Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.700	4.800	4.530	4.630	4.630	565,284
2023-03-30	4.510	4.700	4.510	4.605	4.605	718,691
2023-03-29	4.700	4.700	4.500	4.620	4.620	1,287,258
2023-03-28	4.450	4.690	4.450	4.570	4.570	66,879
2023-03-27	4.490	4.490	4.350	4.350	4.350	44,758
2023-03-24	4.300	4.590	4.300	4.445	4.445	103,867
2023-03-23	4.500	4.690	4.300	4.495	4.495	626,506
2023-03-22	4.700	4.700	4.450	4.450	4.450	8,046
2023-03-21	4.200	4.415	4.200	4.415	4.415	745
2023-03-20	4.210	4.505	4.190	4.505	4.505	635,505
2023-03-17	4.520	4.640	4.425	4.540	4.540	456,430
2023-03-16	4.600	4.600	4.320	4.510	4.510	1,464,954
2023-03-15	4.600	4.840	4.400	4.635	4.635	841,401
2023-03-14	4.480	4.890	4.480	4.675	4.675	413,609
2023-03-13	4.710	4.710	4.480	4.595	4.595	939,330
2023-03-10	4.730	4.730	4.500	4.710	4.710	681,736
2023-03-09	4.700	4.890	4.621	4.805	4.805	581,199
2023-03-08	4.920	4.920	4.739	4.760	4.760	737,838
2023-03-07	4.800	4.990	4.400	4.795	4.795	1,481,171
2023-03-06	4.600	4.840	4.600	4.720	4.720	86,713
2023-03-03	4.840	4.840	4.630	4.750	4.750	208,408
2023-03-02	4.550	4.760	4.540	4.690	4.690	1,168,692
2023-03-01	4.460	4.790	4.300	4.550	4.550	698,442
2023-02-28	4.980	4.990	4.500	4.650	4.650	530,096
2023-02-27	4.540	4.714	4.400	4.650	4.650	661,743
2023-02-24	4.840	4.980	4.400	4.500	4.500	55,269
2023-02-23	4.980	4.980	4.400	4.675	4.675	1,174,333
2023-02-22	4.840	4.840	4.492	4.650	4.650	1,193,878
2023-02-21	4.560	4.980	4.510	4.765	4.765	769,223
2023-02-20	4.700	4.980	4.510	4.700	4.700	60,225
2023-02-17	4.700	4.850	4.510	4.770	4.770	625,730
2023-02-16	4.620	4.900	4.550	4.725	4.725	653,855
2023-02-15	4.980	4.980	4.470	4.710	4.710	146,291
2023-02-14	4.550	4.990	4.467	4.745	4.745	1,239,739
2023-02-13	4.540	4.690	4.444	4.550	4.550	84,894
2023-02-10	4.400	4.840	4.400	4.400	4.400	857,653
2023-02-09	4.720	4.850	4.480	4.625	4.625	514,944
2023-02-08	4.600	4.840	4.400	4.620	4.620	1,202,590
2023-02-07	4.650	4.683	4.400	4.475	4.475	559,730
2023-02-06	4.900	4.900	4.486	4.700	4.700	122,473
2023-02-03	4.500	4.840	4.435	4.500	4.500	154,357
2023-02-02	4.500	4.603	4.450	4.600	4.600	593,226
2023-02-01	4.550	4.550	4.400	4.500	4.500	211,932
2023-01-31	4.310	4.625	4.310	4.625	4.625	29,127
2023-01-30	4.410	4.800	4.337	4.500	4.500	384,815
2023-01-27	4.500	4.790	4.317	4.490	4.490	1,252,016
2023-01-26	4.410	4.790	4.300	4.400	4.400	3,384,243
2023-01-25	4.400	4.500	4.300	4.500	4.500	1,479,183
2023-01-24	4.840	4.840	4.525	4.550	4.550	69,823
2023-01-23	4.600	4.980	4.360	4.655	4.655	464,446
2023-01-20	4.590	4.690	4.451	4.655	4.655	2,342,161
2023-01-19	4.550	4.650	4.393	4.475	4.475	72,649
2023-01-18	4.700	4.900	4.302	4.475	4.475	1,149,798
2023-01-17	4.850	4.850	4.500	4.675	4.675	1,050,330
2023-01-16	4.720	4.900	4.410	4.660	4.660	15,377,290
2023-01-13	4.780	4.990	4.300	4.670	4.670	2,361,763
2023-01-12	4.800	5.200	4.730	5.055	5.055	1,707,389
2023-01-11	4.820	4.981	4.600	4.790	4.790	2,276,505
2023-01-10	5.000	5.000	4.500	4.740	4.740	2,341,281
2023-01-09	4.800	4.990	4.620	4.760	4.760	733,873

← NewerPage 16 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.