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
14/02/2020 6.82p 7.13p 6.76p 7.13p 54934
13/02/2020 7.88p 7.88p 7.06p 7.22p 8693
12/02/2020 7.02p 7.20p 6.84p 7.20p 326794
11/02/2020 7.00p 7.92p 7.00p 7.04p 146865
10/02/2020 7.50p 7.50p 6.84p 7.50p 133167
07/02/2020 7.22p 7.38p 6.50p 6.84p 598828
06/02/2020 7.62p 7.62p 7.20p 7.40p 332394
05/02/2020 7.60p 8.39p 7.60p 7.64p 392492
04/02/2020 8.30p 9.11p 7.52p 7.90p 318588
03/02/2020 8.34p 9.03p 8.22p 8.80p 29041
31/01/2020 8.98p 9.40p 8.62p 8.99p 2967082
30/01/2020 8.22p 9.00p 7.57p 9.00p 733646
29/01/2020 8.22p 9.18p 8.22p 9.18p 104200
28/01/2020 8.98p 8.73p 8.70p 8.73p 0
27/01/2020 8.98p 9.08p 8.25p 8.70p 71780
24/01/2020 8.98p 9.18p 8.42p 8.65p 207903
23/01/2020 8.62p 8.98p 8.31p 8.80p 97232
22/01/2020 8.20p 8.80p 8.04p 8.80p 272585
21/01/2020 8.28p 8.36p 8.02p 8.18p 133845
20/01/2020 8.02p 8.20p 8.06p 8.20p 13700
17/01/2020 8.02p 8.48p 8.02p 8.28p 615899
16/01/2020 7.98p 8.60p 7.98p 8.35p 1208976
15/01/2020 7.48p 7.96p 7.22p 7.58p 418635
14/01/2020 7.22p 7.48p 7.22p 7.35p 63343
13/01/2020 7.46p 7.68p 7.25p 7.45p 3277706
10/01/2020 7.40p 7.44p 7.22p 7.33p 148936
09/01/2020 7.38p 7.40p 7.31p 7.31p 78106
08/01/2020 7.44p 7.44p 7.28p 7.33p 393508
07/01/2020 7.48p 7.70p 7.30p 7.43p 2010350
06/01/2020 7.50p 7.50p 7.28p 7.40p 455333
03/01/2020 7.50p 7.50p 7.22p 7.40p 802716
02/01/2020 7.22p 7.68p 7.20p 7.35p 186540
31/12/2019 7.20p 7.38p 7.20p 7.29p 100000
30/12/2019 7.68p 7.36p 7.25p 7.36p 5635
27/12/2019 7.68p 7.68p 7.24p 7.41p 176730
24/12/2019 7.50p 7.59p 7.49p 7.59p 0
23/12/2019 7.50p 7.83p 7.49p 7.49p 123000
20/12/2019 7.50p 7.90p 7.30p 7.90p 933423
19/12/2019 8.00p 8.14p 7.60p 7.84p 888871
18/12/2019 7.36p 7.60p 7.30p 7.60p 63568
17/12/2019 7.38p 7.40p 7.38p 7.40p 3578
16/12/2019 7.20p 7.92p 7.20p 7.40p 306358
13/12/2019 7.46p 7.46p 7.20p 7.25p 1903806
12/12/2019 7.30p 7.41p 7.30p 7.40p 137659
11/12/2019 7.40p 7.42p 7.21p 7.37p 186758
10/12/2019 7.44p 7.44p 7.21p 7.40p 142687
09/12/2019 7.48p 7.64p 7.23p 7.33p 4124514
06/12/2019 7.48p 7.50p 7.22p 7.48p 269271
05/12/2019 7.48p 7.89p 7.20p 7.50p 86881
04/12/2019 7.90p 7.90p 7.69p 7.69p 7283
03/12/2019 7.90p 8.10p 7.26p 8.00p 505591
02/12/2019 7.52p 8.60p 7.32p 8.60p 1038270
29/11/2019 7.56p 8.05p 7.40p 8.05p 256120
28/11/2019 8.24p 8.35p 7.20p 7.60p 518079
27/11/2019 7.82p 8.60p 7.80p 8.60p 10994
26/11/2019 8.00p 8.00p 8.00p 8.00p 31538
25/11/2019 8.58p 8.78p 8.00p 8.00p 122122
22/11/2019 7.80p 8.80p 7.80p 8.80p 42389
21/11/2019 7.82p 8.30p 7.82p 8.30p 184442
20/11/2019 8.20p 8.70p 7.80p 8.38p 110599
19/11/2019 8.60p 9.02p 8.60p 9.02p 43826
18/11/2019 8.20p 8.60p 8.20p 8.20p 106445
15/11/2019 9.00p 8.63p 8.40p 8.40p 40000
14/11/2019 9.00p 9.00p 8.13p 8.63p 110180
13/11/2019 7.70p 8.50p 7.50p 8.50p 100631
12/11/2019 7.70p 8.34p 7.70p 8.34p 4060
11/11/2019 8.60p 8.60p 7.82p 8.34p 90280
08/11/2019 7.72p 8.50p 7.72p 8.50p 65209
07/11/2019 8.50p 8.60p 7.74p 8.36p 131837
06/11/2019 8.50p 9.00p 8.50p 9.00p 825
05/11/2019 8.50p 9.00p 8.50p 9.00p 33164
04/11/2019 8.50p 8.98p 8.00p 8.49p 272711
01/11/2019 9.18p 9.18p 8.20p 8.35p 37242
31/10/2019 8.00p 8.25p 8.00p 8.25p 45900
30/10/2019 8.00p 8.84p 8.49p 8.49p 0
29/10/2019 8.00p 8.84p 8.00p 8.84p 41028
28/10/2019 8.21p 8.49p 8.21p 8.49p 20283
25/10/2019 8.20p 8.51p 8.20p 8.51p 60461
24/10/2019 8.60p 8.68p 8.20p 8.43p 201464
23/10/2019 9.50p 9.50p 8.50p 8.59p 247792
22/10/2019 9.02p 9.20p 9.00p 9.00p 1508043
21/10/2019 9.10p 9.56p 8.79p 9.29p 377273
18/10/2019 8.00p 9.74p 7.70p 9.00p 1740108
17/10/2019 7.50p 7.92p 7.44p 7.81p 110898
16/10/2019 6.50p 7.44p 6.25p 7.26p 753452
15/10/2019 6.50p 6.50p 6.06p 6.50p 469486
14/10/2019 6.50p 6.50p 6.32p 6.50p 427094
11/10/2019 6.48p 6.50p 5.54p 6.20p 601255
10/10/2019 6.50p 6.50p 6.01p 6.19p 213129
09/10/2019 5.32p 5.90p 5.32p 5.85p 3721001
08/10/2019 5.36p 5.63p 5.53p 5.53p 0
07/10/2019 5.36p 5.63p 5.36p 5.63p 16664
04/10/2019 5.34p 5.60p 5.34p 5.60p 900
03/10/2019 5.42p 5.89p 5.42p 5.89p 89161
02/10/2019 6.00p 6.25p 5.50p 5.80p 329959
01/10/2019 6.00p 6.00p 5.49p 6.00p 136657
30/09/2019 5.99p 6.00p 5.74p 5.74p 119968
27/09/2019 6.12p 6.50p 5.50p 5.65p 2870278
26/09/2019 5.78p 5.80p 5.30p 5.39p 610492
25/09/2019 5.80p 5.80p 5.50p 5.60p 271904
24/09/2019 5.62p 5.81p 5.62p 5.69p 151789
23/09/2019 5.98p 5.98p 5.65p 5.70p 208032
20/09/2019 5.98p 5.98p 5.75p 5.98p 2646132
19/09/2019 5.78p 5.88p 5.52p 5.76p 5163359
18/09/2019 5.62p 5.89p 5.50p 5.50p 1307095
17/09/2019 5.82p 6.33p 5.62p 5.64p 805036
16/09/2019 5.60p 5.80p 5.60p 5.80p 320275
13/09/2019 5.64p 5.70p 5.52p 5.60p 249939
12/09/2019 6.00p 6.04p 5.40p 5.50p 636480
11/09/2019 6.20p 6.58p 5.90p 5.95p 2891045
10/09/2019 7.12p 7.34p 7.00p 7.32p 442551
09/09/2019 7.32p 7.70p 7.12p 7.34p 85313
06/09/2019 7.50p 7.66p 7.30p 7.49p 52380
05/09/2019 7.10p 7.40p 7.10p 7.26p 45181
04/09/2019 7.30p 7.51p 7.51p 7.51p 0
03/09/2019 7.30p 7.51p 7.06p 7.51p 303893
02/09/2019 7.81p 7.81p 7.39p 7.64p 33729
30/08/2019 7.54p 8.38p 7.40p 7.69p 100324
29/08/2019 7.52p 8.10p 7.52p 8.10p 10102
28/08/2019 7.52p 8.30p 7.50p 8.09p 128485
27/08/2019 8.18p 8.88p 7.55p 7.94p 218558
23/08/2019 8.18p 8.18p 7.50p 7.85p 27931
22/08/2019 7.52p 8.20p 7.52p 7.70p 121956
21/08/2019 7.60p 8.78p 7.60p 8.08p 1460749
20/08/2019 8.72p 9.68p 8.70p 9.00p 10522
19/08/2019 9.22p 9.39p 9.00p 9.39p 190382
16/08/2019 9.10p 9.39p 9.10p 9.39p 4711
15/08/2019 9.12p 9.58p 8.79p 9.21p 1032594
14/08/2019 9.52p 9.56p 8.46p 8.46p 278710
13/08/2019 9.50p 10.00p 9.28p 9.40p 512360
12/08/2019 9.50p 9.96p 9.00p 9.80p 149495
09/08/2019 9.50p 9.58p 9.10p 9.10p 65010
08/08/2019 9.52p 9.77p 9.50p 9.77p 46625
07/08/2019 9.52p 9.63p 9.20p 9.50p 147474
06/08/2019 9.52p 9.57p 9.00p 9.18p 121606
05/08/2019 9.04p 9.70p 9.04p 9.70p 103316
02/08/2019 9.52p 9.60p 9.00p 9.53p 140644
01/08/2019 9.52p 10.50p 9.50p 9.50p 54148
31/07/2019 9.52p 10.20p 9.50p 9.50p 219729
30/07/2019 9.50p 9.52p 9.50p 9.50p 42553
29/07/2019 9.52p 9.76p 9.50p 9.50p 122434
26/07/2019 9.50p 9.72p 9.46p 9.72p 46058
25/07/2019 9.76p 9.90p 9.50p 9.50p 193051
24/07/2019 9.76p 10.10p 9.76p 10.10p 53678
23/07/2019 9.74p 10.63p 9.50p 9.50p 317302
22/07/2019 9.50p 10.00p 9.50p 9.60p 101815
19/07/2019 9.62p 10.00p 9.50p 9.50p 72274
18/07/2019 10.55p 10.55p 9.50p 9.50p 199605
17/07/2019 10.25p 10.50p 9.60p 9.60p 713277
16/07/2019 10.30p 10.62p 9.90p 9.90p 73618
15/07/2019 10.20p 10.36p 9.50p 9.72p 743348
12/07/2019 10.05p 10.46p 10.00p 10.00p 78506
11/07/2019 10.05p 10.85p 10.00p 10.10p 34032
10/07/2019 9.80p 10.18p 9.80p 10.18p 1479
09/07/2019 10.39p 10.43p 9.98p 10.03p 80184
08/07/2019 10.85p 10.85p 10.00p 10.30p 1008433
05/07/2019 9.80p 10.40p 9.52p 10.40p 408031
04/07/2019 9.52p 9.74p 9.52p 9.65p 34816
03/07/2019 9.98p 9.98p 9.10p 9.72p 279582
02/07/2019 9.98p 9.98p 9.30p 9.30p 140414
01/07/2019 9.72p 10.11p 9.20p 9.20p 27843
28/06/2019 9.30p 10.15p 9.24p 9.30p 120652
27/06/2019 9.80p 10.16p 9.26p 9.54p 143437
26/06/2019 9.52p 10.30p 9.24p 9.40p 327106
25/06/2019 10.15p 10.65p 9.40p 9.50p 171632
24/06/2019 9.12p 10.50p 9.12p 10.10p 734212
21/06/2019 9.32p 9.64p 9.12p 9.12p 10483279
20/06/2019 9.64p 9.89p 9.30p 9.52p 89562
19/06/2019 9.30p 9.78p 9.00p 9.40p 345689
18/06/2019 9.36p 10.17p 9.00p 9.00p 760835
17/06/2019 9.80p 10.19p 9.00p 9.32p 1186596
14/06/2019 10.35p 11.20p 9.62p 9.80p 904737
13/06/2019 10.00p 11.86p 10.00p 10.90p 809875
12/06/2019 9.12p 12.00p 9.12p 10.60p 4265956
11/06/2019 8.04p 10.65p 8.04p 9.96p 887359
10/06/2019 8.20p 9.35p 8.20p 8.46p 165177
07/06/2019 8.00p 8.90p 8.00p 8.66p 324370
06/06/2019 8.00p 8.90p 8.00p 8.24p 768359
05/06/2019 9.04p 9.71p 7.68p 8.20p 2219027
04/06/2019 9.20p 9.50p 9.04p 9.04p 285611
03/06/2019 9.00p 10.20p 9.00p 9.20p 255790
31/05/2019 9.86p 9.92p 9.00p 9.10p 432893
30/05/2019 10.00p 11.10p 9.50p 9.85p 203203
29/05/2019 10.20p 11.12p 10.00p 10.00p 190403
28/05/2019 10.10p 10.77p 10.10p 10.65p 176409
24/05/2019 10.00p 10.77p 10.00p 10.00p 197686
23/05/2019 11.15p 12.00p 10.00p 10.20p 736581
22/05/2019 11.25p 12.42p 11.00p 11.45p 168702
21/05/2019 11.60p 12.95p 11.10p 11.10p 225413
20/05/2019 12.20p 13.19p 11.20p 12.25p 93093
17/05/2019 11.50p 13.35p 11.50p 13.35p 133437
16/05/2019 12.00p 12.98p 12.00p 12.40p 108744
15/05/2019 12.00p 13.00p 11.80p 13.00p 92451
14/05/2019 11.40p 12.65p 11.40p 12.65p 3113581
13/05/2019 12.00p 12.30p 11.40p 11.63p 646718
10/05/2019 11.90p 12.45p 11.90p 12.23p 149031
09/05/2019 11.80p 12.50p 11.80p 12.25p 103497
08/05/2019 11.60p 12.43p 11.60p 12.38p 205268
07/05/2019 11.90p 12.40p 11.90p 12.25p 1364615
03/05/2019 12.10p 12.44p 11.90p 11.90p 103365

*Close Price adjusted for both dividends and splits