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
18/01/2017 63.50p 64.81p 63.00p 64.00p 401953
17/01/2017 65.50p 65.80p 62.25p 62.25p 273449
16/01/2017 67.50p 68.50p 65.36p 66.25p 249867
13/01/2017 69.00p 69.00p 66.13p 68.50p 833318
12/01/2017 67.75p 69.00p 67.55p 69.00p 167613
11/01/2017 68.00p 69.50p 62.89p 68.75p 297102
10/01/2017 68.50p 69.25p 65.60p 68.00p 1358220
09/01/2017 68.00p 71.00p 66.58p 70.00p 1051349
06/01/2017 61.50p 67.00p 59.75p 66.00p 1518889
05/01/2017 58.25p 61.50p 57.44p 61.00p 1363131
04/01/2017 57.50p 58.25p 55.90p 58.00p 992069
03/01/2017 50.75p 57.50p 50.02p 57.50p 1889153
30/12/2016 50.75p 50.75p 48.64p 49.00p 25433
29/12/2016 49.00p 51.00p 48.50p 50.50p 219441
28/12/2016 49.00p 49.00p 48.50p 48.75p 603123
23/12/2016 49.00p 49.25p 48.69p 49.25p 80250
22/12/2016 48.75p 49.06p 48.49p 49.00p 122431
21/12/2016 49.25p 49.25p 48.00p 48.50p 213730
20/12/2016 50.00p 52.00p 47.84p 49.63p 414409
19/12/2016 49.75p 50.00p 48.47p 50.00p 117616
16/12/2016 49.00p 49.20p 48.00p 48.00p 58217
15/12/2016 49.00p 49.00p 47.56p 49.00p 323597
14/12/2016 49.00p 49.00p 48.50p 49.00p 162857
13/12/2016 48.00p 49.00p 47.00p 49.00p 109244
12/12/2016 50.00p 50.00p 47.70p 48.25p 178961
09/12/2016 49.25p 49.25p 48.25p 48.75p 169511
08/12/2016 49.25p 49.25p 48.25p 49.00p 29131
07/12/2016 48.00p 49.00p 47.00p 48.63p 84755
06/12/2016 49.00p 49.25p 48.25p 49.25p 68518
05/12/2016 49.75p 50.00p 48.44p 49.00p 147961
02/12/2016 49.00p 49.00p 48.26p 48.37p 30650
01/12/2016 49.00p 49.63p 47.78p 48.75p 306862
30/11/2016 49.00p 50.00p 47.52p 49.00p 121147
29/11/2016 47.25p 48.50p 46.56p 48.50p 82848
28/11/2016 48.61p 48.61p 46.50p 47.25p 18062
25/11/2016 48.25p 48.94p 47.33p 47.50p 46069
24/11/2016 48.00p 48.00p 47.26p 47.75p 47618
23/11/2016 47.50p 49.18p 46.86p 47.62p 143920
22/11/2016 46.00p 47.50p 45.89p 46.25p 108309
21/11/2016 46.00p 46.00p 43.18p 45.25p 887267
18/11/2016 44.25p 46.00p 43.00p 44.50p 62083
17/11/2016 45.25p 45.25p 43.70p 44.37p 38362
16/11/2016 44.32p 45.50p 43.86p 44.62p 96303
15/11/2016 46.00p 46.00p 44.03p 46.00p 59989
14/11/2016 46.00p 46.00p 43.45p 44.75p 218340
11/11/2016 44.75p 46.00p 42.43p 46.00p 102276
10/11/2016 44.75p 45.52p 44.03p 45.00p 59776
09/11/2016 43.68p 44.75p 42.50p 44.75p 21156
08/11/2016 44.00p 44.98p 43.49p 44.50p 147670
07/11/2016 46.50p 46.75p 42.25p 42.25p 95523
04/11/2016 47.04p 47.04p 45.00p 46.50p 55337
03/11/2016 46.00p 47.55p 45.00p 45.00p 80325
02/11/2016 48.00p 49.36p 47.00p 47.00p 133233
01/11/2016 46.00p 49.94p 45.30p 48.00p 239276
31/10/2016 48.00p 48.00p 45.00p 45.25p 149309
28/10/2016 47.75p 49.42p 46.88p 48.75p 119883
27/10/2016 45.00p 50.00p 44.00p 49.75p 728991
26/10/2016 41.00p 45.00p 40.95p 44.50p 139179
25/10/2016 40.75p 41.88p 39.82p 41.25p 76192
24/10/2016 40.50p 41.38p 38.50p 39.13p 125084
21/10/2016 41.25p 41.39p 39.00p 39.00p 46176
20/10/2016 38.50p 41.13p 38.50p 38.50p 214805
19/10/2016 38.50p 40.00p 38.50p 39.50p 374551
18/10/2016 39.00p 40.44p 38.50p 39.00p 476673
17/10/2016 41.50p 41.50p 38.25p 38.25p 396481
14/10/2016 40.50p 41.35p 38.17p 38.50p 530425
13/10/2016 44.00p 44.25p 40.00p 40.75p 257107
12/10/2016 44.25p 45.27p 44.00p 44.25p 169925
11/10/2016 44.75p 45.75p 43.36p 44.75p 363796
10/10/2016 47.00p 47.10p 44.00p 45.00p 180887
07/10/2016 47.00p 47.50p 45.33p 46.00p 229039
06/10/2016 47.00p 48.61p 47.00p 47.25p 99674
05/10/2016 48.75p 49.00p 48.00p 48.00p 374259
04/10/2016 50.00p 50.00p 47.75p 47.75p 686703
03/10/2016 49.75p 50.00p 49.13p 49.75p 1215752
30/09/2016 50.00p 50.25p 48.49p 50.25p 546879
29/09/2016 51.00p 51.00p 50.00p 50.00p 619316
28/09/2016 50.00p 50.25p 49.00p 50.00p 492427
27/09/2016 49.75p 51.00p 49.25p 51.00p 205325
26/09/2016 49.50p 50.50p 48.38p 50.00p 516579
23/09/2016 49.75p 50.45p 49.25p 50.00p 401848
22/09/2016 50.00p 50.35p 49.75p 50.25p 215730
21/09/2016 49.75p 50.50p 49.50p 49.75p 138002
20/09/2016 50.00p 50.50p 49.25p 50.00p 133707
19/09/2016 50.00p 51.31p 49.00p 50.00p 1579965
16/09/2016 51.00p 52.57p 50.00p 50.00p 162629
15/09/2016 49.50p 52.50p 49.50p 51.75p 300132
14/09/2016 50.25p 50.85p 49.75p 50.00p 376936
13/09/2016 51.25p 52.63p 49.75p 50.25p 181863
12/09/2016 51.75p 52.27p 51.25p 52.25p 264183
09/09/2016 50.00p 53.62p 50.00p 52.25p 423724
08/09/2016 48.50p 51.75p 48.50p 51.25p 250121
07/09/2016 47.25p 49.00p 47.25p 49.00p 266606
06/09/2016 48.75p 49.00p 47.00p 47.25p 344874
05/09/2016 49.00p 49.00p 47.00p 47.25p 255486
02/09/2016 47.00p 49.00p 46.25p 46.75p 438961
01/09/2016 47.00p 47.25p 45.50p 46.25p 458272
31/08/2016 44.50p 49.00p 42.88p 45.50p 1695864
30/08/2016 39.00p 45.00p 38.53p 42.50p 1696458
26/08/2016 37.00p 39.00p 37.00p 38.50p 315185
25/08/2016 35.25p 37.72p 35.24p 36.75p 1011801
24/08/2016 35.50p 36.00p 35.00p 36.00p 160985
23/08/2016 35.50p 36.36p 35.25p 35.50p 176904
22/08/2016 35.50p 35.98p 35.00p 35.00p 129719
19/08/2016 35.50p 37.00p 35.00p 35.50p 84402
18/08/2016 37.00p 37.00p 35.00p 35.75p 119492
17/08/2016 36.50p 37.00p 35.00p 37.00p 216888
16/08/2016 37.50p 38.00p 34.00p 36.50p 450481
15/08/2016 35.50p 37.03p 34.75p 36.50p 657135
12/08/2016 34.00p 35.75p 33.75p 34.25p 927119
11/08/2016 31.00p 33.00p 30.25p 33.00p 830536
10/08/2016 31.00p 33.00p 30.75p 31.00p 1515181
09/08/2016 31.00p 31.00p 30.00p 30.75p 1724431
08/08/2016 31.75p 31.78p 30.00p 30.00p 493582
05/08/2016 32.00p 32.16p 31.25p 31.75p 757872
04/08/2016 32.50p 32.50p 31.25p 31.25p 150201
03/08/2016 31.25p 32.30p 31.25p 31.75p 33810
02/08/2016 32.00p 32.00p 30.26p 31.25p 209590
01/08/2016 32.00p 32.37p 32.00p 32.25p 41096
29/07/2016 32.50p 32.50p 32.13p 32.50p 139670
28/07/2016 32.50p 33.00p 32.00p 32.00p 245781
27/07/2016 32.00p 32.80p 32.00p 32.50p 103616
26/07/2016 32.00p 33.00p 31.38p 32.00p 262057
25/07/2016 31.00p 34.13p 30.66p 32.00p 1094577
22/07/2016 30.50p 30.66p 29.16p 30.50p 1333558
21/07/2016 32.25p 32.62p 29.81p 30.00p 972375
20/07/2016 33.50p 33.50p 32.50p 32.50p 446567
19/07/2016 34.00p 34.25p 32.97p 33.50p 169970
18/07/2016 34.00p 34.00p 33.13p 33.25p 394171
15/07/2016 34.00p 34.00p 33.25p 33.38p 152454
14/07/2016 33.75p 33.75p 33.00p 33.38p 477433
13/07/2016 34.00p 34.00p 33.38p 33.50p 243610
12/07/2016 34.00p 34.00p 33.44p 34.00p 642768
11/07/2016 34.50p 34.70p 33.75p 34.00p 815858
08/07/2016 34.00p 34.25p 33.34p 33.88p 763921
07/07/2016 37.25p 37.28p 33.56p 34.50p 834467
06/07/2016 38.75p 39.00p 35.25p 35.25p 508330
05/07/2016 43.25p 44.06p 38.00p 38.50p 966507
04/07/2016 47.00p 47.00p 46.65p 47.00p 30566
01/07/2016 47.00p 47.44p 46.00p 47.00p 188982
30/06/2016 46.25p 47.87p 45.78p 47.00p 163278
29/06/2016 46.00p 47.50p 45.19p 47.50p 523995
28/06/2016 45.75p 46.79p 45.25p 45.25p 484366
27/06/2016 48.50p 48.75p 45.00p 45.00p 678071
24/06/2016 52.50p 53.00p 46.81p 49.50p 1315059
23/06/2016 54.75p 54.75p 53.00p 54.75p 176273
22/06/2016 55.00p 55.00p 52.75p 54.00p 26285
21/06/2016 53.00p 53.50p 52.50p 53.50p 28756
20/06/2016 55.00p 55.00p 52.00p 52.75p 332186
17/06/2016 51.75p 55.25p 51.75p 55.25p 214083
16/06/2016 54.50p 54.75p 50.88p 51.25p 272575
15/06/2016 56.00p 56.25p 53.50p 53.50p 137612
14/06/2016 57.00p 57.50p 55.50p 55.50p 179953
13/06/2016 58.50p 59.41p 56.55p 57.00p 202568
10/06/2016 58.00p 59.15p 57.56p 58.25p 87883
09/06/2016 56.75p 59.67p 56.00p 58.00p 540893
08/06/2016 52.25p 58.00p 52.25p 57.00p 256918
07/06/2016 56.00p 56.00p 52.00p 52.50p 228957
06/06/2016 53.50p 54.56p 52.25p 52.75p 139641
03/06/2016 53.75p 55.50p 53.25p 54.50p 44272
02/06/2016 52.00p 54.00p 52.00p 53.75p 125152
01/06/2016 52.00p 54.00p 52.00p 53.50p 61440
31/05/2016 55.25p 60.48p 50.00p 54.00p 732294
27/05/2016 50.00p 58.00p 48.00p 55.25p 571594
26/05/2016 47.00p 52.62p 46.47p 50.00p 654272
25/05/2016 44.50p 47.06p 43.00p 46.50p 703144
24/05/2016 44.75p 45.25p 44.25p 44.25p 223380
23/05/2016 45.25p 46.03p 44.25p 44.25p 346947
20/05/2016 45.25p 46.00p 44.25p 44.50p 307288
19/05/2016 44.50p 44.50p 44.25p 44.25p 365113
18/05/2016 44.50p 46.09p 44.25p 44.25p 1174963
17/05/2016 45.00p 45.50p 44.25p 44.25p 264574
16/05/2016 46.50p 46.81p 44.25p 44.75p 269212
13/05/2016 47.50p 47.88p 46.00p 46.00p 827748
12/05/2016 47.00p 47.75p 46.81p 47.25p 1558708
11/05/2016 48.25p 48.73p 46.85p 47.50p 586192
10/05/2016 49.00p 50.94p 47.75p 47.75p 768559
09/05/2016 48.50p 49.00p 48.50p 48.75p 383110
06/05/2016 48.75p 49.00p 48.75p 48.75p 957554
05/05/2016 49.75p 49.75p 48.50p 49.00p 736358
04/05/2016 49.25p 51.00p 48.00p 49.00p 1214052
03/05/2016 50.00p 50.45p 48.50p 49.00p 744185
29/04/2016 50.00p 50.95p 49.00p 49.00p 367703
28/04/2016 52.00p 52.00p 50.00p 50.50p 402713
27/04/2016 51.00p 51.75p 50.00p 50.25p 141228
26/04/2016 50.50p 50.99p 50.00p 50.00p 101911
25/04/2016 50.00p 53.28p 50.00p 50.00p 202643
22/04/2016 51.25p 53.31p 50.00p 50.38p 82508
21/04/2016 52.00p 52.71p 50.31p 51.00p 431855
20/04/2016 52.00p 53.00p 52.00p 52.00p 298232
19/04/2016 52.50p 55.73p 52.00p 52.00p 363043
18/04/2016 55.00p 55.50p 53.00p 53.75p 146467
15/04/2016 58.00p 58.00p 55.50p 55.50p 61400
14/04/2016 56.25p 56.50p 55.87p 56.25p 218814
13/04/2016 58.00p 58.00p 56.00p 56.00p 487782
12/04/2016 57.00p 58.44p 57.00p 57.63p 563296
11/04/2016 59.00p 59.68p 57.50p 57.50p 728743
08/04/2016 59.25p 59.91p 58.00p 58.00p 154460
07/04/2016 60.50p 60.55p 58.82p 60.50p 87130
06/04/2016 60.50p 60.70p 58.25p 60.50p 619292

*Close Price adjusted for both dividends and splits