19.55p+0.05 (+0.28%)28 Mar 2024, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Marine Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202419.95p20.40p19.50p19.50p1,262,993
Mar 26, 202419.15p20.50p19.10p20.50p1,038,673
Mar 25, 202419.60p20.23p19.10p19.10p1,505,572
Mar 22, 202420.80p20.80p19.65p20.30p1,405,208
Mar 21, 202420.90p21.20p20.30p20.40p858,612
Mar 20, 202421.50p21.50p20.48p21.30p1,257,345
Mar 19, 202420.30p21.40p19.70p21.40p3,505,515
Mar 18, 202421.00p21.32p19.83p20.00p5,343,394
Mar 15, 202419.85p21.50p19.55p21.50p7,858,607
Mar 14, 202419.55p19.85p19.40p19.70p2,239,106
Mar 13, 202419.25p19.71p19.00p19.35p2,487,649
Mar 12, 202418.25p19.35p18.05p19.25p1,865,258
Mar 11, 202417.60p18.70p17.60p18.70p3,751,498
Mar 8, 202417.50p17.95p17.05p17.55p777,049
Mar 7, 202417.90p18.00p17.55p17.95p1,131,186
Mar 6, 202417.60p17.95p17.29p17.90p587,495
Mar 5, 202417.60p17.80p17.12p17.75p1,475,521
Mar 4, 202417.25p17.70p17.05p17.60p2,778,047
Mar 1, 202417.00p17.25p16.80p17.25p735,333
Feb 29, 202417.00p17.60p16.80p16.80p726,465
Feb 28, 202417.00p17.88p16.80p17.50p4,803,906
Feb 27, 202415.95p16.90p15.91p16.80p1,761,716
Feb 26, 202415.60p16.00p15.25p15.85p1,679,002
Feb 23, 202416.00p16.00p15.50p15.60p1,599,102
Feb 22, 202416.30p16.80p15.62p15.90p1,315,093
Feb 21, 202417.15p17.95p16.05p16.35p2,199,841
Feb 20, 202418.00p18.00p17.35p17.55p3,151,282
Feb 19, 202417.80p17.85p17.30p17.60p964,368
Feb 16, 202417.20p17.80p16.80p17.80p5,676,531
Feb 15, 202417.15p17.45p16.85p17.25p1,282,177
Feb 14, 202416.65p17.10p16.65p17.05p934,516
Feb 13, 202416.90p17.15p16.60p16.60p551,573
Feb 12, 202417.50p17.55p16.97p17.10p1,609,709
Feb 9, 202417.60p17.60p17.30p17.35p1,838,309
Feb 8, 202416.95p17.60p16.90p17.55p1,954,333
Feb 7, 202416.50p17.20p16.13p17.00p2,357,078
Feb 6, 202416.15p16.41p15.95p16.40p2,086,081
Feb 5, 202416.50p16.60p16.05p16.20p1,174,332
Feb 2, 202416.20p16.60p16.12p16.25p1,731,065
Feb 1, 202416.20p16.65p16.00p16.20p1,872,620
Jan 31, 202416.60p16.60p15.82p16.05p2,140,503
Jan 30, 202416.50p16.89p16.30p16.40p2,566,404
Jan 29, 202416.70p17.40p16.70p17.13p997,548
Jan 26, 202416.75p17.10p16.69p17.00p861,076
Jan 25, 202417.00p17.20p16.65p17.00p3,533,415
Jan 24, 202417.00p17.40p16.75p16.80p4,033,569
Jan 23, 202416.50p17.00p16.25p17.00p5,226,206
Jan 22, 202416.00p16.50p15.55p16.20p2,793,722
Jan 19, 202416.00p16.15p15.79p15.95p3,300,279
Jan 18, 202415.85p16.00p15.42p16.00p2,155,880
Showing 1 to 50 of 253