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
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
17/10/2023 12.00p 12.00p 11.25p 11.85p 1371695
16/10/2023 11.80p 11.85p 11.20p 11.85p 577257
13/10/2023 11.20p 11.75p 11.19p 11.75p 614289
12/10/2023 11.45p 11.85p 11.20p 11.45p 823807
11/10/2023 10.75p 11.45p 10.70p 11.15p 1594094
10/10/2023 9.90p 10.65p 9.80p 10.65p 750310
09/10/2023 10.35p 10.35p 9.81p 9.98p 921311
06/10/2023 9.70p 10.35p 9.70p 10.20p 632679
05/10/2023 10.20p 10.35p 9.72p 9.80p 367271
04/10/2023 11.00p 11.00p 9.51p 10.20p 1864298
03/10/2023 11.00p 11.30p 10.50p 11.00p 2018582
02/10/2023 11.05p 11.78p 11.05p 11.30p 2254186
29/09/2023 11.80p 12.00p 11.06p 11.10p 1799239
28/09/2023 11.80p 11.95p 11.55p 11.90p 3245409
27/09/2023 11.10p 11.80p 10.90p 11.60p 2365313
26/09/2023 10.80p 11.15p 10.80p 11.00p 519316
25/09/2023 11.10p 11.50p 10.80p 11.10p 2229354
22/09/2023 10.70p 11.12p 10.70p 11.08p 1289594
21/09/2023 10.90p 10.95p 10.50p 10.73p 1415328
20/09/2023 10.40p 10.85p 10.00p 10.60p 4274315
19/09/2023 10.10p 10.40p 9.53p 10.23p 7586092
18/09/2023 8.72p 10.63p 8.72p 10.20p 8347094
15/09/2023 8.90p 9.10p 8.81p 9.00p 778444
14/09/2023 8.90p 8.90p 8.57p 8.80p 584981
13/09/2023 8.90p 8.90p 8.57p 8.71p 55255
12/09/2023 8.74p 8.90p 8.52p 8.71p 1188168
11/09/2023 8.88p 8.90p 8.42p 8.71p 366718
08/09/2023 8.66p 8.88p 8.30p 8.71p 2123140
07/09/2023 8.34p 8.88p 8.32p 8.60p 456765
06/09/2023 8.26p 8.88p 8.24p 8.50p 603854
05/09/2023 8.90p 8.90p 8.22p 8.53p 897811
04/09/2023 8.60p 8.90p 8.60p 8.90p 2341480
01/09/2023 8.20p 8.90p 8.20p 8.75p 2121258
31/08/2023 8.20p 8.28p 7.52p 8.16p 4634383
30/08/2023 8.04p 8.20p 7.86p 8.04p 282780
29/08/2023 8.18p 8.18p 7.84p 7.92p 913642
25/08/2023 8.26p 8.26p 8.00p 8.19p 614617
24/08/2023 8.40p 8.40p 8.06p 8.25p 425620
23/08/2023 8.36p 8.38p 8.06p 8.36p 535447
22/08/2023 8.40p 8.40p 8.14p 8.36p 332356
21/08/2023 8.30p 8.52p 8.10p 8.40p 760375
18/08/2023 8.58p 8.58p 8.08p 8.29p 342053
17/08/2023 8.30p 8.58p 8.08p 8.39p 910696
16/08/2023 8.40p 8.68p 8.16p 8.40p 299518
15/08/2023 8.48p 8.70p 8.10p 8.39p 293314
14/08/2023 8.70p 8.70p 8.19p 8.48p 1836219
11/08/2023 8.70p 8.70p 8.33p 8.70p 388867
10/08/2023 8.38p 8.50p 8.06p 8.30p 345662
09/08/2023 8.18p 8.20p 7.83p 8.05p 204377
08/08/2023 8.30p 8.60p 7.62p 7.86p 1170998
07/08/2023 8.60p 8.70p 8.11p 8.26p 958795
04/08/2023 8.50p 8.66p 8.41p 8.50p 932443
03/08/2023 8.68p 8.70p 8.26p 8.60p 891576
02/08/2023 8.50p 8.70p 8.50p 8.70p 194539
01/08/2023 8.60p 8.70p 8.26p 8.50p 235993
31/07/2023 8.60p 8.70p 8.04p 8.45p 1360408
28/07/2023 8.40p 8.60p 8.30p 8.60p 544481
27/07/2023 8.80p 8.80p 7.83p 8.30p 2378466
26/07/2023 8.90p 8.90p 8.66p 8.70p 1736625
25/07/2023 8.50p 8.90p 8.50p 8.80p 2600375
24/07/2023 8.20p 8.50p 8.08p 8.50p 4564560
21/07/2023 8.00p 8.20p 7.90p 8.14p 1409050
20/07/2023 7.66p 7.90p 7.62p 7.90p 1926554
19/07/2023 7.80p 7.90p 7.60p 7.60p 1630462
18/07/2023 7.30p 7.80p 7.29p 7.75p 3156599
17/07/2023 6.60p 7.30p 6.60p 7.20p 2978497
14/07/2023 7.00p 7.00p 6.70p 6.70p 209772
13/07/2023 6.50p 7.00p 6.30p 6.90p 2878531
12/07/2023 6.40p 6.50p 6.26p 6.40p 1525953
11/07/2023 6.40p 6.40p 6.16p 6.38p 1242717
10/07/2023 6.10p 6.40p 6.10p 6.36p 2914928
07/07/2023 6.24p 6.32p 6.24p 6.24p 198506
06/07/2023 6.50p 6.50p 6.24p 6.36p 1203207
05/07/2023 6.40p 6.66p 6.02p 6.37p 1359435
04/07/2023 6.20p 6.40p 6.00p 6.31p 3708375
03/07/2023 6.00p 6.15p 5.80p 6.00p 1156055
30/06/2023 5.94p 6.20p 5.54p 5.94p 1326163
29/06/2023 5.96p 5.96p 5.81p 5.81p 322740
28/06/2023 5.88p 5.96p 5.52p 5.70p 531719
27/06/2023 5.90p 5.96p 5.69p 5.69p 506775
26/06/2023 5.74p 6.08p 5.42p 5.75p 2050799
23/06/2023 5.64p 5.76p 5.32p 5.64p 954133
22/06/2023 5.22p 5.66p 5.22p 5.52p 204321
21/06/2023 5.70p 5.70p 5.40p 5.47p 889656
20/06/2023 5.38p 5.70p 5.22p 5.53p 592628
19/06/2023 5.38p 5.38p 5.20p 5.25p 240667
16/06/2023 5.38p 5.38p 5.02p 5.38p 418675
15/06/2023 5.20p 5.35p 5.02p 5.16p 476248
14/06/2023 5.36p 5.36p 5.19p 5.19p 23755
13/06/2023 5.36p 5.38p 5.19p 5.19p 541
12/06/2023 5.36p 5.36p 5.19p 5.30p 639175
09/06/2023 5.36p 5.36p 5.02p 5.17p 59762
08/06/2023 5.24p 5.36p 4.91p 5.19p 1031981
07/06/2023 5.36p 5.38p 5.06p 5.19p 637549
06/06/2023 5.34p 5.36p 5.04p 5.18p 10072
05/06/2023 5.34p 5.34p 5.01p 5.18p 49324
02/06/2023 5.20p 5.28p 5.00p 5.28p 282171
01/06/2023 5.30p 5.36p 4.90p 4.90p 182831
31/05/2023 5.10p 5.36p 4.90p 5.18p 3628771
30/05/2023 5.34p 5.40p 5.00p 5.02p 2284653
26/05/2023 5.50p 5.50p 5.26p 5.26p 4451
25/05/2023 5.00p 5.50p 5.00p 5.26p 37605
24/05/2023 5.36p 5.40p 5.02p 5.21p 38483
23/05/2023 5.36p 5.50p 5.12p 5.26p 406185
22/05/2023 5.20p 5.26p 4.96p 5.26p 276638
19/05/2023 5.20p 5.20p 4.81p 4.91p 957198
18/05/2023 5.00p 5.20p 5.00p 5.20p 825808
17/05/2023 4.78p 5.20p 4.51p 5.07p 1643137
16/05/2023 4.60p 4.78p 4.60p 4.69p 138049
15/05/2023 4.60p 4.85p 4.60p 4.70p 418561
12/05/2023 4.80p 4.90p 4.60p 4.68p 9460859
11/05/2023 4.69p 4.89p 4.55p 4.75p 281670
10/05/2023 4.64p 4.72p 4.51p 4.63p 524526
09/05/2023 4.60p 4.82p 4.51p 4.58p 1423101
05/05/2023 4.85p 4.95p 4.71p 4.80p 3179435
04/05/2023 4.97p 4.97p 4.66p 4.75p 843888
03/05/2023 4.97p 4.97p 4.60p 4.79p 422589
02/05/2023 4.80p 4.85p 4.63p 4.66p 548152
28/04/2023 4.83p 5.20p 4.57p 4.80p 1037680
27/04/2023 4.90p 4.92p 4.83p 4.92p 36643
26/04/2023 5.10p 5.30p 4.90p 4.90p 2066926

*Close Price adjusted for both dividends and splits