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
05/04/2016 62.25p 63.80p 60.50p 60.75p 820301
04/04/2016 65.00p 65.35p 62.00p 62.00p 143380
01/04/2016 64.25p 66.00p 64.05p 65.38p 14771
31/03/2016 65.00p 65.75p 64.25p 65.75p 34923
30/03/2016 66.25p 66.45p 65.00p 65.00p 127639
29/03/2016 65.00p 68.00p 65.00p 66.50p 90151
24/03/2016 63.50p 69.74p 63.50p 66.00p 214525
23/03/2016 69.50p 71.68p 64.05p 66.50p 792166
22/03/2016 75.00p 76.22p 70.25p 71.00p 199881
21/03/2016 77.00p 80.00p 70.75p 76.75p 845197
18/03/2016 74.00p 76.50p 72.87p 76.50p 69594
17/03/2016 73.75p 75.00p 72.75p 75.00p 118033
16/03/2016 72.00p 73.00p 71.00p 72.50p 91004
15/03/2016 72.00p 72.21p 68.00p 69.75p 247751
14/03/2016 76.00p 76.50p 72.25p 72.25p 9707
11/03/2016 76.75p 76.75p 74.62p 76.75p 14271
10/03/2016 75.00p 75.50p 72.50p 73.25p 622161
09/03/2016 76.75p 76.75p 74.63p 76.75p 105983
08/03/2016 73.00p 74.00p 72.75p 72.75p 293516
07/03/2016 75.00p 75.52p 72.50p 73.00p 184171
04/03/2016 75.00p 75.00p 74.30p 75.00p 100735
03/03/2016 75.00p 75.00p 71.50p 73.00p 155276
02/03/2016 73.00p 74.50p 73.00p 73.00p 82108
01/03/2016 74.25p 75.25p 72.00p 73.00p 152440
29/02/2016 79.00p 79.00p 73.11p 73.75p 82361
26/02/2016 77.50p 78.37p 75.25p 75.25p 25291
25/02/2016 78.00p 78.75p 76.10p 76.25p 42127
24/02/2016 77.00p 80.25p 77.00p 77.00p 7968
23/02/2016 79.50p 80.00p 79.25p 79.25p 184188
22/02/2016 80.00p 81.44p 76.50p 80.75p 581308
19/02/2016 80.00p 80.00p 78.50p 80.00p 12741
18/02/2016 80.00p 80.00p 76.00p 76.00p 44676
17/02/2016 82.00p 82.00p 78.25p 80.00p 394931
16/02/2016 85.00p 87.00p 81.25p 82.88p 57954
15/02/2016 86.00p 88.72p 85.00p 85.00p 14993
12/02/2016 88.00p 88.75p 85.25p 85.25p 45712
11/02/2016 89.50p 89.50p 86.58p 88.75p 30937
10/02/2016 91.00p 92.00p 88.25p 88.75p 112875
09/02/2016 93.00p 93.00p 91.00p 91.00p 43367
08/02/2016 93.00p 93.25p 91.00p 91.00p 212176
05/02/2016 93.00p 95.00p 93.00p 93.00p 255553
04/02/2016 91.75p 94.56p 91.75p 93.00p 33243
03/02/2016 89.50p 92.00p 89.50p 91.50p 141430
02/02/2016 90.00p 90.00p 88.50p 90.00p 410227
01/02/2016 86.50p 90.00p 86.50p 89.50p 68859
29/01/2016 87.00p 87.25p 86.00p 86.00p 18733
28/01/2016 88.00p 88.00p 86.00p 86.00p 88412
27/01/2016 87.00p 88.37p 86.50p 86.50p 95598
26/01/2016 87.50p 87.50p 85.41p 86.50p 206383
25/01/2016 88.50p 89.00p 87.50p 87.50p 184167
22/01/2016 88.25p 88.50p 87.22p 88.00p 67569
21/01/2016 87.50p 87.63p 87.50p 87.63p 34014
20/01/2016 88.00p 88.00p 87.50p 88.00p 110986
19/01/2016 89.75p 89.75p 87.00p 88.00p 261089
18/01/2016 90.25p 90.75p 87.00p 87.00p 150978
15/01/2016 90.00p 93.52p 80.35p 90.00p 157633
14/01/2016 90.75p 92.06p 90.00p 90.00p 41088
13/01/2016 93.00p 94.25p 90.73p 91.00p 20845
12/01/2016 94.50p 95.00p 90.00p 90.00p 146980
11/01/2016 91.00p 93.78p 90.00p 90.00p 54679
08/01/2016 92.75p 92.75p 90.00p 90.25p 213015
07/01/2016 93.50p 96.64p 90.00p 90.00p 128699
06/01/2016 98.00p 99.37p 96.25p 96.25p 32953
05/01/2016 103.75p 103.75p 98.50p 98.50p 73694
04/01/2016 100.25p 100.25p 99.25p 100.00p 232039
31/12/2015 100.00p 103.75p 101.87p 101.87p 0
30/12/2015 100.00p 103.75p 100.00p 103.75p 7114
29/12/2015 100.00p 104.50p 100.00p 100.00p 19901
24/12/2015 102.00p 102.00p 99.00p 100.00p 1008
23/12/2015 98.00p 102.00p 98.00p 100.00p 18922
22/12/2015 98.00p 101.50p 96.84p 101.50p 14635
21/12/2015 98.00p 101.50p 98.00p 101.50p 13034
18/12/2015 99.00p 100.00p 96.00p 100.00p 62396
17/12/2015 100.00p 101.50p 100.00p 100.00p 26271
16/12/2015 101.25p 101.25p 98.00p 98.00p 17686
15/12/2015 100.00p 100.36p 97.11p 98.00p 78159
14/12/2015 100.00p 101.25p 98.00p 98.00p 208770
11/12/2015 100.00p 101.53p 98.00p 98.00p 102336
10/12/2015 99.25p 103.50p 98.37p 100.00p 83162
09/12/2015 105.00p 105.00p 100.00p 100.00p 27208
08/12/2015 98.00p 102.50p 98.00p 102.50p 44261
07/12/2015 100.25p 102.31p 100.00p 100.00p 10582
04/12/2015 99.75p 102.75p 99.62p 101.37p 13332
03/12/2015 102.75p 102.75p 99.90p 100.50p 37118
02/12/2015 101.75p 103.66p 101.50p 101.50p 23553
01/12/2015 102.00p 102.34p 98.75p 100.75p 254353
30/11/2015 100.50p 101.50p 99.40p 99.75p 92293
27/11/2015 102.25p 104.55p 99.77p 104.00p 45589
26/11/2015 104.00p 105.25p 103.00p 105.00p 48451
25/11/2015 105.00p 105.00p 104.00p 104.25p 42908
24/11/2015 104.00p 105.12p 100.75p 105.00p 45277
23/11/2015 101.50p 108.00p 100.50p 100.50p 139453
20/11/2015 100.00p 107.00p 98.85p 107.00p 70064
19/11/2015 102.00p 102.00p 100.50p 100.50p 9051
18/11/2015 99.50p 101.42p 99.50p 99.50p 8837
17/11/2015 97.00p 100.84p 96.25p 100.00p 602785
16/11/2015 94.00p 95.50p 94.00p 95.00p 94841
13/11/2015 95.00p 96.50p 93.50p 93.75p 93071
12/11/2015 98.00p 98.00p 93.50p 94.25p 129947
11/11/2015 110.00p 110.00p 93.50p 95.00p 613210
10/11/2015 114.25p 115.44p 110.00p 110.00p 19520
09/11/2015 114.50p 116.00p 113.00p 113.00p 42306
06/11/2015 119.75p 119.75p 114.00p 114.00p 181824
05/11/2015 118.00p 118.00p 115.75p 118.00p 15338
04/11/2015 116.00p 117.50p 115.56p 117.50p 9810
03/11/2015 117.00p 118.50p 117.00p 117.75p 6303
02/11/2015 118.00p 118.00p 116.06p 118.00p 29077
30/10/2015 116.75p 118.70p 116.50p 116.50p 33540
29/10/2015 116.50p 117.62p 115.83p 117.62p 21509
28/10/2015 117.00p 117.00p 115.24p 116.50p 4489
27/10/2015 116.50p 118.00p 116.00p 118.00p 20015
26/10/2015 122.00p 122.00p 115.00p 118.00p 76776
23/10/2015 122.00p 123.50p 121.62p 123.50p 6202
22/10/2015 122.00p 123.50p 120.54p 122.00p 47564
21/10/2015 120.00p 123.50p 117.78p 123.50p 26907
20/10/2015 117.75p 119.75p 117.10p 119.75p 54981
19/10/2015 115.00p 116.00p 111.93p 116.00p 35576
16/10/2015 115.50p 117.04p 115.00p 115.75p 27494
15/10/2015 115.00p 117.75p 114.70p 115.00p 28607
14/10/2015 115.00p 115.00p 113.50p 114.75p 33601
13/10/2015 115.00p 116.00p 111.00p 113.75p 1101772
12/10/2015 115.00p 116.75p 114.75p 116.25p 52304
09/10/2015 116.00p 116.25p 112.50p 116.00p 20141
08/10/2015 115.00p 115.00p 111.00p 111.00p 25142
07/10/2015 118.25p 118.50p 113.50p 114.00p 65336
06/10/2015 115.75p 117.29p 115.75p 116.75p 22163
05/10/2015 113.00p 115.56p 111.00p 111.00p 89187
02/10/2015 112.25p 116.00p 111.25p 111.50p 64370
01/10/2015 115.00p 117.75p 112.50p 112.50p 14120
30/09/2015 115.00p 116.75p 110.00p 115.00p 630060
29/09/2015 113.50p 115.00p 112.25p 112.50p 39646
28/09/2015 114.00p 115.00p 110.25p 113.75p 39571
25/09/2015 111.00p 113.75p 111.00p 111.00p 36638
24/09/2015 114.25p 114.25p 110.00p 110.00p 22083
23/09/2015 113.25p 113.55p 112.00p 112.00p 18693
22/09/2015 115.00p 118.75p 113.00p 113.00p 60777
21/09/2015 118.00p 118.00p 118.00p 118.00p 6
18/09/2015 114.50p 117.00p 114.50p 114.50p 743177
17/09/2015 117.00p 117.31p 115.80p 117.00p 12298
16/09/2015 117.25p 118.45p 115.60p 117.25p 90567
15/09/2015 115.94p 118.00p 115.94p 116.75p 3000
14/09/2015 118.00p 118.00p 116.44p 118.00p 1561
11/09/2015 117.50p 117.50p 115.63p 117.25p 18755
10/09/2015 118.00p 118.00p 117.25p 117.50p 14509
09/09/2015 117.50p 118.00p 116.06p 117.75p 19168
08/09/2015 116.00p 118.00p 114.94p 118.00p 203583
07/09/2015 118.00p 118.00p 113.07p 116.00p 66030
04/09/2015 115.00p 118.00p 115.00p 118.00p 717090
03/09/2015 115.00p 117.60p 115.00p 115.00p 152168
02/09/2015 115.75p 118.00p 115.00p 115.00p 97932
01/09/2015 115.00p 119.00p 113.50p 118.75p 89887
28/08/2015 111.00p 117.00p 110.30p 115.25p 108833
27/08/2015 110.00p 114.56p 109.75p 112.25p 231462
26/08/2015 108.00p 110.12p 108.00p 109.00p 37892
25/08/2015 106.50p 115.75p 105.56p 110.00p 315694
24/08/2015 115.00p 115.02p 100.00p 101.75p 1692942
21/08/2015 116.25p 119.19p 116.25p 117.75p 36197
20/08/2015 120.00p 120.41p 116.25p 117.50p 107169
19/08/2015 122.00p 122.00p 119.00p 119.00p 21214
18/08/2015 117.00p 122.00p 117.00p 122.00p 40963
17/08/2015 122.50p 122.50p 119.00p 121.50p 26247
14/08/2015 122.50p 125.00p 122.50p 123.25p 40899
13/08/2015 120.00p 123.99p 120.00p 120.00p 21527
12/08/2015 119.75p 125.00p 119.75p 125.00p 33634
11/08/2015 121.25p 125.00p 121.25p 122.50p 140616
10/08/2015 122.00p 124.74p 121.00p 121.00p 535213
07/08/2015 122.00p 123.33p 119.25p 122.00p 34131
06/08/2015 120.00p 123.80p 115.50p 120.25p 55423
05/08/2015 120.00p 124.06p 119.00p 119.25p 78609
04/08/2015 119.75p 123.60p 118.00p 119.50p 91370
03/08/2015 124.75p 124.75p 120.88p 120.88p 84801
31/07/2015 122.25p 125.00p 121.75p 124.75p 134850
30/07/2015 118.25p 121.88p 117.94p 121.50p 578612
29/07/2015 116.75p 121.50p 116.40p 118.00p 16335
28/07/2015 115.75p 117.16p 114.00p 114.00p 25046
27/07/2015 115.25p 118.31p 113.00p 113.00p 110589
24/07/2015 121.75p 124.75p 114.75p 114.75p 83423
23/07/2015 127.50p 127.50p 121.75p 121.75p 32310
22/07/2015 125.50p 129.48p 125.50p 126.00p 24581
21/07/2015 128.50p 129.99p 125.75p 126.00p 22100
20/07/2015 130.00p 133.75p 126.85p 128.50p 90151
17/07/2015 122.50p 137.25p 122.50p 128.50p 94682
16/07/2015 128.50p 129.00p 126.12p 127.25p 37690
15/07/2015 128.50p 129.50p 127.90p 128.50p 24309
14/07/2015 125.75p 129.50p 125.50p 129.00p 43188
13/07/2015 126.00p 129.57p 125.81p 128.25p 19017
10/07/2015 124.00p 129.50p 123.25p 128.75p 63982
09/07/2015 125.00p 125.00p 123.00p 123.50p 11932
08/07/2015 125.50p 126.00p 119.27p 122.00p 161910
07/07/2015 128.00p 130.03p 125.45p 126.50p 44068
06/07/2015 130.75p 139.97p 127.00p 127.00p 162191
03/07/2015 127.00p 131.94p 127.00p 130.00p 166483
02/07/2015 124.75p 127.06p 121.81p 126.00p 42605
01/07/2015 125.00p 125.51p 124.00p 124.00p 25739
30/06/2015 126.75p 126.75p 120.45p 121.00p 73043
29/06/2015 121.00p 125.46p 120.65p 125.00p 71037
26/06/2015 125.00p 126.48p 121.00p 121.00p 16257
25/06/2015 125.50p 125.50p 122.00p 124.00p 32045
24/06/2015 121.25p 125.50p 121.25p 122.00p 6480
23/06/2015 123.25p 125.50p 123.25p 125.50p 53808

*Close Price adjusted for both dividends and splits