LSE - Delayed Quote GBp

Gulf Marine Services PLC (GMS.L)

22.40 -0.60 (-2.61%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.60 23.30 22.21 22.40 22.40 1,350,590
Apr 25, 2024 22.90 23.30 22.20 23.00 23.00 863,613
Apr 24, 2024 23.80 24.40 22.90 23.10 23.10 752,086
Apr 23, 2024 24.00 24.40 23.30 23.30 23.30 2,156,161
Apr 22, 2024 23.40 24.50 23.40 24.10 24.10 1,226,997
Apr 19, 2024 24.40 24.50 23.50 24.00 24.00 2,755,674
Apr 18, 2024 23.10 24.60 22.60 24.60 24.60 5,431,470
Apr 17, 2024 22.00 23.40 22.00 23.40 23.40 2,766,746
Apr 16, 2024 22.10 22.78 21.42 22.00 22.00 3,175,247
Apr 15, 2024 22.80 23.00 22.50 22.60 22.60 603,351
Apr 12, 2024 23.00 23.00 22.76 22.80 22.80 2,929,784
Apr 11, 2024 22.80 22.80 22.20 22.70 22.70 996,916
Apr 10, 2024 22.00 23.00 21.86 22.70 22.70 1,804,989
Apr 9, 2024 22.20 22.22 21.29 22.00 22.00 1,592,205
Apr 8, 2024 22.50 22.50 21.60 22.00 22.00 1,289,045
Apr 5, 2024 21.60 23.00 21.60 22.60 22.60 3,422,213
Apr 4, 2024 20.10 22.40 21.87 22.40 22.40 6,354,632
Apr 3, 2024 20.80 20.90 19.65 19.65 19.65 751,602
Apr 2, 2024 19.90 20.79 19.80 20.60 20.60 1,820,588
Mar 28, 2024 19.05 19.70 18.75 19.70 19.70 1,311,928
Mar 27, 2024 19.95 20.40 19.50 19.50 19.50 1,262,993
Mar 26, 2024 19.15 20.50 19.10 20.50 20.50 1,038,673
Mar 25, 2024 19.60 20.23 19.10 19.10 19.10 1,505,572
Mar 22, 2024 20.80 20.80 19.65 20.30 20.30 1,405,208
Mar 21, 2024 20.90 21.20 20.30 20.40 20.40 858,612
Mar 20, 2024 21.50 21.50 20.48 21.30 21.30 1,257,345
Mar 19, 2024 20.30 21.40 19.70 21.40 21.40 3,505,515
Mar 18, 2024 21.00 21.32 19.83 20.00 20.00 5,343,394
Mar 15, 2024 19.85 21.50 19.55 21.50 21.50 7,858,607
Mar 14, 2024 19.55 19.85 19.40 19.70 19.70 2,239,106
Mar 13, 2024 19.25 19.71 19.00 19.35 19.35 2,487,649
Mar 12, 2024 18.25 19.35 18.05 19.25 19.25 1,865,258
Mar 11, 2024 17.60 18.70 17.60 18.70 18.70 3,751,498
Mar 8, 2024 17.50 17.95 17.05 17.55 17.55 777,049
Mar 7, 2024 17.90 18.00 17.55 17.95 17.95 1,131,186
Mar 6, 2024 17.60 17.95 17.29 17.90 17.90 587,495
Mar 5, 2024 17.60 17.80 17.12 17.75 17.75 1,475,521
Mar 4, 2024 17.25 17.70 17.05 17.60 17.60 2,778,047
Mar 1, 2024 17.00 17.25 16.80 17.25 17.25 735,333
Feb 29, 2024 17.00 17.60 16.80 16.80 16.80 726,465
Feb 28, 2024 17.00 17.88 16.80 17.50 17.50 4,803,906
Feb 27, 2024 15.95 16.90 15.91 16.80 16.80 1,761,716
Feb 26, 2024 15.60 16.00 15.25 15.85 15.85 1,679,002
Feb 23, 2024 16.00 16.00 15.50 15.60 15.60 1,599,102
Feb 22, 2024 16.30 16.80 15.62 15.90 15.90 1,315,093
Feb 21, 2024 17.15 17.95 16.05 16.35 16.35 2,199,841
Feb 20, 2024 18.00 18.00 17.35 17.55 17.55 3,151,282
Feb 19, 2024 17.80 17.85 17.30 17.60 17.60 964,368
Feb 16, 2024 17.20 17.80 16.80 17.80 17.80 5,676,531
Feb 15, 2024 17.15 17.45 16.85 17.25 17.25 1,282,177
Feb 14, 2024 16.65 17.10 16.65 17.05 17.05 934,516
Feb 13, 2024 16.90 17.15 16.60 16.60 16.60 551,573
Feb 12, 2024 17.50 17.55 16.97 17.10 17.10 1,609,709
Feb 9, 2024 17.60 17.60 17.30 17.35 17.35 1,838,309
Feb 8, 2024 16.95 17.60 16.90 17.55 17.55 1,954,333
Feb 7, 2024 16.50 17.20 16.13 17.00 17.00 2,357,078
Feb 6, 2024 16.15 16.41 15.95 16.40 16.40 2,086,081
Feb 5, 2024 16.50 16.60 16.05 16.20 16.20 1,174,332
Feb 2, 2024 16.20 16.60 16.12 16.25 16.25 1,731,065
Feb 1, 2024 16.20 16.65 16.00 16.20 16.20 1,872,620
Jan 31, 2024 16.60 16.60 15.82 16.05 16.05 2,140,503
Jan 30, 2024 16.50 16.89 16.30 16.40 16.40 2,566,404
Jan 29, 2024 16.70 17.40 16.70 17.13 17.13 997,548
Jan 26, 2024 16.75 17.10 16.69 17.00 17.00 861,076
Jan 25, 2024 17.00 17.20 16.65 17.00 17.00 3,533,415
Jan 24, 2024 17.00 17.40 16.75 16.80 16.80 4,033,569
Jan 23, 2024 16.50 17.00 16.25 17.00 17.00 5,226,206
Jan 22, 2024 16.00 16.50 15.55 16.20 16.20 2,793,722
Jan 19, 2024 16.00 16.15 15.79 15.95 15.95 3,300,279
Jan 18, 2024 15.85 16.00 15.42 16.00 16.00 2,155,880
Jan 17, 2024 14.25 15.85 14.20 15.85 15.85 4,699,888
Jan 16, 2024 13.35 14.40 13.10 14.15 14.15 5,841,500
Jan 15, 2024 15.13 15.40 12.20 12.40 12.40 5,090,572
Jan 12, 2024 14.95 15.35 14.85 15.25 15.25 745,636
Jan 11, 2024 15.05 15.35 14.85 15.02 15.02 1,560,251
Jan 10, 2024 14.95 15.30 14.85 15.10 15.10 2,871,548
Jan 9, 2024 14.45 15.17 14.90 14.90 14.90 3,485,003
Jan 8, 2024 15.00 15.35 14.50 14.50 14.50 1,396,461
Jan 5, 2024 15.20 15.20 14.83 15.00 15.00 848,185
Jan 4, 2024 15.40 15.40 14.95 15.23 15.23 750,505
Jan 3, 2024 15.25 15.40 14.75 15.00 15.00 1,442,062
Jan 2, 2024 14.35 15.44 14.35 15.20 15.20 2,833,834
Dec 29, 2023 14.45 14.65 14.30 14.50 14.50 476,118
Dec 28, 2023 14.70 15.43 14.00 14.30 14.30 1,440,387
Dec 27, 2023 14.50 15.43 13.95 14.90 14.90 6,847,196
Dec 22, 2023 14.15 14.25 13.70 14.00 14.00 356,414
Dec 21, 2023 14.00 14.15 13.60 13.60 13.60 1,151,734
Dec 20, 2023 13.60 14.25 13.60 13.80 13.80 3,187,384
Dec 19, 2023 13.25 13.60 13.14 13.60 13.60 1,558,043
Dec 18, 2023 12.60 13.44 12.50 13.25 13.25 2,532,451
Dec 15, 2023 12.75 13.00 12.55 12.55 12.55 11,161,930
Dec 14, 2023 12.60 13.00 12.55 12.60 12.60 1,174,389
Dec 13, 2023 13.00 13.00 12.55 12.65 12.65 1,010,485
Dec 12, 2023 13.15 13.15 12.60 13.00 13.00 955,736
Dec 11, 2023 13.20 13.20 12.85 13.15 13.15 1,569,476
Dec 8, 2023 13.20 13.35 12.70 13.00 13.00 1,201,504
Dec 7, 2023 13.20 13.20 12.55 12.80 12.80 583,955
Dec 6, 2023 13.60 13.60 12.87 12.90 12.90 1,298,043
Dec 5, 2023 13.30 13.60 13.10 13.10 13.10 944,012
Dec 4, 2023 13.50 13.70 13.25 13.30 13.30 1,658,848
Dec 1, 2023 13.50 13.70 12.85 13.70 13.70 1,361,382
Nov 30, 2023 13.70 13.70 12.77 13.00 13.00 1,616,370
Nov 29, 2023 13.00 13.70 12.85 13.50 13.50 2,292,134
Nov 28, 2023 12.40 13.00 12.10 12.60 12.60 762,883
Nov 27, 2023 12.20 12.40 11.96 12.05 12.05 852,438
Nov 24, 2023 12.60 12.60 11.88 12.15 12.15 1,640,958
Nov 23, 2023 12.60 12.60 12.15 12.15 12.15 982,124
Nov 22, 2023 12.40 12.70 12.25 12.55 12.55 889,136
Nov 21, 2023 12.10 12.40 11.90 12.40 12.40 499,548
Nov 20, 2023 12.10 12.30 11.98 12.20 12.20 396,411
Nov 17, 2023 12.40 12.40 11.80 12.10 12.10 1,825,576
Nov 16, 2023 11.95 12.66 11.89 12.20 12.20 1,520,246
Nov 15, 2023 11.70 11.95 11.70 11.90 11.90 1,433,602
Nov 14, 2023 12.00 12.10 11.77 11.82 11.82 1,761,786
Nov 13, 2023 11.80 12.20 11.80 11.90 11.90 3,048,902
Nov 10, 2023 12.10 12.55 11.60 11.80 11.80 2,038,259
Nov 9, 2023 13.50 13.70 12.11 12.40 12.40 4,347,498
Nov 8, 2023 13.60 13.75 12.67 12.90 12.90 1,054,795
Nov 7, 2023 13.35 13.70 12.65 13.45 13.45 3,060,496
Nov 6, 2023 12.90 13.45 12.70 13.10 13.10 4,355,434
Nov 3, 2023 12.35 12.70 12.13 12.57 12.57 3,107,799
Nov 2, 2023 12.00 12.40 11.55 12.30 12.30 4,609,478
Nov 1, 2023 11.10 12.20 11.10 12.00 12.00 3,694,474
Oct 31, 2023 10.70 11.00 10.35 11.00 11.00 1,102,259
Oct 30, 2023 11.15 11.15 10.67 10.85 10.85 1,195,269
Oct 27, 2023 10.80 11.20 10.35 10.50 10.50 307,812
Oct 26, 2023 10.85 10.85 10.35 10.60 10.60 398,409
Oct 25, 2023 10.45 10.70 10.34 10.38 10.38 384,221
Oct 24, 2023 10.90 10.90 10.40 10.90 10.90 230,694
Oct 23, 2023 11.40 11.40 10.52 10.90 10.90 1,101,391
Oct 20, 2023 11.50 11.50 10.60 10.82 10.82 587,337
Oct 19, 2023 11.45 11.45 11.26 11.35 11.35 69,459
Oct 18, 2023 11.95 11.95 11.30 11.50 11.50 451,329
Oct 17, 2023 12.00 12.00 11.25 11.85 11.85 1,420,210
Oct 16, 2023 11.80 11.85 11.20 11.85 11.85 577,256
Oct 13, 2023 11.20 11.75 11.19 11.75 11.75 671,098
Oct 12, 2023 11.45 11.85 11.20 11.45 11.45 850,498
Oct 11, 2023 10.75 11.45 10.70 11.15 11.15 1,610,437
Oct 10, 2023 9.90 10.65 9.80 10.65 10.65 789,235
Oct 9, 2023 10.35 10.35 9.81 9.98 9.98 921,311
Oct 6, 2023 9.70 10.35 9.70 10.20 10.20 632,679
Oct 5, 2023 10.20 9.80 9.80 9.80 9.80 56,167
Oct 4, 2023 11.00 11.00 9.51 10.20 10.20 1,866,827
Oct 3, 2023 11.00 11.30 10.50 11.00 11.00 2,018,582
Oct 2, 2023 11.05 11.78 11.05 11.30 11.30 2,753,232
Sep 29, 2023 11.80 12.00 11.06 11.10 11.10 1,799,239
Sep 28, 2023 11.80 11.95 11.55 11.90 11.90 3,245,409
Sep 27, 2023 11.10 11.80 10.90 11.60 11.60 2,365,313
Sep 26, 2023 10.80 11.15 10.80 11.00 11.00 519,316
Sep 25, 2023 11.10 11.50 10.80 11.10 11.10 2,229,354
Sep 22, 2023 10.70 11.12 10.70 11.07 11.07 1,289,594
Sep 21, 2023 10.90 10.95 10.50 10.73 10.73 1,415,328
Sep 20, 2023 10.40 10.85 10.00 10.60 10.60 4,574,315
Sep 19, 2023 10.10 10.40 9.53 10.23 10.23 7,811,184
Sep 18, 2023 8.72 10.63 8.72 10.20 10.20 8,842,129
Sep 15, 2023 8.90 9.10 8.81 9.00 9.00 778,443
Sep 14, 2023 8.90 8.90 8.56 8.80 8.80 734,981
Sep 13, 2023 8.90 8.90 8.56 8.71 8.71 55,255
Sep 12, 2023 8.74 8.90 8.52 8.71 8.71 1,188,168
Sep 11, 2023 8.88 8.90 8.42 8.71 8.71 367,039
Sep 8, 2023 8.66 8.88 8.30 8.71 8.71 2,423,140
Sep 7, 2023 8.34 8.88 8.32 8.60 8.60 456,765
Sep 6, 2023 8.26 8.88 8.24 8.50 8.50 603,854
Sep 5, 2023 8.90 8.90 8.22 8.53 8.53 1,147,914
Sep 4, 2023 8.60 8.90 8.60 8.90 8.90 2,341,480
Sep 1, 2023 8.20 8.90 8.20 8.75 8.75 2,121,258
Aug 31, 2023 8.20 8.28 7.52 8.16 8.16 5,934,383
Aug 30, 2023 8.04 8.20 7.86 8.04 8.04 282,780
Aug 29, 2023 8.18 8.18 7.84 7.92 7.92 913,642
Aug 25, 2023 8.26 8.26 8.00 8.19 8.19 614,617
Aug 24, 2023 8.40 8.40 8.06 8.25 8.25 425,620
Aug 23, 2023 8.36 8.38 8.06 8.36 8.36 535,447
Aug 22, 2023 8.40 8.40 8.14 8.36 8.36 332,355
Aug 21, 2023 8.30 8.52 8.10 8.40 8.40 760,375
Aug 18, 2023 8.58 8.58 8.08 8.29 8.29 342,701
Aug 17, 2023 8.30 8.58 8.08 8.39 8.39 911,346
Aug 16, 2023 8.40 8.68 8.16 8.40 8.40 300,178
Aug 15, 2023 8.48 8.70 8.10 8.39 8.39 293,629
Aug 14, 2023 8.70 8.70 8.19 8.48 8.48 1,836,219
Aug 11, 2023 8.70 8.70 8.33 8.70 8.70 388,867
Aug 10, 2023 8.38 8.50 8.06 8.30 8.30 345,662
Aug 9, 2023 8.18 8.20 7.83 8.05 8.05 204,377
Aug 8, 2023 8.30 8.60 7.62 7.86 7.86 1,171,193
Aug 7, 2023 8.60 8.70 8.11 8.26 8.26 958,795
Aug 4, 2023 8.50 8.66 8.41 8.50 8.50 932,443
Aug 3, 2023 8.68 8.70 8.26 8.60 8.60 891,576
Aug 2, 2023 8.50 8.70 8.50 8.70 8.70 194,539
Aug 1, 2023 8.60 8.70 8.26 8.50 8.50 235,993
Jul 31, 2023 8.60 8.70 8.04 8.45 8.45 1,368,290
Jul 28, 2023 8.40 8.60 8.30 8.60 8.60 551,320
Jul 27, 2023 8.80 8.80 7.83 8.30 8.30 2,378,465
Jul 26, 2023 8.90 8.90 8.66 8.70 8.70 1,745,299
Jul 25, 2023 8.50 8.90 8.50 8.80 8.80 2,609,494
Jul 24, 2023 8.20 8.50 8.08 8.50 8.50 5,073,576
Jul 21, 2023 8.00 8.20 7.90 8.14 8.14 1,409,050
Jul 20, 2023 7.66 7.90 7.62 7.90 7.90 1,926,554
Jul 19, 2023 7.80 7.90 7.60 7.60 7.60 1,848,462
Jul 18, 2023 7.30 7.80 7.29 7.75 7.75 3,674,321
Jul 17, 2023 6.60 7.30 6.60 7.20 7.20 2,978,497
Jul 14, 2023 7.00 7.00 6.70 6.70 6.70 459,772
Jul 13, 2023 6.50 7.00 6.30 6.90 6.90 2,878,531
Jul 12, 2023 6.40 6.50 6.26 6.40 6.40 1,525,952
Jul 11, 2023 6.40 6.40 6.16 6.38 6.38 1,242,717
Jul 10, 2023 6.10 6.40 6.10 6.36 6.36 2,914,928
Jul 7, 2023 6.24 6.32 6.24 6.24 6.24 198,506
Jul 6, 2023 6.50 6.50 6.24 6.36 6.36 1,203,207
Jul 5, 2023 6.40 6.66 6.02 6.37 6.37 1,359,435
Jul 4, 2023 6.20 6.40 6.00 6.31 6.31 3,708,375
Jul 3, 2023 6.00 6.15 5.80 6.00 6.00 1,156,055
Jun 30, 2023 5.94 6.20 5.54 5.94 5.94 1,326,163
Jun 29, 2023 5.96 5.96 5.92 5.81 5.81 322,740
Jun 28, 2023 5.88 5.96 5.52 5.70 5.70 531,719
Jun 27, 2023 5.90 5.96 5.72 5.69 5.69 506,775
Jun 26, 2023 5.74 6.08 5.42 5.75 5.75 2,050,799
Jun 23, 2023 5.64 5.76 5.32 5.64 5.64 954,132
Jun 22, 2023 5.22 5.66 5.22 5.52 5.52 204,321
Jun 21, 2023 5.70 5.70 5.40 5.47 5.47 1,324,656
Jun 20, 2023 5.38 5.70 5.22 5.53 5.53 592,628
Jun 19, 2023 5.36 5.38 5.20 5.25 5.25 240,667
Jun 16, 2023 5.38 5.38 5.02 5.38 5.38 418,675
Jun 15, 2023 5.20 5.35 5.02 5.16 5.16 476,248
Jun 14, 2023 5.36 5.36 5.23 5.19 5.19 23,755
Jun 13, 2023 5.38 5.38 5.38 5.19 5.19 541
Jun 12, 2023 5.36 5.36 5.19 5.30 5.30 639,175
Jun 9, 2023 5.36 5.36 5.02 5.17 5.17 59,762
Jun 8, 2023 5.24 5.36 4.91 5.19 5.19 1,031,980
Jun 7, 2023 5.36 5.38 5.05 5.19 5.19 637,549
Jun 6, 2023 5.04 5.36 5.04 5.18 5.18 10,072
Jun 5, 2023 5.34 5.34 5.01 5.18 5.18 49,324
Jun 2, 2023 5.20 5.20 5.00 5.28 5.28 282,171
Jun 1, 2023 5.30 5.36 4.90 4.90 4.90 182,831
May 31, 2023 5.10 5.36 4.90 5.18 5.18 3,628,771
May 30, 2023 5.34 5.40 5.00 5.01 5.01 2,284,653
May 26, 2023 5.50 5.50 5.34 5.26 5.26 4,451
May 25, 2023 5.00 5.50 5.00 5.26 5.26 37,605
May 24, 2023 5.34 5.40 5.02 5.21 5.21 38,483
May 23, 2023 5.36 5.50 5.12 5.26 5.26 406,184
May 22, 2023 5.20 5.22 4.96 5.26 5.26 276,638
May 19, 2023 5.20 5.20 4.81 4.91 4.91 957,198
May 18, 2023 5.00 5.20 5.00 5.20 5.20 825,808
May 17, 2023 4.78 5.20 4.51 5.07 5.07 1,643,137
May 16, 2023 4.72 4.78 4.60 4.69 4.69 138,049
May 15, 2023 4.60 4.85 4.60 4.70 4.70 418,561
May 12, 2023 4.80 4.90 4.60 4.68 4.68 9,460,859
May 11, 2023 4.69 4.89 4.55 4.74 4.74 281,669
May 10, 2023 4.64 4.72 4.51 4.63 4.63 524,525
May 9, 2023 4.60 4.82 4.51 4.58 4.58 1,423,100
May 5, 2023 4.85 4.95 4.71 4.80 4.80 3,179,435
May 4, 2023 4.97 4.97 4.66 4.75 4.75 843,888
May 3, 2023 4.97 4.97 4.60 4.78 4.78 422,588
May 2, 2023 4.80 4.85 4.63 4.66 4.66 548,152
Apr 28, 2023 4.83 5.20 4.57 4.80 4.80 1,037,679
Apr 27, 2023 4.90 4.90 4.83 4.91 4.91 37,134
Apr 26, 2023 5.10 5.30 4.90 4.89 4.89 2,066,926

Related Tickers

POS.L Plexus Holdings plc
16.00
0.00%
 
AT.L Ashtead Technology Holdings Plc
799.00
+2.44%
 
CGG.PA CGG
0.4076
-1.09%
 
FUR.AS Fugro N.V.
23.58
+0.77%
 
5O7.MU Total Energy Services Inc
6.72
0.00%
 
SBOEY Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
4.5900
0.00%
 
SPEA.F Saipem SpA
2.1700
+1.93%
 
SLL.F Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
45.80
-0.54%
 
SBX.OL SeaBird Exploration Plc
4.6000
+2.22%
 
QSEP QS Energy, Inc.
0.0510
0.00%