1. Share Prices

  2. Gulf Marine Services PLC (GMS)

16.60p-0.60 (-3.49%)22 Jul 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
Jul 19, 202417.85p18.55p17.10p17.20p907,601
Jul 18, 202418.50p18.50p17.75p17.75p849,671
Jul 17, 202417.70p18.15p17.70p17.95p1,052,920
Jul 16, 202417.20p17.80p17.10p17.70p1,577,112
Jul 15, 202417.45p17.65p17.10p17.15p1,284,431
Jul 12, 202417.60p17.60p17.15p17.35p1,845,875
Jul 11, 202416.65p17.40p16.40p17.40p2,835,353
Jul 10, 202416.50p17.00p16.45p16.65p1,450,221
Jul 9, 202416.70p16.70p16.40p16.55p2,212,649
Jul 8, 202417.05p17.25p16.35p16.35p4,216,349
Jul 5, 202416.90p17.25p16.85p17.00p1,271,656
Jul 4, 202417.00p17.30p16.80p16.85p2,564,005
Jul 3, 202417.10p17.55p17.05p17.20p1,330,254
Jul 2, 202417.20p17.40p17.10p17.15p1,562,143
Jul 1, 202417.35p18.45p16.60p17.20p3,229,214
Jun 28, 202417.70p18.00p17.00p17.00p23,248,002
Jun 27, 202419.75p20.48p19.45p20.00p1,846,472
Jun 26, 202419.75p20.66p19.30p19.30p2,861,942
Jun 25, 202418.95p20.10p18.85p19.85p1,545,621
Jun 24, 202418.75p19.25p18.73p19.00p828,649
Jun 21, 202418.00p19.20p18.00p19.20p1,498,737
Jun 20, 202418.60p18.85p18.10p18.75p2,875,478
Jun 19, 202418.40p18.95p18.24p18.70p522,391
Jun 18, 202418.40p18.50p17.75p18.45p1,173,728
Jun 17, 202418.50p18.65p17.34p18.10p4,837,135
Jun 14, 202418.00p18.60p18.00p18.60p830,578
Jun 13, 202418.70p19.15p18.00p18.25p1,395,847
Jun 12, 202419.00p19.45p18.55p18.80p421,466
Jun 11, 202419.20p19.85p18.65p18.80p768,850
Jun 10, 202419.40p20.40p18.55p18.75p1,851,418
Jun 7, 202418.30p18.80p17.65p18.20p1,073,094
Jun 6, 202418.20p18.77p17.25p18.25p3,356,270
Jun 5, 202418.25p18.65p18.10p18.20p1,673,718
Jun 4, 202419.00p19.35p18.10p18.50p2,097,429
Jun 3, 202419.70p20.10p19.05p19.15p942,872
May 31, 202419.95p20.10p19.65p19.80p960,566
May 30, 202420.00p20.80p19.90p20.00p1,174,718
May 29, 202419.35p20.60p19.29p20.10p1,876,838
May 28, 202418.80p20.00p18.80p19.40p689,567
May 24, 202419.00p19.95p18.69p18.80p1,362,152
May 23, 202419.45p20.10p18.32p19.20p3,837,377
May 22, 202420.00p20.80p19.45p19.45p1,186,985
May 21, 202420.30p21.00p19.80p20.10p891,367
May 20, 202418.70p20.90p18.28p20.40p3,908,144
May 17, 202419.55p19.75p18.23p18.70p7,244,995
May 16, 202420.20p20.90p19.50p19.50p1,833,609
May 15, 202420.10p20.80p20.10p20.70p853,566
May 14, 202420.80p21.00p20.11p20.50p1,693,422
May 13, 202421.30p21.90p20.20p21.00p2,373,664
May 10, 202421.00p21.90p20.30p21.30p3,373,130
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11