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
11/03/2022 7.40p 7.94p 7.30p 7.40p 1749821
10/03/2022 7.50p 7.80p 7.20p 7.56p 571184
09/03/2022 8.40p 8.70p 7.18p 7.41p 4821988
08/03/2022 6.58p 8.30p 6.24p 7.90p 6171934
07/03/2022 6.34p 6.58p 6.10p 6.38p 1660577
04/03/2022 6.66p 6.74p 6.11p 6.31p 2048911
03/03/2022 6.40p 6.71p 6.54p 6.62p 582256
02/03/2022 6.40p 6.76p 6.40p 6.40p 965375
01/03/2022 6.36p 6.88p 6.34p 6.66p 1771786
28/02/2022 6.30p 6.88p 6.16p 6.54p 413913
25/02/2022 6.50p 6.50p 6.02p 6.40p 98176
24/02/2022 6.50p 6.50p 6.12p 6.39p 1992612
23/02/2022 6.20p 6.58p 6.20p 6.41p 94017
22/02/2022 6.50p 6.78p 6.20p 6.36p 1050446
21/02/2022 6.38p 6.80p 6.20p 6.60p 784301
18/02/2022 6.20p 6.60p 5.82p 6.60p 4397008
17/02/2022 6.00p 6.20p 5.62p 6.01p 647326
16/02/2022 5.90p 5.98p 5.80p 5.89p 1134062
15/02/2022 5.78p 5.90p 5.54p 5.90p 1491287
14/02/2022 5.70p 5.90p 5.32p 5.65p 1782146
11/02/2022 5.52p 5.73p 5.50p 5.73p 14056
10/02/2022 5.52p 5.76p 5.52p 5.54p 127402
09/02/2022 5.96p 5.96p 5.50p 5.96p 22373
08/02/2022 5.72p 5.94p 5.52p 5.72p 421014
07/02/2022 6.00p 6.12p 5.72p 5.84p 990561
04/02/2022 5.50p 6.18p 5.50p 5.85p 1182196
03/02/2022 6.00p 6.02p 5.54p 5.60p 702056
02/02/2022 5.60p 6.17p 5.60p 5.82p 1766867
01/02/2022 5.34p 5.80p 5.34p 5.56p 1834114
31/01/2022 5.54p 5.70p 5.30p 5.50p 979710
28/01/2022 5.50p 5.80p 5.30p 5.55p 227352
27/01/2022 5.50p 5.76p 5.30p 5.63p 1651281
26/01/2022 5.56p 5.77p 5.54p 5.77p 686457
25/01/2022 5.56p 6.18p 5.51p 5.66p 3093974
24/01/2022 6.22p 6.75p 5.50p 5.50p 6120986
21/01/2022 6.60p 6.84p 6.20p 6.39p 1379299
20/01/2022 6.32p 6.82p 6.24p 6.51p 492238
19/01/2022 6.38p 6.67p 6.18p 6.50p 1329081
18/01/2022 6.86p 6.86p 6.40p 6.56p 1101706
17/01/2022 6.40p 6.49p 6.34p 6.43p 1728922
14/01/2022 6.48p 6.70p 6.14p 6.31p 2971489
13/01/2022 6.18p 6.63p 6.02p 6.42p 5680942
12/01/2022 5.94p 6.06p 5.60p 6.06p 2363261
10/01/2022 5.72p 5.98p 5.56p 5.82p 1160075
07/01/2022 5.62p 5.93p 5.62p 5.93p 770746
06/01/2022 5.52p 5.84p 5.52p 5.77p 109417
05/01/2022 5.72p 5.98p 5.53p 5.87p 1435280
04/01/2022 5.52p 6.00p 5.52p 6.00p 1183455
31/12/2021 5.70p 6.00p 5.57p 5.76p 41292
30/12/2021 5.70p 5.81p 5.75p 5.75p 0
29/12/2021 5.70p 5.94p 5.52p 5.81p 620729
24/12/2021 5.50p 5.75p 5.50p 5.65p 117756
23/12/2021 5.68p 5.77p 5.50p 5.65p 106762
22/12/2021 5.68p 5.70p 5.52p 5.70p 3060092
21/12/2021 5.22p 5.78p 5.00p 5.55p 4255243
20/12/2021 5.38p 5.78p 5.00p 5.00p 1008883
17/12/2021 5.38p 5.63p 5.12p 5.58p 1579863
16/12/2021 5.42p 5.46p 5.14p 5.37p 1226368
15/12/2021 5.36p 5.55p 5.04p 5.55p 5212783
14/12/2021 5.20p 5.67p 5.20p 5.54p 817101
13/12/2021 5.20p 5.78p 4.90p 5.20p 268858
10/12/2021 5.36p 5.71p 5.26p 5.55p 1010862
09/12/2021 5.52p 5.78p 5.24p 5.52p 488611
08/12/2021 5.48p 5.80p 5.30p 5.64p 2211710
07/12/2021 5.30p 5.50p 5.10p 5.30p 230796
06/12/2021 5.14p 5.68p 4.96p 5.25p 167024
03/12/2021 5.14p 5.62p 5.12p 5.46p 454210
02/12/2021 5.42p 5.45p 5.07p 5.12p 1547037
01/12/2021 5.10p 5.78p 5.06p 5.58p 567749
30/11/2021 5.58p 5.78p 5.20p 5.25p 332237
29/11/2021 4.96p 5.50p 4.96p 5.43p 2346566
26/11/2021 5.52p 5.64p 4.84p 5.10p 2935824
25/11/2021 5.78p 5.82p 5.66p 5.67p 113792
24/11/2021 5.78p 5.84p 5.52p 5.61p 380899
23/11/2021 5.52p 5.98p 5.50p 5.63p 2755954
22/11/2021 5.96p 6.38p 5.52p 5.70p 1037517
19/11/2021 6.14p 6.40p 5.92p 6.14p 1270664
18/11/2021 6.08p 6.33p 6.08p 6.16p 961596
17/11/2021 5.94p 6.33p 5.84p 6.16p 1169179
16/11/2021 6.02p 6.48p 5.90p 5.90p 852603
15/11/2021 6.40p 6.48p 5.96p 6.18p 1130546
12/11/2021 6.16p 6.46p 5.91p 6.25p 1559796
11/11/2021 6.20p 6.60p 6.02p 6.20p 7701231
10/11/2021 5.70p 6.00p 5.70p 5.90p 1009804
09/11/2021 5.46p 6.15p 5.46p 5.63p 5403644
08/11/2021 5.54p 5.61p 5.12p 5.45p 933132
05/11/2021 5.70p 5.70p 5.16p 5.35p 113338
04/11/2021 5.70p 5.90p 5.02p 5.18p 814901
03/11/2021 5.22p 5.60p 5.04p 5.60p 665048
02/11/2021 5.80p 5.90p 5.02p 5.36p 979811
01/11/2021 5.30p 5.80p 5.10p 5.55p 1894376
29/10/2021 5.20p 5.78p 5.10p 5.32p 855686
28/10/2021 5.70p 5.70p 5.20p 5.30p 4931739
27/10/2021 5.80p 6.14p 5.40p 5.58p 2271993
26/10/2021 5.98p 6.46p 5.62p 5.80p 4861293
25/10/2021 6.00p 6.18p 5.80p 5.82p 2213284
22/10/2021 6.46p 6.48p 5.80p 5.90p 5655247
21/10/2021 5.88p 6.40p 5.60p 6.30p 20620276
20/10/2021 5.80p 5.88p 5.40p 5.60p 2041035
19/10/2021 5.50p 6.18p 5.16p 5.65p 9622356
18/10/2021 5.14p 5.38p 4.86p 5.38p 6532051
15/10/2021 4.69p 5.50p 4.63p 5.07p 12772251
14/10/2021 4.70p 4.75p 4.50p 4.63p 6943315
13/10/2021 4.21p 4.60p 4.14p 4.60p 12131184
12/10/2021 4.29p 4.32p 4.00p 4.32p 2911147
11/10/2021 3.90p 4.30p 3.80p 4.23p 17347842
08/10/2021 3.82p 4.00p 3.77p 3.93p 1300134
07/10/2021 3.82p 3.91p 3.71p 3.84p 14199410
06/10/2021 3.70p 3.99p 3.70p 3.70p 9800555
05/10/2021 3.85p 3.85p 3.72p 3.73p 6269868
04/10/2021 3.80p 3.90p 3.70p 3.83p 5038235
01/10/2021 3.89p 4.29p 3.76p 4.00p 16648445
30/09/2021 3.71p 3.76p 3.60p 3.69p 6208394
29/09/2021 3.74p 3.80p 3.73p 3.77p 780318
28/09/2021 3.80p 3.85p 3.70p 3.77p 472899
27/09/2021 3.70p 3.80p 3.55p 3.66p 9591376
24/09/2021 3.76p 4.09p 3.70p 3.82p 4101858
23/09/2021 3.70p 3.99p 3.65p 3.80p 7069722
22/09/2021 3.75p 3.80p 3.64p 3.75p 3391932
21/09/2021 3.65p 3.95p 3.64p 3.70p 10105556
20/09/2021 4.04p 4.21p 3.61p 3.61p 10528642
17/09/2021 4.04p 4.16p 4.04p 4.13p 282453
16/09/2021 4.26p 4.26p 4.11p 4.15p 128109
15/09/2021 4.00p 4.25p 4.00p 4.21p 638780
14/09/2021 4.00p 4.26p 4.00p 4.15p 742278
13/09/2021 4.10p 4.69p 4.00p 4.00p 3306635
10/09/2021 4.14p 4.20p 4.10p 4.14p 1377574
09/09/2021 4.20p 4.69p 4.10p 4.15p 1401037
08/09/2021 4.30p 4.67p 4.18p 4.44p 396732
07/09/2021 4.10p 4.30p 4.00p 4.30p 5529428
06/09/2021 3.95p 4.32p 3.90p 4.18p 2727710
03/09/2021 4.00p 4.11p 3.81p 4.00p 2637675
02/09/2021 3.94p 4.11p 3.88p 4.11p 1358913
01/09/2021 4.07p 4.10p 3.90p 4.01p 2103902
31/08/2021 4.07p 4.10p 4.06p 4.09p 79836
27/08/2021 4.06p 4.29p 3.90p 4.08p 1864713
26/08/2021 4.15p 4.30p 4.05p 4.19p 72127
25/08/2021 4.15p 4.41p 4.05p 4.15p 1124973
24/08/2021 4.17p 4.23p 4.15p 4.18p 1042075
23/08/2021 4.30p 4.50p 4.12p 4.18p 6675837
20/08/2021 4.11p 4.19p 4.11p 4.16p 780148
19/08/2021 4.03p 4.38p 3.90p 4.15p 4095327
18/08/2021 4.20p 4.31p 4.10p 4.19p 1088369
17/08/2021 4.11p 4.33p 4.11p 4.27p 1456794
16/08/2021 4.20p 4.69p 4.15p 4.25p 10073693
13/08/2021 4.14p 4.31p 4.11p 4.11p 1850675
12/08/2021 4.41p 4.49p 4.17p 4.25p 4085208
11/08/2021 4.19p 4.47p 4.10p 4.33p 5714409
10/08/2021 4.09p 4.43p 4.01p 4.24p 2942702
09/08/2021 4.20p 4.59p 3.90p 4.20p 17836260
06/08/2021 4.30p 4.40p 4.20p 4.30p 5563709
05/08/2021 4.30p 4.75p 4.19p 4.30p 13695206
04/08/2021 4.20p 4.74p 3.82p 4.52p 33951260
03/08/2021 4.03p 4.15p 4.00p 4.05p 7397718
02/08/2021 3.50p 4.20p 3.50p 4.09p 9051078
30/07/2021 3.94p 3.94p 3.70p 3.80p 3597114
29/07/2021 3.79p 3.94p 3.61p 3.89p 8344940
28/07/2021 3.59p 3.80p 3.30p 3.68p 9625791
27/07/2021 3.45p 3.66p 3.40p 3.60p 15540534
26/07/2021 3.40p 3.44p 3.21p 3.40p 5161057
23/07/2021 3.37p 3.48p 3.28p 3.48p 4444694
22/07/2021 3.19p 3.37p 3.23p 3.31p 66409
21/07/2021 3.19p 3.50p 3.18p 3.33p 7160225
20/07/2021 3.09p 3.19p 3.09p 3.18p 4425210
19/07/2021 3.19p 3.20p 3.10p 3.10p 11481432
16/07/2021 3.20p 3.22p 3.16p 3.18p 2840019
15/07/2021 3.17p 3.34p 3.10p 3.19p 4070770
14/07/2021 3.20p 3.65p 3.14p 3.16p 2326575
13/07/2021 3.20p 3.25p 3.10p 3.17p 2994147
12/07/2021 3.16p 3.63p 3.15p 3.15p 2789563
09/07/2021 3.21p 3.40p 3.17p 3.20p 3509132
08/07/2021 3.40p 3.57p 3.20p 3.30p 11450181
07/07/2021 3.31p 3.60p 3.29p 3.33p 3277274
06/07/2021 3.30p 3.43p 3.25p 3.31p 7475810
05/07/2021 3.19p 3.40p 3.10p 3.23p 6403300
02/07/2021 3.25p 3.25p 3.17p 3.19p 7531885
01/07/2021 3.16p 3.25p 3.02p 3.20p 9742426
30/06/2021 3.06p 3.39p 3.00p 3.15p 50860160
29/06/2021 3.04p 3.11p 2.98p 2.99p 9809405
28/06/2021 2.95p 3.39p 2.94p 3.03p 56469256
25/06/2021 3.20p 3.46p 2.93p 2.95p 48727344
24/06/2021 3.20p 3.30p 3.15p 3.20p 7549075
23/06/2021 3.10p 3.30p 3.10p 3.15p 17921644
22/06/2021 3.05p 3.49p 2.90p 3.06p 13120677
21/06/2021 3.10p 3.18p 3.02p 3.05p 7629177
18/06/2021 3.49p 3.49p 3.04p 3.15p 912368
17/06/2021 3.20p 3.26p 3.01p 3.16p 1443780
16/06/2021 3.25p 3.35p 3.11p 3.18p 1375994
15/06/2021 3.20p 3.35p 3.00p 3.16p 8584021
14/06/2021 3.38p 3.50p 3.18p 3.20p 1604390
11/06/2021 3.30p 3.40p 3.20p 3.34p 6224171
10/06/2021 3.18p 3.60p 3.12p 3.41p 84661312
09/06/2021 4.30p 4.44p 3.10p 3.13p 48922056
08/06/2021 6.48p 7.00p 6.00p 6.20p 2343170
07/06/2021 7.00p 7.15p 6.85p 6.85p 87347
04/06/2021 7.00p 7.00p 6.70p 6.85p 339800
03/06/2021 7.20p 6.95p 6.75p 6.95p 1895
02/06/2021 7.20p 7.20p 6.75p 6.95p 512016
01/06/2021 6.70p 7.08p 6.70p 6.90p 64552
28/05/2021 7.20p 7.18p 6.72p 6.95p 233860

*Close Price adjusted for both dividends and splits