Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.100	11.500	10.800	11.100	11.100	2,229,354
2023-09-22	10.700	11.120	10.700	11.075	11.075	1,289,594
2023-09-21	10.900	10.950	10.500	10.725	10.725	1,415,328
2023-09-20	10.400	10.850	10.000	10.600	10.600	4,574,315
2023-09-19	10.100	10.400	9.526	10.225	10.225	7,811,184
2023-09-18	8.720	10.625	8.720	10.200	10.200	8,842,129
2023-09-15	8.900	9.100	8.810	9.000	9.000	778,444
2023-09-14	8.900	8.900	8.565	8.800	8.800	734,981
2023-09-13	8.900	8.900	8.565	8.710	8.710	55,255
2023-09-12	8.740	8.900	8.520	8.710	8.710	1,188,168
2023-09-11	8.880	8.900	8.420	8.710	8.710	367,039
2023-09-08	8.660	8.880	8.302	8.710	8.710	2,423,140
2023-09-07	8.340	8.880	8.320	8.600	8.600	456,765
2023-09-06	8.260	8.880	8.240	8.500	8.500	603,854
2023-09-05	8.900	8.900	8.220	8.530	8.530	1,147,914
2023-09-04	8.600	8.900	8.600	8.900	8.900	2,341,480
2023-09-01	8.200	8.900	8.200	8.750	8.750	2,121,258
2023-08-31	8.200	8.280	7.520	8.160	8.160	5,934,383
2023-08-30	8.040	8.200	7.863	8.040	8.040	282,780
2023-08-29	8.180	8.180	7.840	7.920	7.920	913,642
2023-08-25	8.260	8.260	8.000	8.190	8.190	614,617
2023-08-24	8.400	8.400	8.060	8.250	8.250	425,620
2023-08-23	8.360	8.380	8.060	8.360	8.360	535,447
2023-08-22	8.400	8.400	8.139	8.360	8.360	332,356
2023-08-21	8.300	8.520	8.100	8.400	8.400	760,375
2023-08-18	8.580	8.580	8.080	8.290	8.290	342,701
2023-08-17	8.300	8.580	8.080	8.390	8.390	911,347
2023-08-16	8.400	8.680	8.160	8.400	8.400	300,178
2023-08-15	8.480	8.700	8.100	8.390	8.390	293,629
2023-08-14	8.700	8.700	8.185	8.480	8.480	1,836,219
2023-08-11	8.700	8.700	8.330	8.700	8.700	388,867
2023-08-10	8.380	8.500	8.060	8.300	8.300	345,662
2023-08-09	8.180	8.200	7.831	8.050	8.050	204,377
2023-08-08	8.300	8.600	7.620	7.860	7.860	1,171,193
2023-08-07	8.600	8.700	8.112	8.260	8.260	958,795
2023-08-04	8.500	8.660	8.406	8.500	8.500	932,443
2023-08-03	8.680	8.700	8.260	8.600	8.600	891,576
2023-08-02	8.500	8.700	8.500	8.700	8.700	194,539
2023-08-01	8.600	8.700	8.260	8.500	8.500	235,993
2023-07-31	8.600	8.700	8.040	8.450	8.450	1,368,290
2023-07-28	8.400	8.600	8.300	8.600	8.600	551,320
2023-07-27	8.800	8.800	7.834	8.300	8.300	2,378,466
2023-07-26	8.900	8.900	8.657	8.700	8.700	1,745,299
2023-07-25	8.500	8.900	8.500	8.800	8.800	2,609,495
2023-07-24	8.200	8.500	8.080	8.500	8.500	5,073,576
2023-07-21	8.000	8.200	7.903	8.140	8.140	1,409,050
2023-07-20	7.660	7.900	7.620	7.900	7.900	1,926,554
2023-07-19	7.800	7.900	7.600	7.600	7.600	1,848,462
2023-07-18	7.300	7.800	7.294	7.750	7.750	3,674,321
2023-07-17	6.600	7.300	6.600	7.200	7.200	2,978,497
2023-07-14	7.000	7.000	6.700	6.700	6.700	459,772
2023-07-13	6.500	7.000	6.300	6.900	6.900	2,878,531
2023-07-12	6.400	6.500	6.260	6.400	6.400	1,525,953
2023-07-11	6.400	6.400	6.160	6.380	6.380	1,242,717
2023-07-10	6.100	6.400	6.100	6.360	6.360	2,914,928
2023-07-07	6.240	6.320	6.240	6.240	6.240	198,506
2023-07-06	6.500	6.500	6.240	6.360	6.360	1,203,207
2023-07-05	6.400	6.660	6.020	6.370	6.370	1,359,435
2023-07-04	6.200	6.400	6.000	6.310	6.310	3,708,375
2023-07-03	6.000	6.150	5.800	6.000	6.000	1,156,055

← NewerPage 14 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.