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
03/06/2020 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
04/03/2020 5.56p 5.56p 5.04p 5.16p 59111
03/03/2020 4.75p 5.16p 4.75p 5.16p 167352
02/03/2020 5.34p 5.36p 4.76p 4.76p 187488
28/02/2020 5.50p 5.58p 4.25p 5.58p 1299480
27/02/2020 6.30p 6.73p 6.08p 6.53p 72977
26/02/2020 6.84p 6.84p 6.20p 6.40p 313546
25/02/2020 6.28p 6.90p 6.28p 6.86p 161305
24/02/2020 6.60p 7.00p 6.26p 7.00p 354044
21/02/2020 6.70p 7.09p 6.65p 7.09p 56509
20/02/2020 6.72p 6.99p 6.80p 6.80p 31673
19/02/2020 6.72p 6.99p 6.50p 6.99p 117538
18/02/2020 7.10p 7.10p 6.54p 6.91p 229186
17/02/2020 7.44p 7.44p 6.68p 7.12p 54512
14/02/2020 6.82p 7.13p 6.76p 7.13p 54934
13/02/2020 7.88p 7.88p 7.06p 7.22p 8693
12/02/2020 7.02p 7.20p 6.84p 7.20p 326794
11/02/2020 7.00p 7.92p 7.00p 7.04p 146865
10/02/2020 7.50p 7.50p 6.84p 7.50p 133167
07/02/2020 7.22p 7.38p 6.50p 6.84p 598828
06/02/2020 7.62p 7.62p 7.20p 7.40p 332394
05/02/2020 7.60p 8.39p 7.60p 7.64p 392492
04/02/2020 8.30p 9.11p 7.52p 7.90p 318588
03/02/2020 8.34p 9.03p 8.22p 8.80p 29041
31/01/2020 8.98p 9.40p 8.62p 8.99p 2967082
30/01/2020 8.22p 9.00p 7.57p 9.00p 733646
29/01/2020 8.22p 9.18p 8.22p 9.18p 104200
28/01/2020 8.98p 8.73p 8.70p 8.73p 0
27/01/2020 8.98p 9.08p 8.25p 8.70p 71780
24/01/2020 8.98p 9.18p 8.42p 8.65p 207903
23/01/2020 8.62p 8.98p 8.31p 8.80p 97232
22/01/2020 8.20p 8.80p 8.04p 8.80p 272585
21/01/2020 8.28p 8.36p 8.02p 8.18p 133845
20/01/2020 8.02p 8.20p 8.06p 8.20p 13700
17/01/2020 8.02p 8.48p 8.02p 8.28p 615899
16/01/2020 7.98p 8.60p 7.98p 8.35p 1208976
15/01/2020 7.48p 7.96p 7.22p 7.58p 418635
14/01/2020 7.22p 7.48p 7.22p 7.35p 63343
13/01/2020 7.46p 7.68p 7.25p 7.45p 3277706
10/01/2020 7.40p 7.44p 7.22p 7.33p 148936
09/01/2020 7.38p 7.40p 7.31p 7.31p 78106
08/01/2020 7.44p 7.44p 7.28p 7.33p 393508
07/01/2020 7.48p 7.70p 7.30p 7.43p 2010350
06/01/2020 7.50p 7.50p 7.28p 7.40p 455333
03/01/2020 7.50p 7.50p 7.22p 7.40p 802716
02/01/2020 7.22p 7.68p 7.20p 7.35p 186540
31/12/2019 7.20p 7.38p 7.20p 7.29p 100000
30/12/2019 7.68p 7.36p 7.25p 7.36p 5635
27/12/2019 7.68p 7.68p 7.24p 7.41p 176730
24/12/2019 7.50p 7.59p 7.49p 7.59p 0
23/12/2019 7.50p 7.83p 7.49p 7.49p 123000
20/12/2019 7.50p 7.90p 7.30p 7.90p 933423
19/12/2019 8.00p 8.14p 7.60p 7.84p 888871
18/12/2019 7.36p 7.60p 7.30p 7.60p 63568
17/12/2019 7.38p 7.40p 7.38p 7.40p 3578
16/12/2019 7.20p 7.92p 7.20p 7.40p 306358
13/12/2019 7.46p 7.46p 7.20p 7.25p 1903806
12/12/2019 7.30p 7.41p 7.30p 7.40p 137659
11/12/2019 7.40p 7.42p 7.21p 7.37p 186758
10/12/2019 7.44p 7.44p 7.21p 7.40p 142687
09/12/2019 7.48p 7.64p 7.23p 7.33p 4124514
06/12/2019 7.48p 7.50p 7.22p 7.48p 269271
05/12/2019 7.48p 7.89p 7.20p 7.50p 86881
04/12/2019 7.90p 7.90p 7.69p 7.69p 7283
03/12/2019 7.90p 8.10p 7.26p 8.00p 505591
02/12/2019 7.52p 8.60p 7.32p 8.60p 1038270
29/11/2019 7.56p 8.05p 7.40p 8.05p 256120
28/11/2019 8.24p 8.35p 7.20p 7.60p 518079
27/11/2019 7.82p 8.60p 7.80p 8.60p 10994
26/11/2019 8.00p 8.00p 8.00p 8.00p 31538
25/11/2019 8.58p 8.78p 8.00p 8.00p 122122
22/11/2019 7.80p 8.80p 7.80p 8.80p 42389
21/11/2019 7.82p 8.30p 7.82p 8.30p 184442
20/11/2019 8.20p 8.70p 7.80p 8.38p 110599
19/11/2019 8.60p 9.02p 8.60p 9.02p 43826
18/11/2019 8.20p 8.60p 8.20p 8.20p 106445
15/11/2019 9.00p 8.63p 8.40p 8.40p 40000
14/11/2019 9.00p 9.00p 8.13p 8.63p 110180
13/11/2019 7.70p 8.50p 7.50p 8.50p 100631
12/11/2019 7.70p 8.34p 7.70p 8.34p 4060
11/11/2019 8.60p 8.60p 7.82p 8.34p 90280
08/11/2019 7.72p 8.50p 7.72p 8.50p 65209
07/11/2019 8.50p 8.60p 7.74p 8.36p 131837
06/11/2019 8.50p 9.00p 8.50p 9.00p 825
05/11/2019 8.50p 9.00p 8.50p 9.00p 33164
04/11/2019 8.50p 8.98p 8.00p 8.49p 272711
01/11/2019 9.18p 9.18p 8.20p 8.35p 37242
31/10/2019 8.00p 8.25p 8.00p 8.25p 45900
30/10/2019 8.00p 8.84p 8.49p 8.49p 0
29/10/2019 8.00p 8.84p 8.00p 8.84p 41028
28/10/2019 8.21p 8.49p 8.21p 8.49p 20283
25/10/2019 8.20p 8.51p 8.20p 8.51p 60461
24/10/2019 8.60p 8.68p 8.20p 8.43p 201464
23/10/2019 9.50p 9.50p 8.50p 8.59p 247792
22/10/2019 9.02p 9.20p 9.00p 9.00p 1508043
21/10/2019 9.10p 9.56p 8.79p 9.29p 377273
18/10/2019 8.00p 9.74p 7.70p 9.00p 1740108
17/10/2019 7.50p 7.92p 7.44p 7.81p 110898
16/10/2019 6.50p 7.44p 6.25p 7.26p 753452
15/10/2019 6.50p 6.50p 6.06p 6.50p 469486
14/10/2019 6.50p 6.50p 6.32p 6.50p 427094
11/10/2019 6.48p 6.50p 5.54p 6.20p 601255
10/10/2019 6.50p 6.50p 6.01p 6.19p 213129
09/10/2019 5.32p 5.90p 5.32p 5.85p 3721001
08/10/2019 5.36p 5.63p 5.53p 5.53p 0
07/10/2019 5.36p 5.63p 5.36p 5.63p 16664
04/10/2019 5.34p 5.60p 5.34p 5.60p 900
03/10/2019 5.42p 5.89p 5.42p 5.89p 89161
02/10/2019 6.00p 6.25p 5.50p 5.80p 329959
01/10/2019 6.00p 6.00p 5.49p 6.00p 136657
30/09/2019 5.99p 6.00p 5.74p 5.74p 119968
27/09/2019 6.12p 6.50p 5.50p 5.65p 2870278
26/09/2019 5.78p 5.80p 5.30p 5.39p 610492
25/09/2019 5.80p 5.80p 5.50p 5.60p 271904
24/09/2019 5.62p 5.81p 5.62p 5.69p 151789
23/09/2019 5.98p 5.98p 5.65p 5.70p 208032
20/09/2019 5.98p 5.98p 5.75p 5.98p 2646132
19/09/2019 5.78p 5.88p 5.52p 5.76p 5163359
18/09/2019 5.62p 5.89p 5.50p 5.50p 1307095
17/09/2019 5.82p 6.33p 5.62p 5.64p 805036
16/09/2019 5.60p 5.80p 5.60p 5.80p 320275
13/09/2019 5.64p 5.70p 5.52p 5.60p 249939
12/09/2019 6.00p 6.04p 5.40p 5.50p 636480
11/09/2019 6.20p 6.58p 5.90p 5.95p 2891045
10/09/2019 7.12p 7.34p 7.00p 7.32p 442551
09/09/2019 7.32p 7.70p 7.12p 7.34p 85313
06/09/2019 7.50p 7.66p 7.30p 7.49p 52380
05/09/2019 7.10p 7.40p 7.10p 7.26p 45181
04/09/2019 7.30p 7.51p 7.51p 7.51p 0
03/09/2019 7.30p 7.51p 7.06p 7.51p 303893
02/09/2019 7.81p 7.81p 7.39p 7.64p 33729
30/08/2019 7.54p 8.38p 7.40p 7.69p 100324
29/08/2019 7.52p 8.10p 7.52p 8.10p 10102
28/08/2019 7.52p 8.30p 7.50p 8.09p 128485
27/08/2019 8.18p 8.88p 7.55p 7.94p 218558
23/08/2019 8.18p 8.18p 7.50p 7.85p 27931
22/08/2019 7.52p 8.20p 7.52p 7.70p 121956
21/08/2019 7.60p 8.78p 7.60p 8.08p 1460749
20/08/2019 8.72p 9.68p 8.70p 9.00p 10522

*Close Price adjusted for both dividends and splits