1. Share Prices

  2. Gulf Marine Services PLC (GMS)

23.10p-0.20 (-0.86%)24 Apr 2024, 17:54
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
Apr 23, 202424.00p24.40p23.30p23.30p2,156,161
Apr 22, 202423.40p24.50p23.40p24.10p1,226,997
Apr 19, 202424.40p24.50p23.50p24.00p2,755,674
Apr 18, 202423.10p24.60p22.60p24.60p5,431,470
Apr 17, 202422.00p23.40p22.00p23.40p2,766,746
Apr 16, 202422.10p22.78p21.42p22.00p3,175,247
Apr 15, 202422.80p23.00p22.50p22.60p603,351
Apr 12, 202423.00p23.00p22.76p22.80p2,929,784
Apr 11, 202422.80p22.80p22.20p22.70p996,916
Apr 10, 202422.00p23.00p21.86p22.70p1,804,989
Apr 9, 202422.20p22.22p21.29p22.00p1,592,205
Apr 8, 202422.50p22.50p21.60p22.00p1,289,045
Apr 5, 202421.60p23.00p21.60p22.60p3,422,213
Apr 4, 202420.10p22.40p21.87p22.40p6,354,632
Apr 3, 202420.80p20.90p19.65p19.65p751,602
Apr 2, 202419.90p20.79p19.80p20.60p1,820,588
Mar 28, 202419.05p19.70p18.75p19.70p1,311,928
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
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39