1. Share Prices

  2. Gulf Marine Services PLC (GMS)

16.80p-0.25 (-1.47%)21 Nov 2024, 16:35
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

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202417.10p17.55p16.70p16.80p1,215,453
Nov 20, 202417.10p18.55p16.80p17.05p2,052,181
Nov 19, 202417.40p17.60p17.10p17.20p1,289,924
Nov 18, 202417.50p17.70p17.20p17.55p421,855
Nov 15, 202417.50p17.75p17.30p17.50p871,306
Nov 14, 202417.20p18.70p17.20p17.40p1,200,379
Nov 13, 202417.60p18.15p17.40p17.40p1,714,741
Nov 12, 202417.55p17.65p17.25p17.40p1,306,755
Nov 11, 202417.70p18.35p17.45p17.50p2,352,300
Nov 8, 202418.00p18.15p17.70p17.70p910,678
Nov 7, 202417.65p18.45p17.65p17.85p1,216,434
Nov 6, 202417.70p18.42p17.60p17.90p1,030,122
Nov 5, 202417.75p18.35p17.40p17.70p1,008,366
Nov 4, 202417.90p18.26p17.30p17.50p1,182,026
Nov 1, 202417.30p17.70p17.10p17.65p1,925,680
Oct 31, 202418.00p18.20p17.00p17.30p3,758,062
Oct 30, 202418.05p18.10p17.54p17.65p2,724,257
Oct 29, 202418.45p18.70p18.05p18.05p2,390,367
Oct 28, 202419.00p20.01p18.15p18.25p5,949,413
Oct 25, 202417.75p18.95p17.50p18.45p4,332,876
Oct 24, 202418.30p18.40p17.60p17.60p2,754,935
Oct 23, 202418.25p18.95p18.15p18.25p1,350,278
Oct 22, 202418.55p18.80p18.15p18.70p1,741,361
Oct 21, 202419.70p19.70p19.00p19.00p2,031,936
Oct 18, 202418.90p19.50p18.70p19.50p2,880,370
Oct 17, 202418.95p19.27p18.55p18.60p4,751,955
Oct 16, 202417.99p19.25p18.15p19.05p9,375,838
Oct 15, 202417.40p18.00p16.60p17.90p8,205,432
Oct 14, 202417.20p17.28p16.60p16.65p3,224,656
Oct 11, 202416.70p17.10p16.50p16.90p4,497,663
Oct 10, 202416.20p17.05p16.00p16.80p10,752,642
Oct 9, 202415.00p15.85p15.00p15.55p1,974,055
Oct 8, 202415.60p15.85p15.16p15.35p1,464,632
Oct 7, 202415.50p15.73p15.10p15.50p4,461,892
Oct 4, 202415.00p15.60p14.87p15.50p9,450,577
Oct 3, 202415.15p15.20p14.75p15.00p7,588,703
Oct 2, 202414.90p15.10p14.55p14.95p15,227,816
Oct 1, 202415.50p15.75p14.15p14.80p25,950,091
Sep 30, 202416.00p16.85p14.80p15.25p26,792,971
Sep 27, 202416.05p16.50p15.90p15.90p13,325,866
Sep 26, 202416.15p16.90p16.05p16.30p1,056,826
Sep 25, 202416.05p17.45p16.05p16.50p1,893,458
Sep 24, 202416.95p17.50p16.75p16.80p2,579,072
Sep 23, 202417.50p17.50p16.10p16.95p1,776,518
Sep 20, 202416.30p17.25p16.30p16.40p2,373,266
Sep 19, 202416.55p16.70p16.39p16.65p878,742
Sep 18, 202416.60p17.20p16.45p16.45p1,806,678
Sep 17, 202417.10p17.35p16.60p16.80p2,261,215
Sep 16, 202417.00p17.85p16.50p16.90p1,475,446
Sep 13, 202416.50p17.82p16.50p17.30p2,666,098
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)