.80p 20.80p 19.65p 20.30p 1405208
21/03/2024 20.90p 21.20p 20.30p 20.40p 856738
20/03/2024 20.30p 21.40p 20.30p 21.30p 1248240
19/03/2024 20.30p 21.40p 19.70p 21.40p 3291321
18/03/2024 21.00p 21.32p 19.83p 20.00p 4792576
15/03/2024 19.85p 21.50p 19.55p 21.50p 7856201
14/03/2024 19.55p 19.85p 19.40p 19.70p 2235210
13/03/2024 19.25p 19.71p 19.00p 19.35p 2486757
12/03/2024 18.25p 19.35p 18.05p 19.25p 1709994
11/03/2024 17.60p 18.70p 17.60p 18.70p 3743321
08/03/2024 17.50p 17.95p 17.05p 17.55p 776448
07/03/2024 17.90p 18.00p 17.55p 17.95p 1130615
06/03/2024 17.60p 17.95p 17.29p 17.90p 587495
05/03/2024 17.60p 17.80p 17.12p 17.75p 1475521
04/03/2024 17.25p 17.70p 17.05p 17.60p 2443047
01/03/2024 17.00p 17.25p 16.80p 17.25p 734704
29/02/2024 17.00p 17.60p 16.80p 16.80p 719884
28/02/2024 17.00p 17.88p 16.80p 17.50p 4788331
27/02/2024 15.95p 16.90p 15.91p 16.80p 1761188
26/02/2024 15.60p 16.00p 15.25p 15.85p 1663092
23/02/2024 16.00p 16.00p 15.50p 15.60p 1479198
22/02/2024 16.30p 16.80p 15.62p 15.90p 1315093
21/02/2024 17.15p 17.95p 16.05p 16.35p 2199841
20/02/2024 18.00p 18.00p 17.35p 17.55p 2853494
19/02/2024 17.80p 17.85p 17.30p 17.60p 566887
16/02/2024 17.20p 17.80p 16.80p 17.80p 5676006
15/02/2024 17.15p 17.45p 16.85p 17.25p 1082177
14/02/2024 16.65p 17.10p 16.65p 17.05p 484516
13/02/2024 16.90p 17.15p 16.60p 16.60p 551573
12/02/2024 17.50p 17.55p 16.97p 17.10p 1602372
09/02/2024 17.60p 17.60p 17.30p 17.35p 1838304
08/02/2024 16.95p 17.60p 16.90p 17.55p 1705635
07/02/2024 16.50p 17.20p 16.13p 17.00p 2353078
06/02/2024 16.15p 16.41p 15.95p 16.40p 1686074
05/02/2024 16.50p 16.60p 16.05p 16.20p 1174332
02/02/2024 16.20p 16.60p 16.12p 16.25p 1723580
01/02/2024 16.20p 16.65p 16.00p 16.20p 1872620
31/01/2024 16.60p 16.60p 15.82p 16.05p 2140494
30/01/2024 16.50p 16.89p 16.30p 16.40p 2566404
29/01/2024 16.70p 17.40p 16.70p 17.13p 893460
26/01/2024 16.75p 17.10p 16.69p 17.00p 821967
25/01/2024 17.00p 17.20p 16.65p 17.00p 3533410
24/01/2024 17.00p 17.40p 16.75p 16.80p 3673035
23/01/2024 16.50p 17.00p 16.25p 17.00p 6311141
22/01/2024 16.00p 16.50p 15.55p 16.20p 6559714
19/01/2024 16.00p 16.15p 15.79p 15.95p 6729821
18/01/2024 15.85p 16.00p 15.42p 16.00p 6162000
17/01/2024 14.25p 15.85p 14.20p 15.85p 4644552
16/01/2024 13.35p 14.40p 13.10p 14.15p 5841227
15/01/2024 15.25p 15.40p 12.20p 12.40p 4086976
12/01/2024 14.95p 15.35p 14.85p 15.25p 744736
11/01/2024 15.05p 15.35p 14.84p 15.03p 1560251
10/01/2024 14.95p 15.30p 14.85p 15.10p 1789323
09/01/2024 14.45p 15.17p 14.40p 14.90p 3485003
08/01/2024 15.00p 15.35p 14.50p 14.50p 1396461
05/01/2024 15.20p 15.20p 14.83p 15.00p 848185
04/01/2024 15.40p 15.40p 14.95p 15.23p 750420
03/01/2024 15.25p 15.40p 14.75p 15.00p 1439054
02/01/2024 14.35p 15.44p 14.35p 15.20p 2825201
29/12/2023 14.45p 14.65p 14.30p 14.50p 465679
28/12/2023 14.70p 15.00p 14.30p 14.30p 1440387
27/12/2023 14.50p 15.43p 13.95p 14.90p 6847196
22/12/2023 14.15p 14.25p 13.70p 14.00p 356414
21/12/2023 14.00p 14.15p 13.60p 13.60p 1151734
20/12/2023 13.60p 14.25p 13.60p 13.80p 3186550
19/12/2023 13.25p 13.60p 13.14p 13.60p 1557432
18/12/2023 12.60p 13.44p 12.50p 13.25p 2532451
15/12/2023 12.75p 13.00p 12.55p 12.55p 9679659
14/12/2023 12.60p 13.00p 12.55p 12.60p 1087595
13/12/2023 13.00p 13.00p 12.55p 12.65p 1010485
12/12/2023 13.15p 13.15p 12.60p 13.00p 954112
11/12/2023 13.20p 13.20p 12.85p 13.15p 1351831
08/12/2023 13.20p 13.35p 12.70p 13.00p 1201504
07/12/2023 13.20p 13.20p 12.55p 12.80p 583955
06/12/2023 13.60p 13.60p 12.87p 12.90p 1298043
05/12/2023 13.30p 13.60p 13.10p 13.10p 944012
04/12/2023 13.50p 13.70p 13.25p 13.30p 1658848
01/12/2023 13.50p 13.70p 12.85p 13.70p 1261382
30/11/2023 13.70p 13.70p 12.77p 13.00p 1566212
29/11/2023 13.00p 13.70p 12.85p 13.50p 2092135
28/11/2023 12.40p 13.00p 12.10p 12.60p 762884
27/11/2023 12.20p 12.40p 11.96p 12.05p 852438
24/11/2023 12.60p 12.60p 12.00p 12.15p 1409953
23/11/2023 12.60p 12.60p 12.15p 12.15p 927253
22/11/2023 12.40p 12.70p 12.25p 12.55p 889136
21/11/2023 12.10p 12.40p 11.90p 12.40p 403871
20/11/2023 12.10p 12.30p 11.98p 12.20p 395135
17/11/2023 12.40p 12.40p 11.80p 12.10p 1794097
16/11/2023 11.95p 12.66p 11.89p 12.20p 1442666
15/11/2023 11.70p 11.95p 11.70p 11.90p 1266337
14/11/2023 12.00p 12.10p 11.77p 11.83p 1761786
13/11/2023 11.80p 12.20p 11.80p 11.90p 3040726
10/11/2023 12.10p 12.55p 11.60p 11.80p 2017981
09/11/2023 13.50p 13.50p 12.11p 12.40p 4347498
08/11/2023 13.60p 13.75p 12.67p 12.90p 867676
07/11/2023 13.35p 13.70p 12.65p 13.45p 2819393
06/11/2023 12.90p 13.45p 12.70p 13.10p 4063858
03/11/2023 12.35p 12.70p 12.13p 12.58p 2858049
02/11/2023 12.00p 12.40p 11.55p 12.30p 4324151
01/11/2023 11.10p 12.20p 11.10p 12.00p 3691453
31/10/2023 10.70p 11.00p 10.35p 11.00p 937252
30/10/2023 11.15p 11.15p 10.67p 10.85p 1195269
27/10/2023 10.80p 11.20p 10.35p 10.50p 307812
26/10/2023 10.85p 10.85p 10.35p 10.60p 378972
25/10/2023 10.45p 10.70p 10.34p 10.38p 358991
24/10/2023 10.90p 10.90p 10.40p 10.90p 214501
23/10/2023 11.40p 11.40p 10.52p 10.90p 1085186
20/10/2023 11.50p 11.50p 10.60p 10.83p 587337
19/10/2023 11.45p 11.45p 11.26p 11.35p 69459
18/10/2023 11.95p 11.95p 11.30p 11.50p 420044

*Close Price adjusted for both dividends and splits