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
17/12/2020 6.00p 6.00p 5.78p 5.88p 774809
16/12/2020 6.20p 6.58p 5.90p 6.05p 521061
15/12/2020 6.18p 6.78p 6.10p 6.30p 959218
14/12/2020 6.72p 6.94p 6.24p 6.42p 726141
11/12/2020 6.70p 6.98p 6.46p 6.72p 608440
10/12/2020 6.72p 7.20p 6.70p 6.94p 317816
09/12/2020 6.98p 7.00p 6.70p 6.85p 381955
08/12/2020 6.88p 7.48p 6.70p 7.09p 196660
07/12/2020 7.20p 7.18p 6.74p 7.09p 43070
04/12/2020 7.20p 7.40p 6.20p 7.00p 1192867
03/12/2020 7.80p 8.18p 7.02p 7.26p 321120
02/12/2020 7.88p 8.48p 7.50p 8.15p 492623
01/12/2020 7.50p 8.48p 7.50p 7.86p 98864
30/11/2020 8.00p 8.36p 7.36p 8.35p 49534
27/11/2020 8.00p 8.62p 7.22p 8.19p 217119
26/11/2020 7.16p 7.74p 7.16p 7.52p 40820
25/11/2020 7.40p 8.15p 7.02p 8.15p 207062
24/11/2020 7.08p 7.68p 7.00p 7.43p 158086
23/11/2020 7.84p 7.98p 7.00p 7.46p 1047202
20/11/2020 8.00p 8.00p 6.88p 7.46p 197494
19/11/2020 7.00p 7.57p 7.50p 7.57p 0
18/11/2020 7.00p 7.52p 7.00p 7.50p 84874
17/11/2020 6.88p 7.38p 6.88p 7.14p 290439
16/11/2020 7.30p 7.40p 6.82p 7.14p 159772
13/11/2020 7.30p 7.61p 6.80p 7.07p 176984
12/11/2020 7.34p 8.11p 6.20p 7.00p 2052399
10/11/2020 6.24p 6.52p 5.00p 5.60p 1157199
09/11/2020 6.70p 7.08p 5.40p 6.02p 1255150
06/11/2020 6.50p 7.06p 6.30p 6.89p 362463
05/11/2020 6.98p 6.98p 6.00p 6.20p 90458
04/11/2020 6.30p 6.35p 6.20p 6.35p 63711
03/11/2020 6.52p 6.72p 6.10p 6.46p 179140
02/11/2020 6.18p 6.59p 6.08p 6.29p 42020
30/10/2020 6.18p 6.50p 6.18p 6.34p 3334
29/10/2020 6.18p 6.50p 6.18p 6.34p 59024
28/10/2020 6.52p 7.48p 6.18p 6.35p 207052
27/10/2020 7.10p 8.04p 6.75p 6.75p 238718
26/10/2020 7.10p 8.05p 7.10p 8.05p 69097
23/10/2020 7.10p 7.59p 7.15p 7.59p 2500
22/10/2020 7.10p 7.38p 7.10p 7.20p 43237
21/10/2020 7.20p 7.58p 7.10p 7.53p 62214
20/10/2020 7.20p 7.74p 7.20p 7.74p 10714
19/10/2020 7.56p 7.56p 7.20p 7.39p 59084
16/10/2020 7.42p 7.60p 7.20p 7.48p 36698
15/10/2020 7.42p 7.92p 7.40p 7.66p 75949
14/10/2020 7.50p 8.05p 7.40p 7.76p 75595
13/10/2020 7.40p 7.74p 7.40p 7.45p 185391
12/10/2020 7.40p 8.16p 7.40p 7.58p 44238
09/10/2020 8.30p 9.04p 7.40p 7.76p 1146066
08/10/2020 9.00p 9.25p 7.60p 8.25p 1104298
07/10/2020 9.14p 9.64p 9.14p 9.60p 358281
06/10/2020 9.30p 9.80p 9.16p 9.26p 28972
05/10/2020 9.40p 9.80p 9.40p 9.80p 29088
02/10/2020 9.70p 9.70p 9.40p 9.55p 12797
01/10/2020 9.44p 9.56p 9.44p 9.56p 18123
30/09/2020 9.40p 9.86p 9.44p 9.80p 50930
29/09/2020 9.40p 9.40p 9.14p 9.27p 150859
28/09/2020 10.10p 10.15p 9.20p 9.65p 1482
25/09/2020 9.40p 9.98p 9.20p 9.60p 20
24/09/2020 9.40p 9.50p 9.14p 9.32p 113290
23/09/2020 9.14p 10.00p 9.18p 9.75p 49422
22/09/2020 9.14p 9.60p 9.14p 9.57p 14663
21/09/2020 9.40p 9.98p 9.14p 9.34p 184022
18/09/2020 9.98p 11.30p 9.14p 9.14p 3562950
17/09/2020 9.62p 9.88p 9.85p 9.88p 0
16/09/2020 9.62p 10.22p 9.60p 9.85p 74039
15/09/2020 9.80p 10.40p 9.60p 9.80p 416864
14/09/2020 9.82p 10.38p 9.80p 10.38p 1158
11/09/2020 10.10p 10.25p 9.80p 10.03p 88136
10/09/2020 10.15p 10.95p 9.84p 10.30p 91694
09/09/2020 10.15p 10.85p 10.15p 10.50p 2758
08/09/2020 10.95p 10.95p 10.10p 10.40p 108616
07/09/2020 10.10p 10.53p 10.10p 10.53p 1000
04/09/2020 10.10p 11.00p 10.10p 10.45p 647
03/09/2020 10.95p 10.97p 10.15p 10.90p 63564
02/09/2020 10.95p 11.01p 10.25p 10.88p 110900
01/09/2020 10.95p 11.60p 10.15p 10.43p 168655
28/08/2020 11.30p 11.33p 11.10p 11.33p 0
27/08/2020 11.30p 11.30p 10.95p 11.10p 2727
26/08/2020 11.00p 11.39p 11.00p 11.35p 48457
25/08/2020 11.00p 11.70p 10.85p 11.30p 165400
24/08/2020 11.00p 11.70p 10.85p 11.25p 289744
21/08/2020 11.00p 11.65p 10.94p 11.35p 379712
20/08/2020 10.85p 10.95p 10.85p 10.93p 90774
19/08/2020 10.50p 10.95p 10.70p 10.85p 1285
18/08/2020 10.50p 10.77p 10.50p 10.75p 16964
17/08/2020 10.50p 10.95p 10.15p 10.73p 56355
14/08/2020 10.50p 11.00p 10.32p 10.75p 211302
13/08/2020 10.50p 11.05p 10.50p 10.63p 196721
12/08/2020 10.75p 10.88p 10.75p 10.88p 1994991
11/08/2020 10.50p 11.00p 10.50p 10.88p 122632
10/08/2020 10.50p 10.75p 10.50p 10.75p 5244
07/08/2020 10.50p 11.00p 10.50p 10.75p 68485
06/08/2020 10.50p 11.00p 10.50p 10.75p 3269
05/08/2020 10.50p 11.00p 10.15p 10.68p 62304
04/08/2020 11.00p 11.00p 10.53p 10.75p 18400
03/08/2020 10.15p 11.30p 10.15p 10.75p 65099
31/07/2020 10.55p 11.35p 10.25p 10.25p 101673
30/07/2020 10.55p 11.02p 10.50p 10.73p 46488
29/07/2020 10.55p 10.95p 10.55p 10.95p 3609
28/07/2020 10.50p 11.40p 10.50p 10.83p 101059
27/07/2020 10.50p 10.98p 10.50p 10.98p 32661
24/07/2020 10.50p 10.95p 10.50p 10.73p 9270
23/07/2020 10.95p 11.07p 10.50p 10.98p 49779
22/07/2020 11.80p 11.80p 10.50p 10.73p 129720
21/07/2020 10.80p 11.34p 10.50p 11.20p 54249
20/07/2020 10.85p 11.60p 10.80p 11.60p 46980
17/07/2020 11.35p 11.85p 10.91p 11.10p 4889
16/07/2020 10.95p 11.47p 10.91p 11.38p 32427
14/07/2020 11.00p 12.42p 10.80p 11.60p 185394
13/07/2020 11.10p 11.66p 11.00p 11.48p 79678
10/07/2020 12.00p 12.58p 12.00p 12.58p 65907
09/07/2020 11.20p 12.25p 11.00p 11.83p 162428
08/07/2020 11.80p 12.70p 11.80p 12.23p 10050
07/07/2020 11.40p 12.30p 11.80p 12.18p 27129
06/07/2020 11.40p 12.25p 12.20p 12.20p 3054
03/07/2020 11.40p 12.54p 11.40p 11.93p 1192
02/07/2020 13.20p 11.92p 11.48p 11.78p 33526
01/07/2020 13.20p 13.20p 11.40p 12.13p 204801
30/06/2020 12.00p 13.01p 12.00p 12.58p 17748
29/06/2020 13.10p 13.14p 12.00p 12.50p 28535
26/06/2020 11.45p 11.67p 11.40p 11.40p 84141
25/06/2020 12.50p 13.80p 11.65p 11.65p 177829
24/06/2020 12.75p 12.75p 12.50p 12.50p 388084
23/06/2020 12.60p 13.29p 12.20p 12.45p 265703
22/06/2020 12.95p 14.29p 12.60p 13.18p 253368
19/06/2020 12.90p 13.57p 12.90p 12.90p 1846214
18/06/2020 13.50p 14.30p 13.21p 14.20p 177159
17/06/2020 14.00p 14.95p 13.15p 13.50p 275210
16/06/2020 13.50p 14.32p 13.05p 13.63p 83582
15/06/2020 13.05p 13.98p 13.00p 13.98p 90992
12/06/2020 12.55p 14.50p 12.50p 13.53p 1705693
11/06/2020 12.55p 14.20p 12.55p 13.12p 167747
10/06/2020 13.00p 13.95p 11.50p 13.80p 3205706
09/06/2020 14.20p 14.95p 13.25p 13.75p 343582
08/06/2020 14.25p 15.00p 14.00p 14.20p 1138485
05/06/2020 13.50p 14.40p 13.50p 14.40p 271143
04/06/2020 15.00p 22.00p 13.25p 14.48p 11809056
03/06/2020 12.95p 17.00p 12.50p 15.95p 4432059
02/06/2020 9.00p 22.00p 8.94p 13.65p 24088630
01/06/2020 9.50p 9.50p 9.00p 9.44p 161194
29/05/2020 9.00p 9.52p 8.87p 9.25p 151151
28/05/2020 9.50p 10.00p 8.20p 8.52p 836079
27/05/2020 10.75p 10.75p 9.60p 10.01p 887711
26/05/2020 10.00p 10.67p 9.96p 10.21p 859708
25/05/2020 9.50p 10.74p 9.50p 10.43p 328275
22/05/2020 9.50p 10.74p 9.50p 10.43p 328275
21/05/2020 9.50p 10.20p 9.50p 9.78p 176948
20/05/2020 9.50p 10.50p 9.50p 10.24p 1088252
19/05/2020 10.10p 10.51p 9.53p 9.91p 552662
15/05/2020 8.24p 10.71p 8.23p 10.33p 5353661
14/05/2020 8.60p 8.60p 8.02p 8.50p 1213896
13/05/2020 8.34p 8.93p 8.33p 8.53p 1522493
12/05/2020 8.48p 8.88p 8.20p 8.61p 1337903
11/05/2020 8.32p 8.50p 8.05p 8.32p 939803
08/05/2020 8.02p 8.41p 8.02p 8.30p 1435770
07/05/2020 8.02p 8.41p 8.02p 8.30p 1435770
06/05/2020 8.50p 10.00p 8.02p 8.32p 17978617
05/05/2020 5.74p 10.00p 5.14p 8.00p 10986960
04/05/2020 5.50p 6.00p 4.31p 5.00p 2228652
01/05/2020 5.38p 6.18p 5.00p 5.37p 351051
30/04/2020 5.80p 6.98p 5.04p 6.32p 1753171
29/04/2020 3.49p 3.92p 2.97p 3.76p 1349738
28/04/2020 3.55p 3.57p 3.11p 3.34p 579216
27/04/2020 3.00p 3.15p 2.61p 3.15p 13674095
24/04/2020 3.29p 3.29p 2.80p 2.80p 122491
23/04/2020 2.80p 3.19p 2.80p 3.01p 45290
22/04/2020 3.20p 3.19p 3.05p 3.05p 4686
21/04/2020 3.20p 3.37p 3.20p 3.37p 33724
20/04/2020 2.79p 3.21p 3.18p 3.18p 180164
17/04/2020 2.79p 3.25p 2.69p 3.05p 493957
16/04/2020 3.50p 3.50p 2.65p 3.07p 546136
15/04/2020 2.60p 3.29p 2.55p 2.60p 170461
14/04/2020 3.00p 3.32p 2.55p 3.03p 11227
09/04/2020 3.00p 3.02p 2.50p 3.02p 356094
08/04/2020 3.30p 3.30p 3.12p 3.29p 109000
07/04/2020 3.49p 3.46p 3.30p 3.30p 17500
06/04/2020 3.49p 3.53p 3.10p 3.30p 130372
03/04/2020 3.49p 3.60p 3.18p 3.51p 42627
02/04/2020 3.49p 3.58p 3.37p 3.37p 38927
01/04/2020 3.49p 3.50p 2.61p 3.22p 853756
31/03/2020 3.50p 3.50p 3.00p 3.20p 253395
30/03/2020 2.80p 3.44p 3.02p 3.24p 31659
27/03/2020 2.80p 3.50p 2.80p 3.10p 531070
26/03/2020 2.40p 2.55p 2.31p 2.55p 473786
25/03/2020 2.40p 2.40p 2.27p 2.40p 461926
24/03/2020 2.10p 2.44p 2.10p 2.35p 1330079
23/03/2020 2.55p 2.56p 2.30p 2.40p 144379
20/03/2020 2.55p 2.72p 2.55p 2.55p 394853
19/03/2020 2.99p 2.99p 2.30p 2.65p 85033
18/03/2020 2.45p 2.84p 2.20p 2.33p 615548
17/03/2020 2.82p 2.95p 2.20p 2.20p 484847
16/03/2020 3.16p 3.16p 2.81p 2.90p 230455
13/03/2020 3.20p 3.50p 3.15p 3.25p 105249
12/03/2020 3.60p 3.60p 2.80p 2.85p 38427344
11/03/2020 3.26p 3.84p 3.26p 3.52p 1405706
10/03/2020 3.40p 3.41p 3.20p 3.35p 4905794
09/03/2020 4.75p 4.84p 3.50p 3.59p 351559
06/03/2020 4.98p 5.02p 4.55p 4.87p 126006
05/03/2020 5.56p 5.17p 5.03p 5.15p 18365

*Close Price adjusted for both dividends and splits