Gulf Marine Services (GMS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Marine Services

Date Open High Low Close* Volume
10/06/2016 58.00p 59.15p 57.56p 58.25p 87883
09/06/2016 56.75p 59.67p 56.00p 58.00p 540893
08/06/2016 52.25p 58.00p 52.25p 57.00p 256918
07/06/2016 56.00p 56.00p 52.00p 52.50p 228957
06/06/2016 53.50p 54.56p 52.25p 52.75p 139641
03/06/2016 53.75p 55.50p 53.25p 54.50p 44272
02/06/2016 52.00p 54.00p 52.00p 53.75p 125152
01/06/2016 52.00p 54.00p 52.00p 53.50p 61440
31/05/2016 55.25p 60.48p 50.00p 54.00p 732294
27/05/2016 50.00p 58.00p 48.00p 55.25p 571594
26/05/2016 47.00p 52.62p 46.47p 50.00p 654272
25/05/2016 44.50p 47.06p 43.00p 46.50p 703144
24/05/2016 44.75p 45.25p 44.25p 44.25p 223380
23/05/2016 45.25p 46.03p 44.25p 44.25p 346947
20/05/2016 45.25p 46.00p 44.25p 44.50p 307288
19/05/2016 44.50p 44.50p 44.25p 44.25p 365113
18/05/2016 44.50p 46.09p 44.25p 44.25p 1174963
17/05/2016 45.00p 45.50p 44.25p 44.25p 264574
16/05/2016 46.50p 46.81p 44.25p 44.75p 269212
13/05/2016 47.50p 47.88p 46.00p 46.00p 827748
12/05/2016 47.00p 47.75p 46.81p 47.25p 1558708
11/05/2016 48.25p 48.73p 46.85p 47.50p 586192
10/05/2016 49.00p 50.94p 47.75p 47.75p 768559
09/05/2016 48.50p 49.00p 48.50p 48.75p 383110
06/05/2016 48.75p 49.00p 48.75p 48.75p 957554
05/05/2016 49.75p 49.75p 48.50p 49.00p 736358
04/05/2016 49.25p 51.00p 48.00p 49.00p 1214052
03/05/2016 50.00p 50.45p 48.50p 49.00p 744185
29/04/2016 50.00p 50.95p 49.00p 49.00p 367703
28/04/2016 52.00p 52.00p 50.00p 50.50p 402713
27/04/2016 51.00p 51.75p 50.00p 50.25p 141228
26/04/2016 50.50p 50.99p 50.00p 50.00p 101911
25/04/2016 50.00p 53.28p 50.00p 50.00p 202643
22/04/2016 51.25p 53.31p 50.00p 50.38p 82508
21/04/2016 52.00p 52.71p 50.31p 51.00p 431855
20/04/2016 52.00p 53.00p 52.00p 52.00p 298232
19/04/2016 52.50p 55.73p 52.00p 52.00p 363043
18/04/2016 55.00p 55.50p 53.00p 53.75p 146467
15/04/2016 58.00p 58.00p 55.50p 55.50p 61400
14/04/2016 56.25p 56.50p 55.87p 56.25p 218814
13/04/2016 58.00p 58.00p 56.00p 56.00p 487782
12/04/2016 57.00p 58.44p 57.00p 57.63p 563296
11/04/2016 59.00p 59.68p 57.50p 57.50p 728743
08/04/2016 59.25p 59.91p 58.00p 58.00p 154460
07/04/2016 60.50p 60.55p 58.82p 60.50p 87130
06/04/2016 60.50p 60.70p 58.25p 60.50p 619292
05/04/2016 62.25p 63.80p 60.50p 60.75p 820301
04/04/2016 65.00p 65.35p 62.00p 62.00p 143380
01/04/2016 64.25p 66.00p 64.05p 65.38p 14771
31/03/2016 65.00p 65.75p 64.25p 65.75p 34923
30/03/2016 66.25p 66.45p 65.00p 65.00p 127639
29/03/2016 65.00p 68.00p 65.00p 66.50p 90151
24/03/2016 63.50p 69.74p 63.50p 66.00p 214525
23/03/2016 69.50p 71.68p 64.05p 66.50p 792166
22/03/2016 75.00p 76.22p 70.25p 71.00p 199881
21/03/2016 77.00p 80.00p 70.75p 76.75p 845197
18/03/2016 74.00p 76.50p 72.87p 76.50p 69594
17/03/2016 73.75p 75.00p 72.75p 75.00p 118033
16/03/2016 72.00p 73.00p 71.00p 72.50p 91004
15/03/2016 72.00p 72.21p 68.00p 69.75p 247751
14/03/2016 76.00p 76.50p 72.25p 72.25p 9707
11/03/2016 76.75p 76.75p 74.62p 76.75p 14271
10/03/2016 75.00p 75.50p 72.50p 73.25p 622161
09/03/2016 76.75p 76.75p 74.63p 76.75p 105983
08/03/2016 73.00p 74.00p 72.75p 72.75p 293516
07/03/2016 75.00p 75.52p 72.50p 73.00p 184171
04/03/2016 75.00p 75.00p 74.30p 75.00p 100735
03/03/2016 75.00p 75.00p 71.50p 73.00p 155276
02/03/2016 73.00p 74.50p 73.00p 73.00p 82108
01/03/2016 74.25p 75.25p 72.00p 73.00p 152440
29/02/2016 79.00p 79.00p 73.11p 73.75p 82361
26/02/2016 77.50p 78.37p 75.25p 75.25p 25291
25/02/2016 78.00p 78.75p 76.10p 76.25p 42127
24/02/2016 77.00p 80.25p 77.00p 77.00p 7968
23/02/2016 79.50p 80.00p 79.25p 79.25p 184188
22/02/2016 80.00p 81.44p 76.50p 80.75p 581308
19/02/2016 80.00p 80.00p 78.50p 80.00p 12741
18/02/2016 80.00p 80.00p 76.00p 76.00p 44676
17/02/2016 82.00p 82.00p 78.25p 80.00p 394931
16/02/2016 85.00p 87.00p 81.25p 82.88p 57954
15/02/2016 86.00p 88.72p 85.00p 85.00p 14993
12/02/2016 88.00p 88.75p 85.25p 85.25p 45712
11/02/2016 89.50p 89.50p 86.58p 88.75p 30937
10/02/2016 91.00p 92.00p 88.25p 88.75p 112875
09/02/2016 93.00p 93.00p 91.00p 91.00p 43367
08/02/2016 93.00p 93.25p 91.00p 91.00p 212176
05/02/2016 93.00p 95.00p 93.00p 93.00p 255553
04/02/2016 91.75p 94.56p 91.75p 93.00p 33243
03/02/2016 89.50p 92.00p 89.50p 91.50p 141430
02/02/2016 90.00p 90.00p 88.50p 90.00p 410227
01/02/2016 86.50p 90.00p 86.50p 89.50p 68859
29/01/2016 87.00p 87.25p 86.00p 86.00p 18733
28/01/2016 88.00p 88.00p 86.00p 86.00p 88412
27/01/2016 87.00p 88.37p 86.50p 86.50p 95598
26/01/2016 87.50p 87.50p 85.41p 86.50p 206383
25/01/2016 88.50p 89.00p 87.50p 87.50p 184167
22/01/2016 88.25p 88.50p 87.22p 88.00p 67569
21/01/2016 87.50p 87.63p 87.50p 87.63p 34014
20/01/2016 88.00p 88.00p 87.50p 88.00p 110986
19/01/2016 89.75p 89.75p 87.00p 88.00p 261089
18/01/2016 90.25p 90.75p 87.00p 87.00p 150978
15/01/2016 90.00p 93.52p 80.35p 90.00p 157633
14/01/2016 90.75p 92.06p 90.00p 90.00p 41088
13/01/2016 93.00p 94.25p 90.73p 91.00p 20845
12/01/2016 94.50p 95.00p 90.00p 90.00p 146980
11/01/2016 91.00p 93.78p 90.00p 90.00p 54679
08/01/2016 92.75p 92.75p 90.00p 90.25p 213015
07/01/2016 93.50p 96.64p 90.00p 90.00p 128699
06/01/2016 98.00p 99.37p 96.25p 96.25p 32953
05/01/2016 103.75p 103.75p 98.50p 98.50p 73694
04/01/2016 100.25p 100.25p 99.25p 100.00p 232039
31/12/2015 100.00p 103.75p 101.87p 101.87p 0
30/12/2015 100.00p 103.75p 100.00p 103.75p 7114
29/12/2015 100.00p 104.50p 100.00p 100.00p 19901
24/12/2015 102.00p 102.00p 99.00p 100.00p 1008
23/12/2015 98.00p 102.00p 98.00p 100.00p 18922
22/12/2015 98.00p 101.50p 96.84p 101.50p 14635
21/12/2015 98.00p 101.50p 98.00p 101.50p 13034
18/12/2015 99.00p 100.00p 96.00p 100.00p 62396
17/12/2015 100.00p 101.50p 100.00p 100.00p 26271
16/12/2015 101.25p 101.25p 98.00p 98.00p 17686
15/12/2015 100.00p 100.36p 97.11p 98.00p 78159
14/12/2015 100.00p 101.25p 98.00p 98.00p 208770
11/12/2015 100.00p 101.53p 98.00p 98.00p 102336
10/12/2015 99.25p 103.50p 98.37p 100.00p 83162
09/12/2015 105.00p 105.00p 100.00p 100.00p 27208
08/12/2015 98.00p 102.50p 98.00p 102.50p 44261
07/12/2015 100.25p 102.31p 100.00p 100.00p 10582
04/12/2015 99.75p 102.75p 99.62p 101.37p 13332
03/12/2015 102.75p 102.75p 99.90p 100.50p 37118
02/12/2015 101.75p 103.66p 101.50p 101.50p 23553
01/12/2015 102.00p 102.34p 98.75p 100.75p 254353
30/11/2015 100.50p 101.50p 99.40p 99.75p 92293
27/11/2015 102.25p 104.55p 99.77p 104.00p 45589
26/11/2015 104.00p 105.25p 103.00p 105.00p 48451
25/11/2015 105.00p 105.00p 104.00p 104.25p 42908
24/11/2015 104.00p 105.12p 100.75p 105.00p 45277
23/11/2015 101.50p 108.00p 100.50p 100.50p 139453
20/11/2015 100.00p 107.00p 98.85p 107.00p 70064
19/11/2015 102.00p 102.00p 100.50p 100.50p 9051
18/11/2015 99.50p 101.42p 99.50p 99.50p 8837
17/11/2015 97.00p 100.84p 96.25p 100.00p 602785
16/11/2015 94.00p 95.50p 94.00p 95.00p 94841
13/11/2015 95.00p 96.50p 93.50p 93.75p 93071
12/11/2015 98.00p 98.00p 93.50p 94.25p 129947
11/11/2015 110.00p 110.00p 93.50p 95.00p 613210
10/11/2015 114.25p 115.44p 110.00p 110.00p 19520
09/11/2015 114.50p 116.00p 113.00p 113.00p 42306
06/11/2015 119.75p 119.75p 114.00p 114.00p 181824
05/11/2015 118.00p 118.00p 115.75p 118.00p 15338
04/11/2015 116.00p 117.50p 115.56p 117.50p 9810
03/11/2015 117.00p 118.50p 117.00p 117.75p 6303
02/11/2015 118.00p 118.00p 116.06p 118.00p 29077
30/10/2015 116.75p 118.70p 116.50p 116.50p 33540
29/10/2015 116.50p 117.62p 115.83p 117.62p 21509
28/10/2015 117.00p 117.00p 115.24p 116.50p 4489
27/10/2015 116.50p 118.00p 116.00p 118.00p 20015
26/10/2015 122.00p 122.00p 115.00p 118.00p 76776
23/10/2015 122.00p 123.50p 121.62p 123.50p 6202
22/10/2015 122.00p 123.50p 120.54p 122.00p 47564
21/10/2015 120.00p 123.50p 117.78p 123.50p 26907
20/10/2015 117.75p 119.75p 117.10p 119.75p 54981
19/10/2015 115.00p 116.00p 111.93p 116.00p 35576
16/10/2015 115.50p 117.04p 115.00p 115.75p 27494
15/10/2015 115.00p 117.75p 114.70p 115.00p 28607
14/10/2015 115.00p 115.00p 113.50p 114.75p 33601
13/10/2015 115.00p 116.00p 111.00p 113.75p 1101772
12/10/2015 115.00p 116.75p 114.75p 116.25p 52304
09/10/2015 116.00p 116.25p 112.50p 116.00p 20141
08/10/2015 115.00p 115.00p 111.00p 111.00p 25142
07/10/2015 118.25p 118.50p 113.50p 114.00p 65336
06/10/2015 115.75p 117.29p 115.75p 116.75p 22163
05/10/2015 113.00p 115.56p 111.00p 111.00p 89187
02/10/2015 112.25p 116.00p 111.25p 111.50p 64370
01/10/2015 115.00p 117.75p 112.50p 112.50p 14120
30/09/2015 115.00p 116.75p 110.00p 115.00p 630060
29/09/2015 113.50p 115.00p 112.25p 112.50p 39646
28/09/2015 114.00p 115.00p 110.25p 113.75p 39571
25/09/2015 111.00p 113.75p 111.00p 111.00p 36638
24/09/2015 114.25p 114.25p 110.00p 110.00p 22083
23/09/2015 113.25p 113.55p 112.00p 112.00p 18693
22/09/2015 115.00p 118.75p 113.00p 113.00p 60777
21/09/2015 118.00p 118.00p 118.00p 118.00p 6
18/09/2015 114.50p 117.00p 114.50p 114.50p 743177
17/09/2015 117.00p 117.31p 115.80p 117.00p 12298
16/09/2015 117.25p 118.45p 115.60p 117.25p 90567
15/09/2015 115.94p 118.00p 115.94p 116.75p 3000
14/09/2015 118.00p 118.00p 116.44p 118.00p 1561
11/09/2015 117.50p 117.50p 115.63p 117.25p 18755
10/09/2015 118.00p 118.00p 117.25p 117.50p 14509
09/09/2015 117.50p 118.00p 116.06p 117.75p 19168
08/09/2015 116.00p 118.00p 114.94p 118.00p 203583
07/09/2015 118.00p 118.00p 113.07p 116.00p 66030
04/09/2015 115.00p 118.00p 115.00p 118.00p 717090
03/09/2015 115.00p 117.60p 115.00p 115.00p 152168
02/09/2015 115.75p 118.00p 115.00p 115.00p 97932
01/09/2015 115.00p 119.00p 113.50p 118.75p 89887
28/08/2015 111.00p 117.00p 110.30p 115.25p 108833
27/08/2015 110.00p 114.56p 109.75p 112.25p 231462
26/08/2015 108.00p 110.12p 108.00p 109.00p 37892

*Close Price adjusted for both dividends and splits