Gulf Marine Services PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.600	13.444	12.500	13.250	13.250	2,532,451
2023-12-15	12.750	13.000	12.550	12.550	12.550	11,161,930
2023-12-14	12.600	13.000	12.550	12.600	12.600	1,174,390
2023-12-13	13.000	13.000	12.550	12.650	12.650	1,010,485
2023-12-12	13.150	13.150	12.600	13.000	13.000	955,736
2023-12-11	13.200	13.200	12.850	13.150	13.150	1,569,476
2023-12-08	13.200	13.350	12.700	13.000	13.000	1,201,504
2023-12-07	13.200	13.200	12.550	12.800	12.800	583,955
2023-12-06	13.600	13.600	12.871	12.900	12.900	1,298,043
2023-12-05	13.300	13.600	13.100	13.100	13.100	944,013
2023-12-04	13.500	13.700	13.250	13.300	13.300	1,658,848
2023-12-01	13.500	13.700	12.850	13.700	13.700	1,361,382
2023-11-30	13.700	13.700	12.774	13.000	13.000	1,616,370
2023-11-29	13.000	13.700	12.855	13.500	13.500	2,292,135
2023-11-28	12.400	13.000	12.100	12.600	12.600	762,884
2023-11-27	12.200	12.400	11.962	12.050	12.050	852,438
2023-11-24	12.600	12.600	11.881	12.150	12.150	1,640,958
2023-11-23	12.600	12.600	12.150	12.150	12.150	982,124
2023-11-22	12.400	12.700	12.250	12.550	12.550	889,136
2023-11-21	12.100	12.400	11.900	12.400	12.400	499,548
2023-11-20	12.100	12.300	11.980	12.200	12.200	396,411
2023-11-17	12.400	12.400	11.800	12.100	12.100	1,825,576
2023-11-16	11.950	12.664	11.890	12.200	12.200	1,520,247
2023-11-15	11.700	11.950	11.700	11.900	11.900	1,433,602
2023-11-14	12.000	12.100	11.767	11.825	11.825	1,761,786
2023-11-13	11.800	12.200	11.800	11.900	11.900	3,048,902
2023-11-10	12.100	12.550	11.600	11.800	11.800	2,038,260
2023-11-09	13.500	13.500	12.110	12.400	12.400	4,347,498
2023-11-08	13.600	13.750	12.675	12.900	12.900	1,054,795
2023-11-07	13.350	13.700	12.650	13.450	13.450	3,060,496
2023-11-06	12.900	13.450	12.700	13.100	13.100	4,355,434
2023-11-03	12.350	12.700	12.125	12.575	12.575	3,107,800
2023-11-02	12.000	12.400	11.550	12.300	12.300	4,609,478
2023-11-01	11.100	12.200	11.100	12.000	12.000	3,694,474
2023-10-31	10.700	11.000	10.348	11.000	11.000	1,102,259
2023-10-30	11.150	11.150	10.670	10.850	10.850	1,195,269
2023-10-27	10.800	11.200	10.350	10.500	10.500	307,812
2023-10-26	10.850	10.850	10.350	10.600	10.600	398,409
2023-10-25	10.450	10.700	10.340	10.375	10.375	384,221
2023-10-24	10.900	10.900	10.400	10.900	10.900	230,694
2023-10-23	11.400	11.400	10.518	10.900	10.900	1,101,391
2023-10-20	11.500	11.500	10.600	10.825	10.825	587,337
2023-10-19	11.450	11.450	11.258	11.350	11.350	69,459
2023-10-18	11.950	11.950	11.300	11.500	11.500	451,329
2023-10-17	12.000	12.000	11.250	11.850	11.850	1,420,210
2023-10-16	11.800	11.850	11.200	11.850	11.850	577,257
2023-10-13	11.200	11.750	11.186	11.750	11.750	671,098
2023-10-12	11.450	11.850	11.200	11.450	11.450	850,498
2023-10-11	10.750	11.450	10.698	11.150	11.150	1,610,437
2023-10-10	9.900	10.650	9.800	10.650	10.650	789,235
2023-10-09	10.350	10.350	9.806	9.975	9.975	921,311
2023-10-06	9.700	10.350	9.700	10.200	10.200	632,679
2023-10-05	10.200	10.350	9.720	9.800	9.800	367,271
2023-10-04	11.000	11.000	9.514	10.200	10.200	1,866,827
2023-10-03	11.000	11.300	10.500	11.000	11.000	2,018,582
2023-10-02	11.050	11.781	11.050	11.300	11.300	2,753,232
2023-09-29	11.800	12.000	11.057	11.100	11.100	1,799,239
2023-09-28	11.800	11.950	11.550	11.900	11.900	3,245,409
2023-09-27	11.100	11.800	10.900	11.600	11.600	2,365,313
2023-09-26	10.800	11.150	10.800	11.000	11.000	519,316

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.