5.95p-0.19 (-3.09%)05 Jul 2022, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Marine Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 20226.10p6.30p6.00p5.95p1,502,505
Jul 4, 20226.30p6.30p6.02p6.14p985,486
Jul 1, 20226.04p6.24p6.02p6.17p344,591
Jun 30, 20226.12p6.78p6.02p6.20p2,854,670
Jun 29, 20226.00p6.40p6.00p6.20p390,670
Jun 28, 20226.40p6.40p6.25p6.30p29,459
Jun 27, 20226.38p6.40p6.11p6.30p141,164
Jun 24, 20226.44p6.46p6.06p6.23p849,354
Jun 23, 20226.30p6.40p6.10p6.25p754,187
Jun 22, 20226.16p6.59p6.15p6.32p1,769,115
Jun 21, 20226.48p6.50p6.14p6.32p180,022
Jun 20, 20226.40p6.50p6.35p6.32p313,024
Jun 17, 20226.40p6.40p6.00p6.20p1,084,411
Jun 16, 20226.38p6.50p6.10p6.30p1,213,493
Jun 15, 20226.51p6.51p6.21p6.40p311,294
Jun 14, 20226.20p6.50p6.14p6.35p906,727
Jun 13, 20226.58p7.01p6.10p6.34p2,132,644
Jun 10, 20226.78p6.98p6.50p6.78p693,423
Jun 9, 20226.85p7.14p6.84p6.90p401,986
Jun 8, 20226.74p7.30p6.74p6.99p994,763
Jun 7, 20226.78p7.25p6.52p6.91p148,246
Jun 6, 20227.02p7.34p7.02p6.96p545,107
Jun 1, 20226.72p7.18p6.72p7.02p2,379,980
May 31, 20227.00p7.30p6.72p6.90p402,697
May 30, 20227.34p7.39p6.52p7.22p1,124,523
May 27, 20227.04p7.38p6.74p7.15p1,427,253
May 26, 20226.98p7.14p6.50p6.85p1,357,489
May 25, 20227.04p7.18p6.60p6.87p2,982,933
May 24, 20226.90p7.09p6.62p6.98p407,347
May 23, 20227.18p7.20p6.82p6.95p712,975
May 20, 20226.80p7.10p6.62p6.99p577,112
May 19, 20227.30p7.30p6.62p6.90p1,468,201
May 18, 20227.10p7.17p7.08p7.14p301,960
May 17, 20227.40p7.40p7.14p7.22p531,786
May 16, 20227.36p7.48p7.12p7.32p1,465,613
May 13, 20227.42p7.60p7.12p7.25p3,846,880
May 12, 20227.18p7.40p7.04p7.32p324,913
May 11, 20227.32p7.40p6.94p7.38p748,057
May 10, 20227.50p7.50p6.80p7.27p1,582,135
May 9, 20227.70p7.80p7.16p7.42p1,992,812
May 6, 20227.48p7.66p7.36p7.50p1,816,989
May 5, 20227.10p7.68p7.08p7.67p1,705,957
May 4, 20227.00p7.15p6.97p7.05p1,180,667
May 3, 20227.00p7.08p6.86p7.02p479,614
Apr 29, 20227.00p7.18p6.88p6.99p2,420,183
Apr 28, 20226.50p6.60p6.10p6.71p3,695,985
Apr 27, 20226.50p6.50p6.48p6.60p285,828
Apr 26, 20226.50p6.98p6.50p6.52p2,059,043
Apr 25, 20226.72p6.96p6.50p6.70p2,527,696
Apr 22, 20226.68p6.86p6.44p6.82p1,762,522
Showing 1 to 50 of 251