3.34p-0.07 (-2.05%)11 Jun 2021, 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
Jun 11, 20213.30p3.40p3.20p3.34p6,224,170
Jun 10, 20213.18p3.60p3.12p3.41p91,911,309
Jun 9, 20214.30p4.44p3.10p3.13p48,922,058
Jun 8, 20214.29p4.63p3.97p4.10p2,343,170
Jun 7, 20214.53p4.73p4.53p4.53p87,347
Jun 4, 20214.63p4.63p4.43p4.53p339,799
Jun 3, 20214.47p4.47p4.47p4.60p1,895
Jun 2, 20214.77p4.77p4.47p4.60p512,016
Jun 1, 20214.43p4.69p4.43p4.57p64,552
May 28, 20214.47p4.75p4.45p4.60p233,859
May 27, 20214.77p4.77p4.45p4.60p204,684
May 26, 20214.63p4.75p4.45p4.60p1,287,007
May 25, 20214.43p4.65p4.43p4.60p65,539
May 24, 20214.45p4.75p4.45p4.60p89,768
May 21, 20214.75p4.75p4.43p4.60p795,797
May 20, 20214.43p4.91p4.43p4.43p43,381
May 19, 20214.51p4.96p4.45p4.71p129,499
May 18, 20215.26p5.26p4.43p4.70p21,260
May 17, 20214.51p4.51p4.51p4.86p39,081
May 14, 20214.79p5.11p4.43p4.77p797,008
May 13, 20214.70p5.16p4.32p4.90p1,242,992
May 12, 20214.50p5.15p4.32p4.81p177,931
May 11, 20214.78p4.78p4.30p4.73p520
May 10, 20214.43p5.28p4.38p4.80p75,137
May 7, 20215.07p5.26p4.65p4.94p290,336
May 6, 20214.83p5.10p4.63p4.96p52,511
May 5, 20214.65p5.28p4.63p4.79p132,091
May 4, 20214.65p5.28p4.63p4.96p740,230
Apr 30, 20214.69p4.90p4.67p4.69p270,043
Apr 29, 20214.77p5.23p4.37p4.93p251,781
Apr 28, 20214.73p4.88p4.52p4.73p10,899
Apr 27, 20214.43p4.92p4.43p4.75p11,613
Apr 26, 20214.83p4.90p4.65p4.79p274,282
Apr 23, 20215.23p5.23p4.62p4.88p412,398
Apr 22, 20214.83p5.08p4.43p4.77p24,993
Apr 21, 20214.62p5.23p4.18p4.88p1,444,558
Apr 20, 20214.30p4.92p3.97p4.48p2,146,521
Apr 19, 20214.43p5.00p4.43p4.81p7,541
Apr 16, 20214.61p5.29p4.32p4.81p202,891
Apr 15, 20214.87p5.15p4.43p4.86p1,143,270
Apr 14, 20214.35p4.88p4.30p4.59p130,520
Apr 13, 20214.43p4.88p4.30p4.60p29,627
Apr 12, 20214.88p4.88p4.30p4.60p5,885
Apr 9, 20214.35p4.86p4.30p4.59p62,589
Apr 8, 20214.74p4.90p4.37p4.63p248,003
Apr 7, 20214.30p4.88p4.30p4.59p305,437
Apr 6, 20214.58p4.88p4.24p4.67p362,340
Apr 1, 20214.69p4.90p4.05p4.58p458,802
Mar 31, 20213.98p4.88p3.98p4.57p782,646
Mar 30, 20214.09p4.84p4.09p4.36p195,234
Showing 1 to 50 of 250