3.82p+0.01 (+0.39%)24 Sep 2021, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Marine Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20213.76p4.09p3.70p3.81p4,101,858
Sep 23, 20213.70p3.99p3.65p3.80p7,069,722
Sep 22, 20213.75p3.80p3.64p3.75p3,391,931
Sep 21, 20213.65p3.95p3.64p3.70p10,105,555
Sep 20, 20214.04p4.21p3.61p3.61p10,708,001
Sep 17, 20214.04p4.16p4.04p4.13p282,453
Sep 16, 20214.26p4.26p4.11p4.14p128,109
Sep 15, 20214.00p4.25p4.00p4.21p638,780
Sep 14, 20214.00p4.26p4.00p4.14p742,278
Sep 13, 20214.30p4.30p4.12p4.12p143,383
Sep 10, 20214.14p4.20p4.10p4.14p1,377,574
Sep 9, 20214.20p4.69p4.10p4.15p1,401,036
Sep 8, 20214.30p4.67p4.18p4.43p396,732
Sep 7, 20214.10p4.30p4.00p4.30p8,629,406
Sep 6, 20213.95p4.32p3.90p4.18p2,727,709
Sep 3, 20214.00p4.11p3.81p4.00p2,637,674
Sep 2, 20213.94p4.11p3.88p4.11p1,358,913
Sep 1, 20214.07p4.10p3.90p4.00p2,103,902
Aug 31, 20214.07p4.10p4.06p4.08p79,836
Aug 27, 20214.06p4.29p3.90p4.08p1,864,712
Aug 26, 20214.05p4.30p4.05p4.19p72,127
Aug 25, 20214.15p4.41p4.05p4.14p1,124,972
Aug 24, 20214.17p4.23p4.15p4.18p1,042,074
Aug 23, 20214.30p4.50p4.12p4.17p6,675,836
Aug 20, 20214.11p4.19p4.11p4.16p780,148
Aug 19, 20214.03p4.38p3.90p4.15p4,095,327
Aug 18, 20214.20p4.31p4.10p4.18p1,088,369
Aug 17, 20214.11p4.33p4.11p4.26p1,456,794
Aug 16, 20214.20p4.69p4.15p4.25p12,373,693
Aug 13, 20214.14p4.31p4.11p4.11p1,850,674
Aug 12, 20214.41p4.49p4.17p4.25p4,085,207
Aug 11, 20214.19p4.47p4.10p4.33p5,714,409
Aug 10, 20214.09p4.42p4.01p4.24p2,942,702
Aug 9, 20214.20p4.59p3.90p4.20p17,836,258
Aug 6, 20214.30p4.40p4.20p4.30p5,563,708
Aug 5, 20214.30p4.75p4.19p4.30p13,695,206
Aug 4, 20214.20p4.74p3.82p4.52p35,246,707
Aug 3, 20214.03p4.15p4.00p4.05p9,897,718
Aug 2, 20213.50p4.20p3.50p4.09p10,301,078
Jul 30, 20213.94p3.94p3.70p3.80p3,597,114
Jul 29, 20213.79p3.94p3.61p3.89p8,344,940
Jul 28, 20213.59p3.80p3.30p3.68p9,625,791
Jul 27, 20213.45p3.66p3.40p3.60p18,540,535
Jul 26, 20213.40p3.44p3.21p3.40p5,161,057
Jul 23, 20213.37p3.48p3.28p3.48p4,444,693
Jul 22, 20213.31p3.37p3.23p3.31p66,409
Jul 21, 20213.19p3.50p3.18p3.33p7,160,225
Jul 20, 20213.09p3.19p3.09p3.17p4,425,209
Jul 19, 20213.19p3.20p3.10p3.10p11,481,432
Jul 16, 20213.20p3.22p3.16p3.18p2,840,019
Showing 1 to 50 of 251