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
14/03/2018 37.00p 38.00p 37.00p 37.00p 363720
13/03/2018 38.00p 39.41p 37.00p 38.00p 67372
12/03/2018 40.00p 40.00p 38.86p 39.35p 17468
09/03/2018 40.10p 41.50p 38.70p 40.00p 182651
08/03/2018 40.00p 41.90p 39.74p 41.90p 91902
07/03/2018 42.30p 42.30p 40.00p 41.00p 218451
06/03/2018 42.30p 42.30p 42.00p 42.30p 16871
05/03/2018 42.70p 42.70p 42.00p 42.00p 362641
02/03/2018 42.70p 45.88p 42.70p 42.70p 822
01/03/2018 42.70p 45.88p 42.70p 44.85p 9289
28/02/2018 42.70p 42.70p 42.70p 42.70p 327
27/02/2018 43.28p 43.85p 43.28p 43.85p 23205
26/02/2018 45.70p 45.70p 43.80p 43.80p 2220
23/02/2018 43.00p 45.78p 43.00p 44.40p 35623
22/02/2018 45.50p 45.50p 44.30p 44.30p 83
21/02/2018 45.00p 45.00p 43.90p 43.90p 3306
20/02/2018 43.20p 45.50p 42.70p 42.70p 102642
19/02/2018 43.20p 46.90p 42.99p 43.70p 57759
16/02/2018 45.00p 45.00p 44.00p 44.00p 38251
15/02/2018 46.60p 46.60p 44.06p 44.50p 69986
14/02/2018 44.00p 44.00p 42.95p 43.60p 70667
13/02/2018 44.00p 45.40p 44.00p 45.40p 86414
12/02/2018 44.00p 46.90p 44.00p 45.50p 2712
09/02/2018 44.00p 47.00p 43.00p 45.50p 75790
08/02/2018 45.00p 46.80p 44.35p 45.50p 20297
07/02/2018 43.89p 45.00p 43.89p 45.00p 2585
06/02/2018 43.00p 45.90p 42.34p 43.50p 160817
05/02/2018 47.00p 47.00p 45.00p 46.00p 62729
02/02/2018 47.00p 47.00p 45.50p 46.25p 63213
01/02/2018 47.00p 47.02p 46.55p 46.75p 186762
31/01/2018 45.90p 48.00p 45.90p 48.00p 24074
30/01/2018 47.00p 47.60p 46.00p 46.00p 31726
29/01/2018 47.50p 49.00p 47.50p 48.50p 9381
26/01/2018 48.00p 48.00p 46.84p 47.55p 104329
25/01/2018 48.00p 49.00p 47.02p 49.00p 39595
24/01/2018 47.50p 47.83p 45.77p 46.90p 179315
23/01/2018 48.90p 50.00p 46.98p 48.20p 250308
22/01/2018 49.00p 49.00p 47.00p 47.95p 84707
19/01/2018 48.00p 49.00p 47.00p 48.00p 46702
18/01/2018 47.00p 48.00p 47.00p 47.60p 127330
17/01/2018 49.00p 49.50p 47.50p 47.50p 233504
16/01/2018 50.20p 50.20p 47.95p 49.00p 317316
15/01/2018 50.00p 50.20p 47.63p 49.00p 643471
12/01/2018 45.00p 50.00p 44.60p 48.00p 2896458
11/01/2018 44.90p 45.00p 44.40p 44.80p 753188
10/01/2018 45.00p 45.95p 44.56p 44.90p 948315
09/01/2018 44.56p 44.94p 44.56p 44.75p 32536
08/01/2018 45.00p 45.05p 44.00p 45.00p 628426
05/01/2018 45.00p 45.00p 44.30p 45.00p 248381
04/01/2018 45.20p 46.08p 44.87p 45.00p 282240
03/01/2018 46.00p 46.00p 45.25p 46.00p 5884
02/01/2018 44.20p 46.90p 44.20p 45.10p 204449
29/12/2017 45.00p 45.84p 44.50p 45.00p 573254
28/12/2017 43.50p 47.00p 43.50p 46.75p 122298
27/12/2017 45.00p 45.00p 44.25p 44.25p 20094
22/12/2017 44.50p 44.69p 43.50p 44.00p 99196
21/12/2017 45.00p 46.13p 43.47p 45.00p 334954
20/12/2017 45.25p 46.13p 44.75p 46.13p 208951
19/12/2017 45.75p 46.38p 45.50p 45.50p 934870
18/12/2017 47.00p 47.00p 45.25p 46.38p 41821
15/12/2017 46.75p 47.00p 46.34p 47.00p 15807
14/12/2017 48.00p 48.12p 43.25p 47.00p 154074
13/12/2017 49.00p 49.00p 48.00p 48.75p 12526
12/12/2017 48.50p 49.00p 48.00p 49.00p 66245
11/12/2017 48.75p 49.00p 48.50p 48.50p 33952
08/12/2017 51.00p 51.13p 48.75p 48.75p 167926
07/12/2017 50.25p 52.00p 49.00p 52.00p 89600
06/12/2017 50.75p 50.75p 48.50p 50.25p 25146
05/12/2017 49.25p 50.63p 48.26p 50.63p 1237
04/12/2017 49.00p 49.34p 48.00p 49.00p 20336
01/12/2017 49.00p 51.01p 48.04p 49.75p 57517
30/11/2017 50.00p 51.25p 49.00p 51.25p 23113
29/11/2017 50.00p 51.34p 50.00p 50.63p 19002
28/11/2017 50.50p 51.75p 50.50p 51.13p 13616
27/11/2017 51.00p 52.00p 51.00p 52.00p 104003
24/11/2017 52.00p 52.00p 51.00p 52.00p 102897
23/11/2017 50.50p 52.00p 50.50p 50.75p 127764
22/11/2017 50.50p 51.88p 50.50p 50.75p 82585
21/11/2017 52.00p 54.01p 50.00p 52.00p 277854
20/11/2017 52.00p 53.50p 51.80p 53.50p 33595
17/11/2017 51.50p 52.50p 51.80p 52.50p 35576
16/11/2017 51.50p 53.13p 52.00p 53.13p 841
15/11/2017 51.50p 52.35p 51.50p 52.25p 56257
14/11/2017 50.50p 54.53p 50.50p 51.00p 23557
13/11/2017 53.50p 54.04p 52.00p 53.00p 47617
10/11/2017 51.00p 54.26p 51.00p 51.00p 419523
09/11/2017 53.00p 53.00p 52.00p 52.00p 25260
08/11/2017 52.50p 54.00p 51.69p 53.00p 109535
07/11/2017 50.00p 53.00p 49.75p 52.00p 689461
06/11/2017 49.50p 50.63p 49.50p 50.00p 125998
03/11/2017 48.00p 50.25p 48.00p 49.50p 11326
02/11/2017 50.50p 52.00p 48.00p 49.00p 151692
01/11/2017 50.50p 52.00p 50.50p 51.75p 78842
31/10/2017 52.00p 53.75p 51.66p 53.75p 222375
30/10/2017 51.00p 54.00p 51.00p 52.00p 45261
27/10/2017 52.25p 53.00p 52.09p 53.00p 13782
26/10/2017 52.00p 53.00p 51.28p 52.00p 26558
25/10/2017 51.00p 51.75p 50.50p 51.75p 95346
24/10/2017 53.00p 54.13p 51.00p 51.00p 96364
23/10/2017 50.25p 54.51p 50.25p 53.00p 1851254
20/10/2017 50.00p 50.50p 50.00p 50.00p 213118
19/10/2017 49.00p 50.00p 49.00p 49.25p 223896
18/10/2017 47.75p 49.50p 47.50p 49.00p 68930
17/10/2017 48.00p 48.00p 47.00p 47.50p 203642
16/10/2017 46.00p 48.00p 46.00p 48.00p 83141
13/10/2017 45.50p 46.75p 45.50p 46.00p 93673
12/10/2017 45.50p 45.50p 45.50p 45.50p 2
11/10/2017 47.50p 47.00p 46.25p 46.25p 650
10/10/2017 47.50p 47.50p 46.50p 47.00p 14644
09/10/2017 46.50p 47.75p 46.50p 47.75p 5659
06/10/2017 48.00p 48.00p 48.00p 48.00p 9467
05/10/2017 48.00p 48.00p 48.00p 48.00p 486
04/10/2017 48.00p 48.00p 48.00p 48.00p 1225
03/10/2017 48.00p 48.75p 48.00p 48.00p 2658
02/10/2017 48.00p 48.75p 48.00p 48.75p 102340
29/09/2017 47.00p 48.50p 47.00p 48.00p 70590
28/09/2017 48.00p 48.00p 46.50p 46.75p 2599
27/09/2017 48.00p 48.00p 46.50p 47.00p 2062
26/09/2017 47.00p 47.50p 46.50p 46.50p 129564
25/09/2017 46.00p 47.00p 46.00p 47.00p 42717
22/09/2017 47.00p 47.00p 45.50p 45.50p 102068
21/09/2017 44.00p 47.00p 44.00p 45.00p 1773
20/09/2017 46.00p 47.00p 45.25p 46.00p 55100
19/09/2017 45.50p 46.50p 45.50p 45.50p 106382
18/09/2017 45.75p 46.00p 45.00p 46.00p 39729
15/09/2017 46.00p 46.00p 46.00p 46.00p 15878
14/09/2017 44.00p 45.25p 44.00p 45.25p 80982
13/09/2017 44.75p 46.00p 44.75p 45.00p 7238
12/09/2017 44.00p 45.00p 44.00p 45.00p 9800
11/09/2017 45.00p 45.25p 44.75p 44.75p 12047
08/09/2017 45.00p 46.00p 45.00p 46.00p 5688
07/09/2017 46.00p 46.00p 45.50p 45.50p 406
06/09/2017 47.00p 47.00p 45.25p 45.75p 25377
05/09/2017 47.00p 47.75p 47.00p 47.50p 42503
04/09/2017 44.00p 46.00p 44.00p 46.00p 530
01/09/2017 44.00p 46.00p 44.00p 44.00p 94167
31/08/2017 45.00p 45.00p 44.00p 45.00p 18261
30/08/2017 45.00p 45.50p 45.00p 45.00p 16188
29/08/2017 43.50p 45.50p 43.50p 45.50p 11333
25/08/2017 44.00p 45.00p 44.00p 45.00p 12741
24/08/2017 45.50p 45.50p 45.50p 45.50p 2388
23/08/2017 46.00p 46.00p 45.00p 46.00p 126487
22/08/2017 46.00p 47.00p 46.00p 47.00p 24309
21/08/2017 45.00p 45.50p 45.00p 45.50p 3273
18/08/2017 44.00p 45.00p 44.00p 45.00p 6457
17/08/2017 44.00p 45.00p 44.00p 44.50p 9968
16/08/2017 45.25p 45.25p 45.25p 45.25p 4829
15/08/2017 45.00p 45.50p 45.00p 45.50p 9934
14/08/2017 44.00p 46.00p 44.00p 45.75p 65738
11/08/2017 42.00p 46.00p 42.00p 45.25p 77225
10/08/2017 42.00p 43.50p 42.00p 43.00p 12322
09/08/2017 40.50p 42.75p 40.50p 42.75p 18857
08/08/2017 40.00p 40.25p 40.00p 40.25p 179403
07/08/2017 41.00p 43.00p 40.00p 40.00p 63807
04/08/2017 38.00p 41.00p 38.00p 40.00p 32297
03/08/2017 39.50p 40.50p 38.50p 39.00p 1603713
02/08/2017 61.00p 62.00p 40.00p 40.00p 1653144
01/08/2017 62.00p 62.00p 61.00p 61.00p 8981
31/07/2017 62.00p 62.00p 60.00p 61.75p 7518
28/07/2017 61.00p 62.00p 60.00p 61.00p 7356
27/07/2017 59.25p 61.00p 59.25p 60.00p 86191
26/07/2017 57.75p 59.25p 57.50p 59.00p 30103
25/07/2017 57.00p 57.75p 56.75p 57.75p 18968
24/07/2017 54.00p 58.25p 53.00p 58.25p 70997
21/07/2017 54.75p 55.75p 54.75p 55.75p 25315
20/07/2017 55.00p 56.25p 55.00p 56.25p 14912
19/07/2017 55.00p 56.75p 53.50p 56.50p 18817
18/07/2017 55.25p 56.75p 55.00p 56.75p 69702
17/07/2017 55.00p 55.75p 53.25p 55.75p 29608
14/07/2017 55.25p 56.25p 55.00p 55.75p 86455
13/07/2017 57.00p 57.00p 55.00p 55.75p 113341
12/07/2017 55.25p 55.50p 53.00p 55.50p 3225
11/07/2017 55.00p 55.00p 54.00p 54.25p 14395
10/07/2017 55.00p 55.00p 53.25p 53.50p 103787
07/07/2017 54.50p 54.50p 54.00p 54.00p 29502
06/07/2017 55.00p 55.00p 54.00p 55.00p 39623
05/07/2017 56.00p 56.00p 53.75p 55.50p 45476
04/07/2017 56.00p 56.75p 56.00p 56.75p 7299
03/07/2017 56.50p 56.75p 54.25p 55.00p 13867
30/06/2017 55.00p 56.00p 54.00p 55.00p 39584
29/06/2017 54.00p 54.75p 53.25p 54.75p 312589
28/06/2017 54.00p 54.00p 53.50p 54.00p 40066
27/06/2017 54.00p 55.00p 54.00p 55.00p 77563
26/06/2017 55.00p 55.00p 54.00p 54.00p 22108
23/06/2017 54.00p 55.00p 54.00p 54.00p 122697
22/06/2017 56.00p 56.00p 54.25p 54.25p 26309
21/06/2017 56.25p 57.75p 55.00p 56.00p 110838
20/06/2017 55.50p 55.50p 55.00p 55.00p 17035
19/06/2017 57.25p 59.00p 54.00p 54.00p 43381
16/06/2017 59.25p 60.75p 56.50p 56.50p 640202
15/06/2017 59.75p 62.00p 58.27p 62.00p 570058
14/06/2017 62.00p 62.00p 59.00p 59.75p 67775
13/06/2017 63.00p 63.00p 59.00p 60.25p 212974
12/06/2017 66.00p 66.00p 62.23p 62.75p 93433
09/06/2017 62.50p 65.25p 62.23p 64.00p 23725
08/06/2017 65.00p 66.00p 62.23p 63.00p 14966
07/06/2017 63.50p 64.25p 61.69p 63.00p 20913
06/06/2017 65.00p 65.00p 61.00p 61.50p 92600
05/06/2017 62.50p 63.00p 61.00p 63.00p 564493
02/06/2017 65.25p 65.25p 62.56p 63.00p 172184

*Close Price adjusted for both dividends and splits