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
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
25/04/2023 4.95p 5.15p 4.91p 4.96p 637708
24/04/2023 4.51p 5.00p 4.40p 4.90p 3219200
21/04/2023 4.61p 4.74p 4.54p 4.63p 249353
20/04/2023 4.50p 4.63p 4.50p 4.63p 215600
19/04/2023 4.75p 4.79p 4.57p 4.57p 230597
18/04/2023 4.50p 4.75p 4.50p 4.63p 304235
17/04/2023 4.50p 4.75p 4.50p 4.63p 248
14/04/2023 4.50p 4.65p 4.50p 4.65p 52535
13/04/2023 4.79p 4.79p 4.56p 4.58p 132871
12/04/2023 4.50p 4.79p 4.50p 4.65p 3065620
11/04/2023 4.80p 4.80p 4.44p 4.60p 734990
06/04/2023 4.41p 4.65p 4.41p 4.60p 44327
05/04/2023 4.50p 4.80p 4.50p 4.65p 597185
04/04/2023 4.51p 4.79p 4.50p 4.66p 1431913
03/04/2023 4.53p 4.79p 4.50p 4.60p 1985914
31/03/2023 4.70p 4.80p 4.53p 4.63p 565284
30/03/2023 4.51p 4.70p 4.51p 4.61p 718691
29/03/2023 4.70p 4.70p 4.50p 4.62p 1287258
28/03/2023 4.49p 4.69p 4.45p 4.57p 66879
27/03/2023 4.49p 4.49p 4.35p 4.35p 44758
24/03/2023 4.30p 4.59p 4.30p 4.45p 103867
23/03/2023 4.50p 4.69p 4.30p 4.50p 626506
22/03/2023 4.70p 4.70p 4.45p 4.45p 8046
21/03/2023 4.21p 4.42p 4.20p 4.42p 745
20/03/2023 4.21p 4.51p 4.19p 4.51p 635505
17/03/2023 4.52p 4.64p 4.43p 4.54p 456430
16/03/2023 4.60p 4.60p 4.32p 4.51p 964954
15/03/2023 4.60p 4.84p 4.40p 4.64p 766401
14/03/2023 4.48p 4.89p 4.48p 4.68p 413609
13/03/2023 4.71p 4.71p 4.48p 4.60p 939330
10/03/2023 4.73p 4.73p 4.50p 4.71p 681736
09/03/2023 4.70p 4.89p 4.62p 4.81p 581199
08/03/2023 4.92p 4.92p 4.74p 4.76p 737838
07/03/2023 4.80p 4.99p 4.40p 4.80p 1481171
06/03/2023 4.60p 4.84p 4.60p 4.72p 86713
03/03/2023 4.84p 4.84p 4.63p 4.75p 208408
02/03/2023 4.55p 4.76p 4.54p 4.69p 1168692
01/03/2023 4.46p 4.79p 4.30p 4.55p 698442
28/02/2023 4.98p 4.99p 4.50p 4.65p 530096
27/02/2023 4.54p 4.71p 4.40p 4.65p 661743
24/02/2023 4.84p 4.98p 4.40p 4.50p 55269
23/02/2023 4.98p 4.98p 4.40p 4.68p 1174333
22/02/2023 4.84p 4.84p 4.49p 4.65p 1193878
21/02/2023 4.56p 4.98p 4.51p 4.77p 769223
20/02/2023 4.70p 4.98p 4.51p 4.70p 60225
17/02/2023 4.70p 4.85p 4.51p 4.77p 625730
16/02/2023 4.98p 4.90p 4.55p 4.73p 653855
15/02/2023 4.98p 4.98p 4.47p 4.71p 146291
14/02/2023 4.55p 4.99p 4.47p 4.75p 1239739
13/02/2023 4.40p 4.69p 4.44p 4.55p 84894
10/02/2023 4.40p 4.84p 4.40p 4.40p 857653
09/02/2023 4.72p 4.85p 4.48p 4.63p 514944
08/02/2023 4.60p 4.84p 4.40p 4.62p 1202590
07/02/2023 4.65p 4.68p 4.40p 4.48p 559730
06/02/2023 4.90p 4.90p 4.49p 4.70p 122473
03/02/2023 4.50p 4.84p 4.43p 4.50p 154357
02/02/2023 4.50p 4.60p 4.45p 4.60p 593226
01/02/2023 4.55p 4.55p 4.40p 4.50p 211932
31/01/2023 4.41p 4.63p 4.31p 4.63p 29127
30/01/2023 4.41p 4.80p 4.34p 4.50p 383832
27/01/2023 4.50p 4.79p 4.32p 4.49p 1252016
26/01/2023 4.41p 4.79p 4.30p 4.40p 3384243
25/01/2023 4.40p 4.50p 4.30p 4.50p 1479183
24/01/2023 4.60p 4.84p 4.52p 4.55p 69823
23/01/2023 4.60p 4.98p 4.36p 4.66p 464445
20/01/2023 4.59p 4.69p 4.45p 4.66p 2342161
19/01/2023 4.55p 4.65p 4.39p 4.48p 72649
18/01/2023 4.70p 4.90p 4.30p 4.48p 1149798
17/01/2023 4.85p 4.85p 4.50p 4.68p 1050330
16/01/2023 4.72p 4.90p 4.41p 4.66p 15377299
13/01/2023 4.78p 4.99p 4.30p 4.67p 2361763
12/01/2023 4.80p 5.20p 4.73p 5.06p 1707389
11/01/2023 5.00p 4.98p 4.60p 4.79p 2276505
10/01/2023 5.00p 5.00p 4.50p 4.74p 2341281
09/01/2023 4.80p 4.99p 4.64p 4.76p 733841
06/01/2023 4.79p 4.80p 4.50p 4.65p 189242
05/01/2023 4.77p 4.79p 4.31p 4.65p 818528
04/01/2023 4.77p 4.77p 4.44p 4.45p 664953
03/01/2023 4.41p 4.79p 4.30p 4.59p 2716532

*Close Price adjusted for both dividends and splits