Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.600 | 17.500 | 16.100 | 16.300 | 16.300 | 3,772,978 |
| 2024-09-04 | 16.600 | 17.100 | 15.091 | 16.600 | 16.600 | 7,915,891 |
| 2024-09-03 | 17.000 | 17.250 | 16.400 | 16.700 | 16.700 | 1,908,045 |
| 2024-09-02 | 17.100 | 17.850 | 16.750 | 17.050 | 17.050 | 1,301,161 |
| 2024-08-30 | 17.400 | 17.500 | 17.000 | 17.050 | 17.050 | 1,498,856 |
| 2024-08-29 | 17.500 | 17.500 | 17.150 | 17.150 | 17.150 | 392,004 |
| 2024-08-28 | 18.500 | 18.500 | 17.000 | 17.200 | 17.200 | 2,335,420 |
| 2024-08-27 | 17.300 | 18.400 | 17.050 | 18.000 | 18.000 | 3,145,709 |
| 2024-08-23 | 17.050 | 17.550 | 16.699 | 17.300 | 17.300 | 1,264,997 |
| 2024-08-22 | 17.000 | 17.912 | 16.650 | 17.550 | 17.550 | 1,837,296 |
| 2024-08-21 | 16.900 | 17.150 | 16.750 | 16.750 | 16.750 | 1,117,008 |
| 2024-08-20 | 16.800 | 17.100 | 16.700 | 16.850 | 16.850 | 1,073,186 |
| 2024-08-19 | 17.050 | 17.298 | 16.872 | 17.150 | 17.150 | 1,240,717 |
| 2024-08-16 | 17.100 | 17.350 | 16.800 | 17.050 | 17.050 | 1,063,772 |
| 2024-08-15 | 16.550 | 17.300 | 16.500 | 17.100 | 17.100 | 690,526 |
| 2024-08-14 | 17.250 | 17.300 | 16.950 | 16.950 | 16.950 | 738,066 |
| 2024-08-13 | 17.950 | 17.950 | 16.900 | 17.300 | 17.300 | 1,233,273 |
| 2024-08-12 | 17.200 | 17.850 | 16.900 | 17.600 | 17.600 | 1,293,948 |
| 2024-08-09 | 17.150 | 17.844 | 17.100 | 17.100 | 17.100 | 1,396,231 |
| 2024-08-08 | 17.050 | 17.800 | 16.606 | 17.150 | 17.150 | 1,618,402 |
| 2024-08-07 | 17.450 | 17.734 | 17.368 | 17.600 | 17.600 | 694,318 |
| 2024-08-06 | 18.450 | 18.450 | 17.050 | 17.450 | 17.450 | 1,222,774 |
| 2024-08-05 | 17.550 | 18.950 | 16.440 | 17.800 | 17.800 | 4,179,401 |
| 2024-08-02 | 19.050 | 19.750 | 17.706 | 17.850 | 17.850 | 4,629,484 |
| 2024-08-01 | 18.450 | 20.900 | 18.250 | 19.000 | 19.000 | 15,299,980 |
| 2024-07-31 | 16.400 | 17.200 | 16.400 | 17.000 | 17.000 | 289,964 |
| 2024-07-30 | 17.400 | 17.600 | 16.650 | 16.650 | 16.650 | 953,292 |
| 2024-07-29 | 17.350 | 17.950 | 17.100 | 17.350 | 17.350 | 854,477 |
| 2024-07-26 | 16.850 | 17.917 | 16.800 | 17.350 | 17.350 | 2,538,802 |
| 2024-07-25 | 15.800 | 16.850 | 15.566 | 16.850 | 16.850 | 3,864,031 |
| 2024-07-24 | 16.200 | 16.400 | 15.683 | 15.800 | 15.800 | 2,748,633 |
| 2024-07-23 | 16.700 | 16.950 | 16.161 | 16.250 | 16.250 | 1,034,520 |
| 2024-07-22 | 17.000 | 17.180 | 16.529 | 16.600 | 16.600 | 2,362,809 |
| 2024-07-19 | 17.850 | 18.549 | 17.100 | 17.200 | 17.200 | 907,601 |
| 2024-07-18 | 18.500 | 18.500 | 17.750 | 17.750 | 17.750 | 849,671 |
| 2024-07-17 | 17.700 | 18.150 | 17.700 | 17.950 | 17.950 | 1,052,920 |
| 2024-07-16 | 17.200 | 17.800 | 17.100 | 17.700 | 17.700 | 1,577,112 |
| 2024-07-15 | 17.450 | 17.650 | 17.100 | 17.150 | 17.150 | 1,284,432 |
| 2024-07-12 | 17.600 | 17.600 | 17.150 | 17.350 | 17.350 | 1,845,875 |
| 2024-07-11 | 16.650 | 17.400 | 16.400 | 17.400 | 17.400 | 2,835,354 |
| 2024-07-10 | 16.500 | 17.000 | 16.450 | 16.650 | 16.650 | 1,450,222 |
| 2024-07-09 | 16.700 | 16.700 | 16.400 | 16.550 | 16.550 | 2,212,649 |
| 2024-07-08 | 17.050 | 17.250 | 16.350 | 16.350 | 16.350 | 4,216,349 |
| 2024-07-05 | 16.900 | 17.250 | 16.850 | 17.000 | 17.000 | 1,271,656 |
| 2024-07-04 | 17.000 | 17.300 | 16.800 | 16.850 | 16.850 | 2,564,005 |
| 2024-07-03 | 17.100 | 17.550 | 17.050 | 17.200 | 17.200 | 1,330,254 |
| 2024-07-02 | 17.200 | 17.400 | 17.100 | 17.150 | 17.150 | 1,562,143 |
| 2024-07-01 | 17.350 | 18.450 | 16.600 | 17.200 | 17.200 | 3,229,215 |
| 2024-06-28 | 17.700 | 18.000 | 17.000 | 17.000 | 17.000 | 23,248,000 |
| 2024-06-27 | 19.750 | 20.475 | 19.450 | 20.000 | 20.000 | 1,846,472 |
| 2024-06-26 | 19.750 | 20.665 | 19.300 | 19.300 | 19.300 | 2,861,943 |
| 2024-06-25 | 18.950 | 20.100 | 18.850 | 19.850 | 19.850 | 1,545,621 |
| 2024-06-24 | 18.750 | 19.250 | 18.730 | 19.000 | 19.000 | 828,649 |
| 2024-06-21 | 18.000 | 19.200 | 18.000 | 19.200 | 19.200 | 1,498,737 |
| 2024-06-20 | 18.600 | 18.850 | 18.098 | 18.750 | 18.750 | 2,875,478 |
| 2024-06-19 | 18.400 | 18.950 | 18.237 | 18.700 | 18.700 | 522,391 |
| 2024-06-18 | 18.400 | 18.500 | 17.750 | 18.450 | 18.450 | 1,173,728 |
| 2024-06-17 | 18.500 | 18.650 | 17.342 | 18.100 | 18.100 | 4,837,135 |
| 2024-06-14 | 18.000 | 18.600 | 18.000 | 18.600 | 18.600 | 830,578 |
| 2024-06-13 | 18.700 | 19.150 | 18.000 | 18.250 | 18.250 | 1,395,847 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.