- Share Prices
Gulf Marine Services PLC (GMS)
19.55p+0.05 (+0.28%)28 Mar 2024, 16:16
Gulf Marine Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 19.95p | 20.40p | 19.50p | 19.50p | 1,262,993 |
Mar 26, 2024 | 19.15p | 20.50p | 19.10p | 20.50p | 1,038,673 |
Mar 25, 2024 | 19.60p | 20.23p | 19.10p | 19.10p | 1,505,572 |
Mar 22, 2024 | 20.80p | 20.80p | 19.65p | 20.30p | 1,405,208 |
Mar 21, 2024 | 20.90p | 21.20p | 20.30p | 20.40p | 858,612 |
Mar 20, 2024 | 21.50p | 21.50p | 20.48p | 21.30p | 1,257,345 |
Mar 19, 2024 | 20.30p | 21.40p | 19.70p | 21.40p | 3,505,515 |
Mar 18, 2024 | 21.00p | 21.32p | 19.83p | 20.00p | 5,343,394 |
Mar 15, 2024 | 19.85p | 21.50p | 19.55p | 21.50p | 7,858,607 |
Mar 14, 2024 | 19.55p | 19.85p | 19.40p | 19.70p | 2,239,106 |
Mar 13, 2024 | 19.25p | 19.71p | 19.00p | 19.35p | 2,487,649 |
Mar 12, 2024 | 18.25p | 19.35p | 18.05p | 19.25p | 1,865,258 |
Mar 11, 2024 | 17.60p | 18.70p | 17.60p | 18.70p | 3,751,498 |
Mar 8, 2024 | 17.50p | 17.95p | 17.05p | 17.55p | 777,049 |
Mar 7, 2024 | 17.90p | 18.00p | 17.55p | 17.95p | 1,131,186 |
Mar 6, 2024 | 17.60p | 17.95p | 17.29p | 17.90p | 587,495 |
Mar 5, 2024 | 17.60p | 17.80p | 17.12p | 17.75p | 1,475,521 |
Mar 4, 2024 | 17.25p | 17.70p | 17.05p | 17.60p | 2,778,047 |
Mar 1, 2024 | 17.00p | 17.25p | 16.80p | 17.25p | 735,333 |
Feb 29, 2024 | 17.00p | 17.60p | 16.80p | 16.80p | 726,465 |
Feb 28, 2024 | 17.00p | 17.88p | 16.80p | 17.50p | 4,803,906 |
Feb 27, 2024 | 15.95p | 16.90p | 15.91p | 16.80p | 1,761,716 |
Feb 26, 2024 | 15.60p | 16.00p | 15.25p | 15.85p | 1,679,002 |
Feb 23, 2024 | 16.00p | 16.00p | 15.50p | 15.60p | 1,599,102 |
Feb 22, 2024 | 16.30p | 16.80p | 15.62p | 15.90p | 1,315,093 |
Feb 21, 2024 | 17.15p | 17.95p | 16.05p | 16.35p | 2,199,841 |
Feb 20, 2024 | 18.00p | 18.00p | 17.35p | 17.55p | 3,151,282 |
Feb 19, 2024 | 17.80p | 17.85p | 17.30p | 17.60p | 964,368 |
Feb 16, 2024 | 17.20p | 17.80p | 16.80p | 17.80p | 5,676,531 |
Feb 15, 2024 | 17.15p | 17.45p | 16.85p | 17.25p | 1,282,177 |
Feb 14, 2024 | 16.65p | 17.10p | 16.65p | 17.05p | 934,516 |
Feb 13, 2024 | 16.90p | 17.15p | 16.60p | 16.60p | 551,573 |
Feb 12, 2024 | 17.50p | 17.55p | 16.97p | 17.10p | 1,609,709 |
Feb 9, 2024 | 17.60p | 17.60p | 17.30p | 17.35p | 1,838,309 |
Feb 8, 2024 | 16.95p | 17.60p | 16.90p | 17.55p | 1,954,333 |
Feb 7, 2024 | 16.50p | 17.20p | 16.13p | 17.00p | 2,357,078 |
Feb 6, 2024 | 16.15p | 16.41p | 15.95p | 16.40p | 2,086,081 |
Feb 5, 2024 | 16.50p | 16.60p | 16.05p | 16.20p | 1,174,332 |
Feb 2, 2024 | 16.20p | 16.60p | 16.12p | 16.25p | 1,731,065 |
Feb 1, 2024 | 16.20p | 16.65p | 16.00p | 16.20p | 1,872,620 |
Jan 31, 2024 | 16.60p | 16.60p | 15.82p | 16.05p | 2,140,503 |
Jan 30, 2024 | 16.50p | 16.89p | 16.30p | 16.40p | 2,566,404 |
Jan 29, 2024 | 16.70p | 17.40p | 16.70p | 17.13p | 997,548 |
Jan 26, 2024 | 16.75p | 17.10p | 16.69p | 17.00p | 861,076 |
Jan 25, 2024 | 17.00p | 17.20p | 16.65p | 17.00p | 3,533,415 |
Jan 24, 2024 | 17.00p | 17.40p | 16.75p | 16.80p | 4,033,569 |
Jan 23, 2024 | 16.50p | 17.00p | 16.25p | 17.00p | 5,226,206 |
Jan 22, 2024 | 16.00p | 16.50p | 15.55p | 16.20p | 2,793,722 |
Jan 19, 2024 | 16.00p | 16.15p | 15.79p | 15.95p | 3,300,279 |
Jan 18, 2024 | 15.85p | 16.00p | 15.42p | 16.00p | 2,155,880 |