16.80p+0.95 (+5.99%)27 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Marine Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 202414.25p15.85p14.20p15.85p4,699,888
Jan 16, 202413.35p14.40p13.10p14.15p5,841,500
Jan 15, 202415.25p15.40p12.20p12.40p5,090,572
Jan 12, 202414.95p15.35p14.85p15.25p745,636
Jan 11, 202415.05p15.35p14.84p15.03p1,560,251
Jan 10, 202414.95p15.30p14.85p15.10p2,871,548
Jan 9, 202414.45p15.17p14.90p14.90p3,485,003
Jan 8, 202415.00p15.35p14.50p14.50p1,396,461
Jan 5, 202415.20p15.20p14.83p15.00p848,185
Jan 4, 202415.40p15.40p14.95p15.22p750,505
Jan 3, 202415.25p15.40p14.75p15.00p1,442,062
Jan 2, 202414.35p15.44p14.35p15.20p2,833,834
Dec 29, 202314.45p14.65p14.30p14.50p476,118
Dec 28, 202314.70p15.43p14.00p14.30p1,440,387
Dec 27, 202314.50p15.43p13.95p14.90p6,847,196
Dec 22, 202314.15p14.25p13.70p14.00p356,414
Dec 21, 202314.00p14.15p13.60p13.60p1,151,734
Dec 20, 202313.60p14.25p13.60p13.80p3,187,384
Dec 19, 202313.25p13.60p13.14p13.60p1,558,043
Dec 18, 202312.60p13.44p12.50p13.25p2,532,451
Dec 15, 202312.75p13.00p12.55p12.55p11,161,930
Dec 14, 202312.60p13.00p12.55p12.60p1,174,389
Showing 1 to 50 of 252