17.10p-0.22 (-1.27%)02 May 2025, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gulf Marine Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202517.34p17.60p16.88p17.10p5,917,305
May 1, 202516.96p18.03p16.84p17.32p1,706,865
Apr 30, 202517.74p17.74p17.00p17.00p2,137,999
Apr 29, 202517.86p18.62p17.45p17.74p1,952,118
Apr 28, 202518.68p18.68p17.45p17.86p779,164
Apr 25, 202518.30p18.64p18.12p18.38p2,160,642
Apr 24, 202517.00p18.53p17.00p18.04p271,158
Apr 23, 202517.46p18.40p17.46p17.80p1,461,113
Apr 22, 202518.00p18.20p16.97p17.32p1,747,054
Apr 17, 202517.20p18.00p16.19p17.72p2,490,141
Apr 16, 202517.32p17.76p16.42p17.68p1,018,951
Apr 15, 202516.40p17.66p16.40p17.26p517,492
Apr 14, 202516.52p17.30p15.78p17.12p1,772,863
Apr 11, 202516.00p16.92p15.68p16.20p3,622,998
Apr 10, 202516.58p17.49p15.66p15.90p4,905,049
Apr 9, 202515.18p16.16p15.08p15.80p5,511,682
Apr 8, 202515.50p16.28p15.04p15.94p4,737,315
Apr 7, 202514.92p15.90p14.44p15.16p7,412,786
Apr 4, 202516.50p16.64p14.56p15.62p10,657,725
Apr 3, 202517.80p18.20p16.64p16.82p4,063,515
Apr 2, 202517.50p18.34p17.50p18.22p475,383
Apr 1, 202517.50p18.50p17.50p18.04p787,079
Mar 31, 202518.55p19.40p17.95p18.25p2,015,385
Mar 28, 202518.60p19.11p18.25p18.75p1,202,692
Mar 27, 202518.65p18.85p18.40p18.80p748,136
Mar 26, 202518.00p18.78p18.00p18.50p1,097,275
Mar 25, 202518.45p18.85p18.30p18.60p847,395
Mar 24, 202518.20p18.75p18.00p18.60p1,500,653
Mar 21, 202518.50p18.90p18.15p18.15p6,853,495
Mar 20, 202518.40p18.75p18.13p18.60p2,061,884
Mar 19, 202518.50p19.25p18.35p18.40p2,889,976
Mar 18, 202518.55p18.66p18.05p18.30p2,925,714
Mar 17, 202518.00p18.70p17.60p18.45p3,117,522
Mar 14, 202518.00p18.00p17.29p17.80p1,543,817
Mar 13, 202516.60p17.81p16.60p17.70p2,350,723
Mar 12, 202517.30p17.30p16.25p16.40p607,285
Mar 11, 202516.40p16.75p16.20p16.20p830,126
Mar 10, 202516.80p16.90p16.30p16.50p1,900,765
Mar 7, 202516.90p17.30p16.40p16.80p2,983,501
Mar 6, 202517.50p17.80p16.28p16.95p2,985,571
Mar 5, 202517.50p18.25p17.50p17.50p1,663,023
Mar 4, 202517.50p18.35p17.50p17.85p3,692,408
Mar 3, 202517.85p18.25p17.50p18.00p2,412,668
Feb 28, 202517.80p18.10p17.60p17.85p1,636,631
Feb 27, 202518.05p18.55p17.80p17.85p1,595,856
Feb 26, 202518.25p18.95p18.00p18.60p1,397,148
Feb 25, 202518.40p18.75p18.25p18.45p1,598,210
Feb 24, 202518.60p18.85p18.40p18.55p910,296
Feb 21, 202518.00p19.15p18.00p18.65p1,074,039
Feb 20, 202518.80p18.95p18.60p18.75p410,339
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00