Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Gulf Marine Services PLC (GMS.L)

17.80
+0.48
+(2.77%)
At close: April 23 at 4:35:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.0017.8017.80112,730
Apr 22, 202518.0018.2016.9717.3217.321,747,054
Apr 17, 202517.2018.0016.1917.7217.722,490,141
Apr 16, 202517.3217.7616.4217.6817.681,018,951
Apr 15, 202516.4017.6616.4017.2617.26517,492
Apr 14, 202516.5217.3015.7817.1217.121,772,863
Apr 11, 202516.0016.9215.6816.2016.203,622,998
Apr 10, 202516.5817.4915.6615.9015.904,905,049
Apr 9, 202515.1816.1615.0815.8015.805,511,682
Apr 8, 202515.5016.2815.0415.9415.944,737,315
Apr 7, 202514.9215.9014.4415.1615.167,412,786
Apr 4, 202516.5016.6414.5615.6215.6210,657,725
Apr 3, 202517.8018.2016.6416.8216.824,063,515
Apr 2, 202517.5018.3417.5018.2218.22475,383
Apr 1, 202517.5018.5017.5018.0418.04787,079
Mar 31, 202518.5519.4017.9518.2518.252,015,385
Mar 28, 202518.6019.1118.2518.7518.751,202,692
Mar 27, 202518.6518.8518.4018.8018.80748,136
Mar 26, 202518.0018.7818.0018.5018.501,097,275
Mar 25, 202518.4518.8518.3018.6018.60847,395
Mar 24, 202518.2018.7518.0018.6018.601,500,653
Mar 21, 202518.5018.9018.1518.1518.156,853,495
Mar 20, 202518.4018.7518.1318.6018.602,061,884
Mar 19, 202518.5019.2518.3518.4018.402,889,976
Mar 18, 202518.5518.6618.0518.3018.302,925,714
Mar 17, 202518.0018.7017.6018.4518.453,117,522
Mar 14, 202518.0018.0017.2917.8017.801,543,817
Mar 13, 202516.6017.8116.6017.7017.702,350,723
Mar 12, 202517.3017.3016.2516.4016.40607,285
Mar 11, 202516.4016.7516.2016.2016.20830,126
Mar 10, 202516.8016.9016.3016.5016.501,900,765
Mar 7, 202516.9017.3016.4016.8016.802,983,501
Mar 6, 202517.5017.8016.2816.9516.952,985,571
Mar 5, 202517.5018.2517.5017.5017.501,663,023
Mar 4, 202517.5018.3517.5017.8517.853,692,408
Mar 3, 202517.8518.2517.5018.0018.002,412,668
Feb 28, 202517.8018.1017.6017.8517.851,636,631
Feb 27, 202518.0518.5517.8017.8517.851,595,856
Feb 26, 202518.2518.9518.0018.6018.601,397,148
Feb 25, 202518.4018.7518.2518.4518.451,598,210
Feb 24, 202518.6018.8518.4018.5518.55910,296
Feb 21, 202518.0019.1518.0018.6518.651,074,039
Feb 20, 202518.8018.9518.6018.7518.75410,339
Feb 19, 202518.8018.8018.4018.7518.75641,308
Feb 18, 202518.5018.9518.4018.8018.801,030,926
Feb 17, 202518.0018.6518.0018.6018.60944,674
Feb 14, 202518.3018.6517.9518.1518.153,603,964
Feb 13, 202519.0019.2018.3518.4018.404,215,625
Feb 12, 202518.9519.4518.9519.0019.002,879,310
Feb 11, 202519.2019.4018.6018.9518.953,344,466
Feb 10, 202518.8019.6417.9019.3019.307,024,914
Feb 7, 202518.1018.7518.0018.3518.354,842,396
Feb 6, 202517.3518.1517.1518.1018.103,036,288
Feb 5, 202517.6017.6017.0517.5017.501,242,400
Feb 4, 202516.9017.4516.7017.3517.351,343,168
Feb 3, 202517.2017.4016.8017.2017.201,123,265
Jan 31, 202517.6019.0016.6517.1517.154,252,783
Jan 30, 202518.4518.6517.5617.6517.651,572,973
Jan 29, 202518.5019.1617.9518.2518.253,597,022
Jan 28, 202517.7018.9217.6018.5518.556,750,514
Jan 27, 202517.7517.7517.3017.6517.653,257,392
Jan 24, 202517.5017.8017.0517.6017.605,268,915
Jan 23, 202515.7017.8315.5917.5017.5019,876,674
Jan 22, 202515.5015.6014.7515.6015.6031,255,391
Jan 21, 202515.2515.3514.8514.8514.852,263,394
Jan 20, 202514.7515.4514.7014.9014.902,051,146
Jan 17, 202515.0015.3014.8515.0015.001,681,754
Jan 16, 202514.7015.1014.7015.0015.002,322,853
Jan 15, 202514.9015.0014.7014.9514.951,781,512
Jan 14, 202515.1015.1014.8514.9514.951,581,907
Jan 13, 202514.9515.2014.8014.9514.954,786,196
Jan 10, 202515.8515.9014.8915.0515.054,171,972
Jan 9, 202514.7515.4514.5515.0515.053,478,710
Jan 8, 202515.6015.6014.8814.9514.954,913,310
Jan 7, 202515.7515.7515.5015.6015.601,895,802
Jan 6, 202515.5015.8015.3515.7515.757,765,769
Jan 3, 202515.5015.9015.3015.3515.352,287,158
Jan 2, 202515.1015.9915.1015.5015.503,050,283
Dec 31, 202415.2015.4515.1015.1015.10543,367
Dec 30, 202415.4016.0015.2215.4515.451,035,166
Dec 27, 202415.7515.8515.1315.4015.40678,965
Dec 24, 202415.5515.9115.1515.8515.851,437,023
Dec 23, 202415.2515.7515.1015.5015.502,307,260
Dec 20, 202415.0515.3514.3015.2515.257,574,490
Dec 19, 202415.4015.4014.9015.0515.052,117,325
Dec 18, 202415.7015.9015.4015.4015.401,391,322
Dec 17, 202415.6016.5815.2515.8015.809,526,197
Dec 16, 202415.4015.4915.1015.2015.201,396,665
Dec 13, 202415.4015.5014.9715.4015.403,749,544
Dec 12, 202415.5515.7015.2015.3015.302,673,790
Dec 11, 202415.5516.3515.2515.5015.504,449,849
Dec 10, 202416.9016.9015.2515.4015.405,340,691
Dec 9, 202415.9016.8515.9016.2016.20489,691
Dec 6, 202417.0017.0015.7516.1016.101,168,598
Dec 5, 202416.0516.3515.5515.9015.901,145,752
Dec 4, 202416.0016.8515.5415.9515.951,908,973
Dec 3, 202416.0016.5015.7515.7515.755,690,249
Dec 2, 202415.9516.3015.6016.0016.001,810,716
Nov 29, 202416.0016.4915.5115.9515.9511,100,027
Nov 28, 202416.5516.5716.0016.2516.251,579,697
Nov 27, 202416.6017.4516.2516.3516.352,402,557
Nov 26, 202416.7016.8416.6016.7016.70734,027
Nov 25, 202416.6516.9516.6516.9016.90745,005
Nov 22, 202416.8017.0016.6516.8016.801,095,644
Nov 21, 202417.1017.5516.7016.8016.801,215,453
Nov 20, 202417.1018.5516.8017.0517.052,052,181
Nov 19, 202417.4017.6017.1017.2017.201,289,924
Nov 18, 202417.5017.7017.2017.5517.55421,855
Nov 15, 202417.5017.7517.3017.5017.50871,306
Nov 14, 202417.2018.7017.2017.4017.401,200,379
Nov 13, 202417.6018.1517.4017.4017.401,714,741
Nov 12, 202417.5517.6517.2517.4017.401,306,755
Nov 11, 202417.7018.3517.4517.5017.502,352,300
Nov 8, 202418.0018.1517.7017.7017.70910,678
Nov 7, 202417.6518.4517.6517.8517.851,216,434
Nov 6, 202417.7018.4217.6017.9017.901,030,122
Nov 5, 202417.7518.3517.4017.7017.701,008,366
Nov 4, 202417.9018.2617.3017.5017.501,182,026
Nov 1, 202417.3017.7017.1017.6517.651,925,680
Oct 31, 202418.0018.2017.0017.3017.303,758,062
Oct 30, 202418.0518.1017.5417.6517.652,724,257
Oct 29, 202418.4518.7018.0518.0518.052,390,367
Oct 28, 202419.0020.0118.1518.2518.255,949,413
Oct 25, 202417.7518.9517.5018.4518.454,332,876
Oct 24, 202418.3018.4017.6017.7517.752,679,464
Oct 23, 202418.2518.9518.1518.2518.251,350,278
Oct 22, 202418.5518.8018.1518.7018.701,741,361
Oct 21, 202419.7019.7019.0019.0019.002,031,936
Oct 18, 202418.9019.5018.7019.5019.502,880,370
Oct 17, 202418.9519.2718.5518.6018.604,751,955
Oct 16, 202417.9919.2518.1519.0519.059,375,838
Oct 15, 202417.4018.0016.6017.9017.908,205,432
Oct 14, 202417.2017.2816.6016.6516.653,224,656
Oct 11, 202416.7017.1016.5016.9016.904,497,663
Oct 10, 202416.2017.0516.0016.8016.8010,752,642
Oct 9, 202415.0015.8515.0015.5515.551,974,055
Oct 8, 202415.6015.8515.1615.3515.351,464,632
Oct 7, 202415.5015.7315.1015.5015.504,461,892
Oct 4, 202415.0015.6014.8715.5015.509,450,577
Oct 3, 202415.1515.2014.7515.0015.007,588,703
Oct 2, 202414.9015.1014.5514.9514.9515,227,816
Oct 1, 202415.5015.7514.1514.8014.8025,950,091
Sep 30, 202416.0016.8514.8015.2515.2526,792,971
Sep 27, 202416.0516.5015.9015.9015.9013,325,866
Sep 26, 202416.1516.9016.0516.3016.301,056,826
Sep 25, 202416.0517.4516.0516.5016.501,893,458
Sep 24, 202416.9517.5016.7516.8016.802,579,072
Sep 23, 202417.5017.5016.1016.9516.951,776,518
Sep 20, 202416.3017.2516.3016.4016.402,373,266
Sep 19, 202416.5516.7016.3916.6516.65878,742
Sep 18, 202416.6017.2016.4516.4516.451,806,678
Sep 17, 202417.1017.3516.6016.8016.802,261,215
Sep 16, 202417.0017.8516.5016.9016.901,475,446
Sep 13, 202416.5017.8316.5017.3017.302,666,098
Sep 12, 202416.0017.2016.0017.2017.204,617,489
Sep 11, 202415.5015.9015.5015.5015.50944,089
Sep 10, 202415.5016.0515.5015.6015.601,026,916
Sep 9, 202415.9516.2515.5015.8015.803,199,444
Sep 6, 202417.5017.5015.7815.9515.952,957,597
Sep 5, 202416.6017.5016.1016.3016.303,772,978
Sep 4, 202416.6017.1015.0916.6016.607,915,890
Sep 3, 202417.0017.2516.4016.7016.701,908,044
Sep 2, 202417.1017.8516.7517.0517.051,301,160
Aug 30, 202417.4017.5017.0017.0517.051,498,856
Aug 29, 202417.5017.5017.1517.1517.15392,004
Aug 28, 202418.5018.5017.0017.2017.202,335,419
Aug 27, 202417.3018.4017.0518.0018.003,145,708
Aug 23, 202417.0517.5516.7017.3017.301,264,997
Aug 22, 202417.0017.9116.6517.5517.551,837,296
Aug 21, 202416.9017.1516.7516.7516.751,117,008
Aug 20, 202416.8017.1016.7016.8516.851,073,186
Aug 19, 202417.0517.3016.8717.1517.151,240,717
Aug 16, 202417.1017.3516.8017.0517.051,063,771
Aug 15, 202416.5517.3016.5017.1017.10690,526
Aug 14, 202417.2517.3016.9516.9516.95738,066
Aug 13, 202417.9517.9516.9017.3017.301,233,273
Aug 12, 202417.2017.8516.9017.6017.601,293,948
Aug 9, 202417.1517.8417.1017.1017.101,396,231
Aug 8, 202417.0517.8016.6117.1517.151,618,402
Aug 7, 202417.4517.7317.3717.6017.60694,318
Aug 6, 202418.4518.4517.0517.4517.451,222,774
Aug 5, 202417.5518.9516.4417.8017.804,179,401
Aug 2, 202419.0519.7517.7117.8517.854,629,483
Aug 1, 202418.4520.9018.2519.0019.0015,299,985
Jul 31, 202416.4017.2016.4017.0017.00289,963
Jul 30, 202417.4017.6016.6516.6516.65953,292
Jul 29, 202417.3517.9517.1017.3517.35854,476
Jul 26, 202416.8517.9216.8017.3517.352,538,802
Jul 25, 202415.8016.8515.5716.8516.853,864,031
Jul 24, 202416.2016.4015.6815.8015.802,748,632
Jul 23, 202416.7016.9516.1616.2516.251,034,520
Jul 22, 202417.0017.1816.5316.6016.602,362,809
Jul 19, 202417.8518.5517.1017.2017.20907,601
Jul 18, 202418.5018.5017.7517.7517.75849,671
Jul 17, 202417.7018.1517.7017.9517.951,052,920
Jul 16, 202417.2017.8017.1017.7017.701,577,112
Jul 15, 202417.4517.6517.1017.1517.151,284,431
Jul 12, 202417.6017.6017.1517.3517.351,845,875
Jul 11, 202416.6517.4016.4017.4017.402,835,353
Jul 10, 202416.5017.0016.4516.6516.651,450,221
Jul 9, 202416.7016.7016.4016.5516.552,212,649
Jul 8, 202417.0517.2516.3516.3516.354,216,349
Jul 5, 202416.9017.2516.8517.0017.001,271,656
Jul 4, 202417.0017.3016.8016.8516.852,564,005
Jul 3, 202417.1017.5517.0517.2017.201,330,254
Jul 2, 202417.2017.4017.1017.1517.151,562,143
Jul 1, 202417.3518.4516.6017.2017.203,229,214
Jun 28, 202417.7018.0017.0017.0017.0023,248,002
Jun 27, 202419.7520.4819.4520.0020.001,846,472
Jun 26, 202419.7520.6719.3019.3019.302,861,942
Jun 25, 202418.9520.1018.8519.8519.851,545,621
Jun 24, 202418.7519.2518.7319.0019.00828,649
Jun 21, 202418.0019.2018.0019.2019.201,498,737
Jun 20, 202418.6018.8518.1018.7518.752,875,478
Jun 19, 202418.4018.9518.2418.7018.70522,391
Jun 18, 202418.4018.5017.7518.4518.451,173,728
Jun 17, 202418.5018.6517.3418.1018.104,837,135
Jun 14, 202418.0018.6018.0018.6018.60830,578
Jun 13, 202418.7019.1518.0018.2518.251,395,847
Jun 12, 202419.0019.4518.5518.8018.80421,466
Jun 11, 202419.2019.8518.6518.8018.80768,850
Jun 10, 202419.4020.4018.5518.7518.751,851,418
Jun 7, 202418.3018.8017.6518.2018.201,073,094
Jun 6, 202418.2018.7717.2518.2518.253,356,270
Jun 5, 202418.2518.6518.1018.2018.201,673,718
Jun 4, 202419.0019.3518.1018.5018.502,097,429
Jun 3, 202419.7020.1019.0519.1519.15942,872
May 31, 202419.9520.1019.6519.8019.80960,566
May 30, 202420.0020.8019.9020.0020.001,174,718
May 29, 202419.3520.6019.2820.1020.101,876,838
May 28, 202418.8020.0018.8019.4019.40689,567
May 24, 202419.0019.9518.6918.8018.801,362,152
May 23, 202419.4520.1018.3319.2019.203,837,377
May 22, 202420.0020.8019.4519.4519.451,186,985
May 21, 202420.3021.0019.8020.1020.10891,367
May 20, 202418.7020.9018.2820.4020.403,908,144
May 17, 202419.5519.7518.2318.7018.707,244,995
May 16, 202420.2020.9019.5019.5019.501,833,609
May 15, 202420.1020.8020.1020.7020.70853,566
May 14, 202420.8021.0020.1120.5020.501,693,422
May 13, 202421.3021.9020.2021.0021.002,373,664
May 10, 202421.0021.9020.3021.3021.303,373,130
May 9, 202421.4021.4020.0620.6020.602,612,326
May 8, 202421.6022.0020.9021.1021.10842,643
May 7, 202421.1021.9021.0021.6021.60840,060
May 3, 202421.5022.0021.0221.1021.10730,720
May 2, 202422.0022.1721.0021.5021.502,732,924
May 1, 202421.8021.9021.2021.8021.80900,416
Apr 30, 202422.0022.9121.1321.8021.802,176,716
Apr 29, 202423.2023.2022.0322.1022.101,132,304
Apr 26, 202422.6023.3022.2122.4022.401,350,590
Apr 25, 202422.9023.3022.2023.0023.00863,613
Apr 24, 202423.8024.4022.9023.1023.10752,086
Apr 23, 202424.0024.4023.3023.3023.302,156,161

Related Tickers

POS.L Plexus Holdings plc
7.88
-3.08%
 
OII.F Oceaneering International, Inc.
15.20
+2.70%
 
BTP.SI Baker Technology Limited
0.5550
+0.91%
 
REACH.OL Reach Subsea ASA
6.76
-2.03%
 
HOH.V HIGH ARCTIC OVERSEAS HOLDINGS C
0.9800
-2.97%
 
GEOS Geospace Technologies Corporation
6.01
-1.31%
 
HTG.L Hunting PLC
254.00
+2.63%
 
PSD.TO Pulse Seismic Inc.
2.5200
+5.00%
 
FTK Flotek Industries, Inc.
6.79
+1.80%
 
TDW Tidewater Inc.
34.08
+0.74%