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
05/06/2019 9.04p 9.71p 7.68p 8.20p 2219027
04/06/2019 9.20p 9.50p 9.04p 9.04p 285611
03/06/2019 9.00p 10.20p 9.00p 9.20p 255790
31/05/2019 9.86p 9.92p 9.00p 9.10p 432893
30/05/2019 10.00p 11.10p 9.50p 9.85p 203203
29/05/2019 10.20p 11.12p 10.00p 10.00p 190403
28/05/2019 10.10p 10.77p 10.10p 10.65p 176409
24/05/2019 10.00p 10.77p 10.00p 10.00p 197686
23/05/2019 11.15p 12.00p 10.00p 10.20p 736581
22/05/2019 11.25p 12.42p 11.00p 11.45p 168702
21/05/2019 11.60p 12.95p 11.10p 11.10p 225413
20/05/2019 12.20p 13.19p 11.20p 12.25p 93093
17/05/2019 11.50p 13.35p 11.50p 13.35p 133437
16/05/2019 12.00p 12.98p 12.00p 12.40p 108744
15/05/2019 12.00p 13.00p 11.80p 13.00p 92451
14/05/2019 11.40p 12.65p 11.40p 12.65p 3113581
13/05/2019 12.00p 12.30p 11.40p 11.63p 646718
10/05/2019 11.90p 12.45p 11.90p 12.23p 149031
09/05/2019 11.80p 12.50p 11.80p 12.25p 103497
08/05/2019 11.60p 12.43p 11.60p 12.38p 205268
07/05/2019 11.90p 12.40p 11.90p 12.25p 1364615
03/05/2019 12.10p 12.44p 11.90p 11.90p 103365
02/05/2019 11.80p 12.54p 11.80p 12.33p 96485
01/05/2019 12.20p 12.95p 11.82p 12.50p 305913
30/04/2019 12.30p 12.61p 12.30p 12.30p 415611
29/04/2019 12.20p 12.97p 12.20p 12.77p 104262
26/04/2019 12.50p 12.80p 12.40p 12.40p 327371
25/04/2019 12.60p 12.87p 12.45p 12.45p 202121
24/04/2019 12.20p 13.50p 12.20p 13.50p 101683
23/04/2019 12.40p 12.90p 12.00p 12.85p 173001
18/04/2019 12.95p 13.00p 12.25p 13.00p 166567
17/04/2019 12.20p 13.00p 11.68p 13.00p 64542
16/04/2019 12.35p 12.35p 12.10p 12.20p 100372
15/04/2019 12.05p 12.64p 12.05p 12.28p 162234
12/04/2019 12.70p 12.88p 12.05p 12.35p 107779
11/04/2019 12.50p 12.65p 12.05p 12.15p 379781
10/04/2019 12.80p 13.20p 12.02p 12.95p 645211
09/04/2019 14.00p 14.29p 11.00p 12.73p 1120493
08/04/2019 14.05p 14.49p 14.00p 14.17p 50397
05/04/2019 14.20p 14.64p 14.00p 14.50p 130811
04/04/2019 14.60p 14.60p 14.00p 14.60p 102588
03/04/2019 14.85p 15.30p 14.00p 14.90p 31858
02/04/2019 14.71p 14.71p 14.16p 14.43p 83419
01/04/2019 14.85p 14.85p 14.15p 14.43p 54227
29/03/2019 14.50p 14.85p 14.50p 14.50p 102771
28/03/2019 14.25p 14.83p 14.00p 14.00p 159043
27/03/2019 14.00p 15.30p 14.00p 14.43p 3177360
26/03/2019 14.05p 14.94p 14.00p 14.00p 152015
25/03/2019 14.60p 15.10p 14.05p 15.00p 105891
22/03/2019 15.25p 15.30p 14.05p 15.00p 222080
21/03/2019 14.90p 15.40p 14.45p 15.30p 193426
20/03/2019 14.60p 15.50p 14.05p 15.30p 217159
19/03/2019 15.00p 15.85p 14.66p 15.00p 173872
18/03/2019 16.45p 16.45p 15.29p 16.20p 311770
15/03/2019 14.50p 16.55p 14.50p 16.55p 459925
14/03/2019 15.00p 15.75p 14.50p 14.50p 165708
13/03/2019 16.30p 16.45p 14.60p 15.45p 184718
12/03/2019 16.50p 16.79p 14.50p 14.50p 877455
11/03/2019 17.60p 17.60p 16.50p 17.05p 612962
08/03/2019 17.50p 18.48p 17.00p 17.25p 153004
07/03/2019 17.45p 17.65p 17.00p 17.00p 30345
06/03/2019 17.00p 17.70p 17.00p 17.00p 112589
05/03/2019 17.25p 17.58p 17.00p 17.05p 210701
04/03/2019 17.55p 17.72p 17.00p 17.10p 649036
01/03/2019 17.20p 19.00p 17.20p 18.30p 255606
28/02/2019 18.00p 18.51p 17.20p 17.87p 8314
27/02/2019 17.05p 18.65p 17.05p 17.50p 270493
26/02/2019 18.00p 18.00p 17.35p 17.80p 320064
25/02/2019 18.00p 18.33p 17.30p 18.33p 8473
22/02/2019 18.10p 18.10p 17.33p 18.03p 151186
21/02/2019 19.00p 19.00p 17.00p 18.00p 618330
20/02/2019 19.90p 19.90p 18.55p 19.90p 24149
19/02/2019 19.00p 19.24p 18.40p 19.20p 267223
18/02/2019 19.00p 19.44p 18.52p 19.43p 424329
15/02/2019 19.00p 19.40p 18.40p 19.23p 92873
14/02/2019 17.70p 19.36p 17.70p 19.08p 481131
13/02/2019 18.25p 18.70p 17.70p 17.80p 381245
12/02/2019 22.10p 22.10p 17.50p 18.90p 1783339
11/02/2019 22.00p 22.55p 21.10p 22.30p 363276
08/02/2019 22.00p 22.78p 22.00p 22.00p 198448
07/02/2019 22.80p 22.80p 22.00p 22.00p 297255
06/02/2019 21.80p 22.80p 21.80p 22.30p 376802
05/02/2019 22.70p 23.00p 22.20p 22.70p 347729
04/02/2019 21.00p 23.61p 21.00p 22.10p 2951201
01/02/2019 20.00p 21.00p 19.70p 20.60p 390867
31/01/2019 18.65p 20.50p 18.15p 20.00p 1266073
30/01/2019 18.05p 18.75p 18.05p 18.15p 2793564
29/01/2019 19.00p 19.00p 17.60p 18.50p 796802
28/01/2019 17.95p 19.00p 17.95p 18.80p 1118099
25/01/2019 17.95p 18.20p 17.10p 17.10p 769358
24/01/2019 18.40p 18.52p 17.10p 18.00p 1880924
23/01/2019 17.90p 19.00p 17.43p 18.40p 3193450
22/01/2019 17.00p 17.35p 17.00p 17.10p 933127
21/01/2019 17.45p 17.95p 17.00p 17.10p 1031155
18/01/2019 17.90p 17.90p 16.45p 17.00p 488681
17/01/2019 17.95p 17.95p 17.36p 17.85p 884393
16/01/2019 17.00p 18.00p 16.61p 18.00p 1334746
15/01/2019 18.45p 18.55p 16.50p 17.00p 1434151
14/01/2019 17.95p 21.90p 16.50p 18.00p 5513132
11/01/2019 13.40p 18.55p 13.23p 17.00p 6494364
10/01/2019 12.40p 14.32p 12.00p 13.00p 5224586
09/01/2019 12.40p 12.45p 12.00p 12.05p 1900530
08/01/2019 11.40p 12.99p 11.25p 12.25p 7838210
07/01/2019 10.90p 11.51p 10.25p 11.10p 3297594
04/01/2019 10.60p 10.60p 10.30p 10.60p 775829
03/01/2019 10.10p 10.90p 10.10p 10.30p 2662316
02/01/2019 10.35p 10.92p 10.00p 10.30p 1416177
31/12/2018 10.00p 10.55p 9.68p 10.40p 6502609
28/12/2018 9.60p 10.40p 9.30p 9.32p 2089284
27/12/2018 10.55p 10.80p 9.76p 10.00p 6499527
24/12/2018 9.74p 10.54p 9.32p 10.50p 4705036
21/12/2018 9.00p 10.25p 8.03p 9.50p 10688440
20/12/2018 8.40p 9.70p 6.50p 9.00p 24123172
19/12/2018 20.00p 20.00p 8.04p 8.22p 14333509
18/12/2018 32.50p 34.00p 32.00p 32.45p 109317
17/12/2018 32.50p 33.20p 32.50p 32.80p 10099
14/12/2018 32.50p 34.00p 32.50p 32.50p 5373
13/12/2018 32.50p 34.90p 32.50p 33.75p 70166
12/12/2018 32.50p 34.30p 32.50p 33.00p 70893
11/12/2018 34.00p 34.00p 32.50p 33.55p 2861
10/12/2018 33.64p 33.64p 33.55p 33.55p 294
07/12/2018 34.50p 34.50p 33.00p 33.25p 14
06/12/2018 33.60p 34.64p 33.00p 33.55p 74323
05/12/2018 34.00p 34.10p 33.60p 33.60p 162704
04/12/2018 34.30p 34.53p 34.00p 34.00p 108056
03/12/2018 35.60p 36.80p 34.30p 34.80p 262906
30/11/2018 35.90p 35.90p 35.10p 35.50p 71556
29/11/2018 36.70p 36.70p 35.60p 35.60p 1
28/11/2018 34.10p 36.02p 34.10p 35.35p 3489
27/11/2018 35.30p 36.70p 34.10p 35.00p 46611
26/11/2018 35.20p 36.40p 35.00p 36.40p 52955
23/11/2018 34.90p 36.23p 34.90p 35.80p 9748
22/11/2018 36.30p 36.30p 34.85p 34.85p 8
21/11/2018 34.10p 35.51p 34.10p 35.50p 123096
20/11/2018 35.40p 35.99p 34.00p 35.00p 161178
19/11/2018 35.10p 36.30p 35.00p 36.00p 243648
16/11/2018 36.30p 36.30p 34.60p 35.95p 114032
15/11/2018 36.10p 37.00p 34.40p 37.00p 177978
14/11/2018 37.20p 37.90p 34.20p 34.20p 441758
13/11/2018 37.20p 38.00p 37.20p 38.00p 15551
12/11/2018 37.30p 38.40p 36.70p 37.60p 147795
09/11/2018 38.00p 39.00p 37.00p 37.00p 185694
08/11/2018 38.10p 38.65p 38.10p 38.65p 2
07/11/2018 40.10p 40.10p 38.00p 38.00p 142398
06/11/2018 39.00p 39.20p 39.00p 39.00p 1307376
05/11/2018 41.30p 41.30p 38.00p 38.50p 348225
02/11/2018 40.90p 41.74p 39.10p 39.70p 87642
01/11/2018 42.00p 42.00p 39.10p 39.10p 168726
31/10/2018 41.60p 41.60p 40.10p 41.30p 51092
30/10/2018 40.20p 40.70p 40.00p 40.40p 40922
29/10/2018 40.20p 40.68p 40.00p 40.00p 134120
26/10/2018 40.60p 41.40p 40.10p 40.10p 53829
25/10/2018 43.10p 43.14p 39.70p 41.00p 344874
24/10/2018 43.10p 45.00p 43.00p 45.00p 117618
23/10/2018 44.10p 44.70p 42.10p 42.10p 276792
22/10/2018 45.90p 46.90p 43.50p 46.30p 89007
19/10/2018 45.70p 45.90p 43.10p 44.45p 19203
18/10/2018 45.10p 45.80p 43.60p 45.70p 88183
17/10/2018 43.50p 45.70p 42.30p 45.60p 135263
16/10/2018 45.40p 45.40p 43.40p 45.00p 66124
15/10/2018 44.40p 44.42p 43.60p 43.60p 90705
12/10/2018 45.10p 46.30p 44.30p 44.30p 28679
11/10/2018 45.20p 46.40p 44.60p 44.60p 69319
10/10/2018 46.90p 47.50p 45.00p 47.50p 100015
09/10/2018 45.00p 46.60p 44.40p 46.50p 35489
08/10/2018 45.10p 47.72p 44.70p 45.00p 37672
05/10/2018 46.50p 46.50p 45.00p 45.60p 42279
04/10/2018 45.70p 46.00p 45.50p 45.50p 13295
03/10/2018 45.50p 46.90p 45.40p 45.50p 35437
02/10/2018 45.30p 45.61p 45.00p 45.20p 41794
01/10/2018 47.10p 47.77p 45.40p 45.50p 2113539
28/09/2018 48.00p 48.00p 47.60p 47.70p 72003
27/09/2018 47.50p 48.00p 47.00p 47.40p 33180
26/09/2018 47.60p 47.95p 47.00p 47.50p 137790
25/09/2018 46.90p 47.60p 46.00p 47.00p 145066
24/09/2018 45.70p 46.52p 44.30p 46.00p 62660
21/09/2018 45.30p 46.30p 43.70p 43.70p 1336152
20/09/2018 46.00p 46.50p 45.00p 46.00p 307843
19/09/2018 44.00p 45.30p 42.77p 45.30p 797286
18/09/2018 44.90p 45.48p 41.20p 41.50p 360728
17/09/2018 45.70p 45.80p 43.00p 44.00p 163773
14/09/2018 47.10p 47.10p 44.04p 44.50p 63433
13/09/2018 46.50p 47.70p 44.00p 44.10p 138147
12/09/2018 46.00p 46.90p 45.50p 46.00p 83357
11/09/2018 46.50p 47.90p 45.40p 47.90p 102732
10/09/2018 46.90p 47.40p 45.00p 45.00p 151712
07/09/2018 45.40p 45.90p 44.00p 45.90p 74159
06/09/2018 45.90p 46.00p 45.15p 46.00p 136744
05/09/2018 45.90p 46.00p 44.10p 44.90p 316149
04/09/2018 42.00p 45.00p 40.46p 45.00p 282917
03/09/2018 46.00p 46.90p 43.32p 44.95p 24955
31/08/2018 43.80p 45.30p 43.78p 45.20p 210619
30/08/2018 42.10p 44.50p 42.10p 44.50p 40477
29/08/2018 43.50p 44.14p 42.39p 43.00p 42713
28/08/2018 42.50p 44.08p 41.40p 42.50p 51151
24/08/2018 42.50p 42.50p 40.83p 42.50p 31086
23/08/2018 41.50p 41.50p 40.00p 40.80p 36918
22/08/2018 41.00p 42.00p 40.60p 41.50p 49812
21/08/2018 39.80p 41.00p 39.80p 40.70p 70410
20/08/2018 41.70p 42.00p 40.00p 42.00p 2816

*Close Price adjusted for both dividends and splits