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
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
02/05/2019 11.80p 12.54p 11.80p 12.33p 96485
01/05/2019 12.20p 12.95p 11.82p 12.50p 305913
30/04/2019 12.30p 12.61p 12.30p 12.30p 415611
29/04/2019 12.20p 12.97p 12.20p 12.77p 104262
26/04/2019 12.50p 12.80p 12.40p 12.40p 327371
25/04/2019 12.60p 12.87p 12.45p 12.45p 202121
24/04/2019 12.20p 13.50p 12.20p 13.50p 101683
23/04/2019 12.40p 12.90p 12.00p 12.85p 173001
18/04/2019 12.95p 13.00p 12.25p 13.00p 166567
17/04/2019 12.20p 13.00p 11.68p 13.00p 64542
16/04/2019 12.35p 12.35p 12.10p 12.20p 100372
15/04/2019 12.05p 12.64p 12.05p 12.28p 162234
12/04/2019 12.70p 12.88p 12.05p 12.35p 107779
11/04/2019 12.50p 12.65p 12.05p 12.15p 379781
10/04/2019 12.80p 13.20p 12.02p 12.95p 645211
09/04/2019 14.00p 14.29p 11.00p 12.73p 1120493
08/04/2019 14.05p 14.49p 14.00p 14.17p 50397
05/04/2019 14.20p 14.64p 14.00p 14.50p 130811
04/04/2019 14.60p 14.60p 14.00p 14.60p 102588
03/04/2019 14.85p 15.30p 14.00p 14.90p 31858
02/04/2019 14.71p 14.71p 14.16p 14.43p 83419
01/04/2019 14.85p 14.85p 14.15p 14.43p 54227
29/03/2019 14.50p 14.85p 14.50p 14.50p 102771
28/03/2019 14.25p 14.83p 14.00p 14.00p 159043
27/03/2019 14.00p 15.30p 14.00p 14.43p 3177360
26/03/2019 14.05p 14.94p 14.00p 14.00p 152015
25/03/2019 14.60p 15.10p 14.05p 15.00p 105891
22/03/2019 15.25p 15.30p 14.05p 15.00p 222080
21/03/2019 14.90p 15.40p 14.45p 15.30p 193426
20/03/2019 14.60p 15.50p 14.05p 15.30p 217159
19/03/2019 15.00p 15.85p 14.66p 15.00p 173872
18/03/2019 16.45p 16.45p 15.29p 16.20p 311770
15/03/2019 14.50p 16.55p 14.50p 16.55p 459925
14/03/2019 15.00p 15.75p 14.50p 14.50p 165708
13/03/2019 16.30p 16.45p 14.60p 15.45p 184718
12/03/2019 16.50p 16.79p 14.50p 14.50p 877455
11/03/2019 17.60p 17.60p 16.50p 17.05p 612962
08/03/2019 17.50p 18.48p 17.00p 17.25p 153004
07/03/2019 17.45p 17.65p 17.00p 17.00p 30345
06/03/2019 17.00p 17.70p 17.00p 17.00p 112589
05/03/2019 17.25p 17.58p 17.00p 17.05p 210701
04/03/2019 17.55p 17.72p 17.00p 17.10p 649036
01/03/2019 17.20p 19.00p 17.20p 18.30p 255606
28/02/2019 18.00p 18.51p 17.20p 17.87p 8314
27/02/2019 17.05p 18.65p 17.05p 17.50p 270493
26/02/2019 18.00p 18.00p 17.35p 17.80p 320064
25/02/2019 18.00p 18.33p 17.30p 18.33p 8473
22/02/2019 18.10p 18.10p 17.33p 18.03p 151186
21/02/2019 19.00p 19.00p 17.00p 18.00p 618330
20/02/2019 19.90p 19.90p 18.55p 19.90p 24149
19/02/2019 19.00p 19.24p 18.40p 19.20p 267223
18/02/2019 19.00p 19.44p 18.52p 19.43p 424329
15/02/2019 19.00p 19.40p 18.40p 19.23p 92873
14/02/2019 17.70p 19.36p 17.70p 19.08p 481131
13/02/2019 18.25p 18.70p 17.70p 17.80p 381245
12/02/2019 22.10p 22.10p 17.50p 18.90p 1783339
11/02/2019 22.00p 22.55p 21.10p 22.30p 363276
08/02/2019 22.00p 22.78p 22.00p 22.00p 198448
07/02/2019 22.80p 22.80p 22.00p 22.00p 297255
06/02/2019 21.80p 22.80p 21.80p 22.30p 376802
05/02/2019 22.70p 23.00p 22.20p 22.70p 347729
04/02/2019 21.00p 23.61p 21.00p 22.10p 2951201
01/02/2019 20.00p 21.00p 19.70p 20.60p 390867
31/01/2019 18.65p 20.50p 18.15p 20.00p 1266073
30/01/2019 18.05p 18.75p 18.05p 18.15p 2793564
29/01/2019 19.00p 19.00p 17.60p 18.50p 796802
28/01/2019 17.95p 19.00p 17.95p 18.80p 1118099
25/01/2019 17.95p 18.20p 17.10p 17.10p 769358
24/01/2019 18.40p 18.52p 17.10p 18.00p 1880924
23/01/2019 17.90p 19.00p 17.43p 18.40p 3193450
22/01/2019 17.00p 17.35p 17.00p 17.10p 933127
21/01/2019 17.45p 17.95p 17.00p 17.10p 1031155
18/01/2019 17.90p 17.90p 16.45p 17.00p 488681
17/01/2019 17.95p 17.95p 17.36p 17.85p 884393
16/01/2019 17.00p 18.00p 16.61p 18.00p 1334746
15/01/2019 18.45p 18.55p 16.50p 17.00p 1434151
14/01/2019 17.95p 21.90p 16.50p 18.00p 5513132
11/01/2019 13.40p 18.55p 13.23p 17.00p 6494364
10/01/2019 12.40p 14.32p 12.00p 13.00p 5224586

*Close Price adjusted for both dividends and splits