Gulf Marine Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	5.500	5.630	5.421	5.590	5.590	943,602
2022-07-14	5.400	5.680	5.300	5.510	5.510	1,973,874
2022-07-13	5.585	5.700	5.400	5.550	5.550	154,763
2022-07-12	5.500	5.757	5.440	5.560	5.560	1,001,628
2022-07-11	5.600	5.750	5.400	5.600	5.600	1,836,156
2022-07-08	5.800	5.800	5.626	5.700	5.700	182,086
2022-07-07	5.620	6.000	5.600	5.800	5.800	335,802
2022-07-06	5.900	6.110	5.640	5.800	5.800	2,493,915
2022-07-05	6.100	6.300	5.950	5.950	5.950	1,502,505
2022-07-04	6.300	6.300	6.020	6.140	6.140	985,486
2022-07-01	6.040	6.235	6.020	6.170	6.170	344,592
2022-06-30	6.120	6.780	6.020	6.200	6.200	2,854,670
2022-06-29	6.000	6.400	6.000	6.200	6.200	390,670
2022-06-28	6.400	6.400	6.248	6.300	6.300	29,459
2022-06-27	6.380	6.400	6.111	6.300	6.300	141,164
2022-06-24	6.440	6.460	6.062	6.230	6.230	849,354
2022-06-23	6.300	6.400	6.100	6.250	6.250	754,187
2022-06-22	6.160	6.594	6.155	6.320	6.320	1,769,115
2022-06-21	6.480	6.500	6.140	6.320	6.320	180,022
2022-06-20	6.400	6.500	6.320	6.320	6.320	313,024
2022-06-17	6.400	6.400	6.000	6.200	6.200	1,084,411
2022-06-16	6.380	6.500	6.100	6.300	6.300	1,213,493
2022-06-15	6.514	6.514	6.210	6.400	6.400	311,294
2022-06-14	6.200	6.500	6.140	6.350	6.350	906,727
2022-06-13	6.580	7.012	6.100	6.340	6.340	2,132,644
2022-06-10	6.780	6.980	6.500	6.780	6.780	693,423
2022-06-09	6.847	7.139	6.838	6.900	6.900	401,986
2022-06-08	6.740	7.300	6.740	6.990	6.990	994,764
2022-06-07	6.780	7.250	6.520	6.910	6.910	148,246
2022-06-06	7.020	7.340	6.960	6.960	6.960	545,107
2022-06-01	6.720	7.180	6.720	7.020	7.020	2,379,980
2022-05-31	7.000	7.300	6.718	6.900	6.900	402,697
2022-05-30	7.340	7.386	6.520	7.220	7.220	1,124,523
2022-05-27	7.040	7.380	6.735	7.150	7.150	1,427,253
2022-05-26	6.980	7.138	6.500	6.850	6.850	1,357,489
2022-05-25	7.040	7.182	6.603	6.870	6.870	2,982,933
2022-05-24	6.900	7.094	6.620	6.980	6.980	407,347
2022-05-23	7.180	7.200	6.815	6.950	6.950	712,975
2022-05-20	6.800	7.098	6.620	6.990	6.990	577,112
2022-05-19	7.300	7.300	6.620	6.900	6.900	1,468,201
2022-05-18	7.100	7.174	7.083	7.140	7.140	301,960
2022-05-17	7.400	7.400	7.142	7.220	7.220	531,786
2022-05-16	7.360	7.480	7.120	7.320	7.320	1,465,613
2022-05-13	7.420	7.600	7.120	7.250	7.250	3,846,880
2022-05-12	7.180	7.400	7.039	7.320	7.320	324,913
2022-05-11	7.320	7.400	6.940	7.380	7.380	748,057
2022-05-10	7.500	7.500	6.800	7.270	7.270	1,582,135
2022-05-09	7.700	7.800	7.160	7.420	7.420	1,992,812
2022-05-06	7.480	7.658	7.356	7.500	7.500	1,816,989
2022-05-05	7.100	7.680	7.080	7.670	7.670	1,705,957
2022-05-04	7.000	7.146	6.973	7.050	7.050	1,180,667
2022-05-03	7.000	7.080	6.860	7.020	7.020	479,614
2022-04-29	7.000	7.180	6.881	6.990	6.990	2,420,183
2022-04-28	6.500	6.710	6.095	6.710	6.710	3,695,985
2022-04-27	6.500	6.600	6.480	6.600	6.600	285,828
2022-04-26	6.500	6.980	6.500	6.520	6.520	2,059,043
2022-04-25	6.720	6.960	6.500	6.700	6.700	2,527,696
2022-04-22	6.680	6.864	6.442	6.820	6.820	1,762,522
2022-04-21	6.780	7.000	6.660	6.960	6.960	194,801
2022-04-20	6.847	6.847	6.680	6.790	6.790	93,837

← NewerPage 19 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.