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
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
22/06/2015 125.00p 125.00p 121.00p 122.00p 18006
19/06/2015 125.00p 127.00p 115.75p 115.75p 136555
18/06/2015 124.00p 124.00p 121.75p 123.75p 53323
17/06/2015 123.00p 125.00p 123.00p 125.00p 14653
16/06/2015 127.00p 127.00p 123.00p 124.50p 80607
15/06/2015 122.75p 125.00p 122.75p 123.00p 14614
12/06/2015 126.75p 128.44p 125.00p 127.00p 93960
11/06/2015 130.00p 130.00p 126.45p 127.25p 86484
10/06/2015 127.50p 129.75p 127.50p 128.00p 47510
09/06/2015 120.00p 129.00p 120.00p 127.75p 140418
08/06/2015 116.75p 126.00p 116.75p 126.00p 382672
05/06/2015 116.25p 124.35p 116.25p 124.00p 115597
04/06/2015 124.00p 124.00p 120.00p 123.00p 88882
03/06/2015 124.00p 124.00p 120.00p 121.75p 132225
02/06/2015 124.00p 124.00p 120.33p 121.75p 168541
01/06/2015 117.50p 124.00p 117.50p 123.25p 504120
29/05/2015 116.00p 123.75p 116.00p 118.00p 343802
28/05/2015 120.00p 121.50p 116.18p 118.00p 132634
27/05/2015 124.00p 124.00p 116.00p 119.00p 57111
26/05/2015 125.25p 126.32p 123.00p 123.50p 73896
22/05/2015 130.25p 130.25p 124.00p 124.00p 1365417
21/05/2015 126.75p 130.25p 126.00p 130.25p 73118
20/05/2015 127.00p 127.00p 125.00p 125.00p 641686
19/05/2015 127.00p 127.00p 124.00p 126.00p 581846
18/05/2015 123.00p 126.00p 123.00p 126.00p 335823
15/05/2015 123.00p 123.50p 122.00p 123.00p 221600
14/05/2015 123.25p 124.19p 122.50p 123.00p 15517
13/05/2015 126.00p 126.00p 123.50p 125.00p 275189
12/05/2015 125.50p 126.75p 121.00p 122.00p 303833
11/05/2015 122.00p 125.00p 120.95p 124.75p 177748
08/05/2015 118.00p 123.75p 118.00p 122.00p 108775
07/05/2015 118.00p 122.19p 118.00p 120.00p 238461
06/05/2015 120.00p 124.13p 119.00p 119.00p 130010
05/05/2015 118.50p 124.00p 117.50p 124.00p 198273
01/05/2015 120.00p 122.55p 120.00p 121.50p 159093
30/04/2015 122.25p 122.25p 120.00p 120.00p 224870
29/04/2015 122.50p 128.00p 120.00p 122.00p 245283
28/04/2015 125.00p 125.00p 120.56p 122.50p 123328
27/04/2015 121.75p 122.38p 120.00p 120.75p 204439
24/04/2015 125.00p 125.00p 121.00p 122.00p 653297
23/04/2015 117.00p 123.40p 112.50p 123.25p 234920
22/04/2015 124.50p 124.50p 119.38p 122.00p 115103
21/04/2015 118.75p 121.00p 118.44p 121.00p 214177
20/04/2015 117.00p 120.50p 117.00p 118.75p 427387
17/04/2015 128.00p 128.75p 120.00p 120.25p 130261
16/04/2015 126.00p 130.00p 125.00p 130.00p 767951
15/04/2015 121.00p 125.75p 120.00p 125.00p 465882
14/04/2015 120.50p 122.81p 116.50p 120.50p 159842
13/04/2015 121.00p 122.00p 119.12p 119.12p 50878
10/04/2015 122.00p 128.00p 120.00p 125.00p 60115
09/04/2015 115.00p 123.41p 115.00p 121.75p 103032
08/04/2015 129.50p 129.50p 114.50p 121.00p 318667
07/04/2015 129.00p 129.50p 125.86p 129.50p 36417
02/04/2015 125.50p 128.92p 125.00p 125.25p 99255
01/04/2015 125.50p 130.90p 125.00p 125.00p 15355
31/03/2015 130.00p 130.25p 125.25p 125.25p 219829
30/03/2015 130.00p 132.00p 127.25p 129.00p 58280
27/03/2015 130.00p 133.38p 128.80p 130.00p 7535
26/03/2015 128.50p 131.12p 128.50p 130.00p 48563
25/03/2015 128.00p 132.90p 126.00p 131.00p 434874
24/03/2015 132.00p 135.24p 126.44p 128.00p 297595
23/03/2015 125.00p 131.50p 123.91p 130.00p 170985
20/03/2015 118.00p 130.00p 117.60p 129.00p 146787
19/03/2015 117.00p 118.00p 116.65p 117.25p 276018
18/03/2015 116.00p 118.00p 112.00p 118.00p 217329
17/03/2015 118.00p 118.00p 115.00p 118.00p 39958
16/03/2015 115.00p 118.00p 114.66p 118.00p 178174
13/03/2015 111.75p 118.24p 111.75p 111.75p 61308
12/03/2015 117.75p 118.00p 115.00p 117.38p 36071
11/03/2015 118.00p 118.00p 115.00p 117.12p 45980
10/03/2015 117.50p 118.00p 117.49p 117.50p 6085
09/03/2015 118.00p 118.00p 117.25p 118.00p 22794
06/03/2015 116.00p 118.00p 116.00p 117.00p 55818
05/03/2015 118.00p 118.00p 115.50p 118.00p 28910
04/03/2015 115.00p 118.00p 114.00p 114.00p 26258
03/03/2015 117.00p 117.43p 115.00p 115.00p 26323
02/03/2015 115.00p 118.00p 112.56p 118.00p 29338
27/02/2015 115.00p 117.43p 114.25p 115.00p 22201
26/02/2015 115.00p 118.00p 113.75p 116.50p 722781
25/02/2015 115.00p 118.75p 111.50p 118.25p 86681
24/02/2015 115.00p 118.75p 112.90p 118.75p 13687
23/02/2015 111.00p 116.69p 111.00p 115.00p 98627
20/02/2015 114.50p 115.75p 113.00p 115.00p 33027
19/02/2015 115.00p 115.75p 113.22p 115.75p 34605
18/02/2015 113.00p 115.75p 113.00p 115.75p 56882
17/02/2015 114.25p 114.25p 110.68p 113.25p 61154
16/02/2015 111.00p 113.75p 111.00p 112.37p 11673
13/02/2015 110.50p 115.00p 110.00p 114.00p 58944
12/02/2015 110.00p 112.25p 110.00p 110.00p 151048
11/02/2015 114.25p 114.25p 110.00p 112.37p 26910
10/02/2015 113.00p 113.00p 110.00p 110.00p 16747
09/02/2015 106.25p 113.91p 106.25p 110.00p 73142
06/02/2015 110.00p 113.00p 110.00p 110.00p 18012
05/02/2015 109.75p 115.00p 107.64p 112.00p 35578
04/02/2015 112.25p 118.01p 110.50p 112.50p 55481
03/02/2015 115.00p 118.75p 115.00p 115.00p 141119
02/02/2015 116.00p 118.81p 114.25p 115.00p 488794
30/01/2015 112.50p 114.25p 110.25p 114.00p 69803
29/01/2015 109.75p 112.50p 109.75p 112.50p 231435
28/01/2015 111.00p 115.00p 107.88p 111.50p 108264
27/01/2015 103.00p 105.50p 102.00p 103.00p 32117
26/01/2015 102.00p 104.12p 101.15p 103.00p 35140
23/01/2015 102.00p 104.44p 101.25p 102.00p 49880
22/01/2015 101.50p 104.50p 100.00p 102.75p 251014
21/01/2015 100.00p 100.37p 97.68p 99.75p 50519
20/01/2015 98.75p 101.00p 98.00p 100.00p 107267
19/01/2015 99.00p 100.56p 97.75p 97.75p 281005
16/01/2015 95.25p 98.00p 93.00p 94.00p 163625
15/01/2015 95.25p 98.00p 92.00p 95.00p 1070037
14/01/2015 98.00p 99.00p 95.00p 95.00p 159868
13/01/2015 101.75p 102.25p 97.25p 97.50p 136109
12/01/2015 108.00p 108.00p 97.00p 97.00p 143320
09/01/2015 101.50p 107.00p 100.37p 103.50p 238996
08/01/2015 101.75p 101.75p 98.00p 98.50p 77461
07/01/2015 103.50p 103.50p 97.50p 98.00p 25284
06/01/2015 103.50p 103.50p 97.00p 97.00p 40793
05/01/2015 101.50p 103.50p 98.50p 99.50p 95369
02/01/2015 103.00p 103.25p 99.75p 102.00p 20241
31/12/2014 103.00p 103.00p 98.25p 100.00p 14466
30/12/2014 102.00p 102.00p 100.00p 100.00p 52278
29/12/2014 103.50p 103.50p 100.25p 102.37p 291738
24/12/2014 100.00p 100.00p 97.00p 98.62p 119188
23/12/2014 100.25p 102.75p 99.00p 99.00p 42049
22/12/2014 100.00p 102.34p 99.00p 99.00p 258100
19/12/2014 98.50p 102.34p 98.50p 98.50p 84284
18/12/2014 100.00p 101.36p 97.00p 98.75p 74460
17/12/2014 98.50p 101.13p 98.00p 98.00p 19355
16/12/2014 98.50p 101.25p 94.06p 98.00p 180384
15/12/2014 99.75p 102.34p 98.63p 98.75p 44221
12/12/2014 100.75p 101.75p 99.25p 99.50p 46908
11/12/2014 98.50p 103.50p 98.50p 100.75p 116160
10/12/2014 101.25p 104.25p 99.00p 99.00p 40898
09/12/2014 105.25p 105.25p 99.75p 101.25p 108587
08/12/2014 106.00p 107.30p 102.25p 102.25p 66527
05/12/2014 105.50p 106.26p 105.50p 106.00p 145046
04/12/2014 105.50p 106.88p 105.00p 106.00p 64290
03/12/2014 110.25p 110.25p 105.50p 106.00p 77132
02/12/2014 110.25p 110.25p 103.63p 107.00p 97610
01/12/2014 115.50p 115.50p 103.95p 108.00p 149200
28/11/2014 113.00p 120.29p 111.62p 114.50p 348006
27/11/2014 137.00p 137.00p 113.41p 120.00p 212142
26/11/2014 137.00p 137.00p 135.50p 137.00p 11925
25/11/2014 135.75p 137.00p 135.50p 136.00p 25522
24/11/2014 137.00p 138.00p 135.61p 137.00p 393718
21/11/2014 135.50p 138.36p 135.50p 138.00p 46347
20/11/2014 138.00p 138.00p 137.00p 138.00p 10919
19/11/2014 140.00p 140.00p 137.25p 138.00p 45650
18/11/2014 138.00p 138.36p 137.00p 138.00p 58180

*Close Price adjusted for both dividends and splits