Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.550 | 16.568 | 16.000 | 16.250 | 16.250 | 1,579,697 |
| 2024-11-27 | 16.600 | 17.450 | 16.250 | 16.350 | 16.350 | 2,402,557 |
| 2024-11-26 | 16.700 | 16.838 | 16.600 | 16.700 | 16.700 | 734,027 |
| 2024-11-25 | 16.650 | 16.952 | 16.650 | 16.900 | 16.900 | 745,006 |
| 2024-11-22 | 16.800 | 17.000 | 16.650 | 16.800 | 16.800 | 1,095,644 |
| 2024-11-21 | 17.100 | 17.550 | 16.700 | 16.800 | 16.800 | 1,215,453 |
| 2024-11-20 | 17.100 | 18.550 | 16.800 | 17.050 | 17.050 | 2,052,181 |
| 2024-11-19 | 17.400 | 17.600 | 17.100 | 17.200 | 17.200 | 1,289,924 |
| 2024-11-18 | 17.500 | 17.700 | 17.200 | 17.550 | 17.550 | 421,855 |
| 2024-11-15 | 17.500 | 17.748 | 17.300 | 17.500 | 17.500 | 871,306 |
| 2024-11-14 | 17.200 | 18.700 | 17.200 | 17.400 | 17.400 | 1,200,379 |
| 2024-11-13 | 17.600 | 18.150 | 17.400 | 17.400 | 17.400 | 1,714,741 |
| 2024-11-12 | 17.550 | 17.650 | 17.250 | 17.400 | 17.400 | 1,306,756 |
| 2024-11-11 | 17.700 | 18.350 | 17.450 | 17.500 | 17.500 | 2,352,300 |
| 2024-11-08 | 18.000 | 18.150 | 17.700 | 17.700 | 17.700 | 910,679 |
| 2024-11-07 | 17.650 | 18.450 | 17.650 | 17.850 | 17.850 | 1,216,435 |
| 2024-11-06 | 17.700 | 18.418 | 17.598 | 17.900 | 17.900 | 1,030,122 |
| 2024-11-05 | 17.750 | 18.350 | 17.400 | 17.700 | 17.700 | 1,008,366 |
| 2024-11-04 | 17.900 | 18.263 | 17.300 | 17.500 | 17.500 | 1,182,027 |
| 2024-11-01 | 17.300 | 17.700 | 17.100 | 17.650 | 17.650 | 1,925,680 |
| 2024-10-31 | 18.000 | 18.200 | 17.000 | 17.300 | 17.300 | 3,758,063 |
| 2024-10-30 | 18.050 | 18.100 | 17.538 | 17.650 | 17.650 | 2,724,257 |
| 2024-10-29 | 18.450 | 18.700 | 18.050 | 18.050 | 18.050 | 2,390,367 |
| 2024-10-28 | 19.000 | 20.008 | 18.150 | 18.250 | 18.250 | 5,949,413 |
| 2024-10-25 | 17.750 | 18.950 | 17.500 | 18.450 | 18.450 | 4,332,877 |
| 2024-10-24 | 18.300 | 18.400 | 17.600 | 17.600 | 17.600 | 2,754,935 |
| 2024-10-23 | 18.250 | 18.950 | 18.150 | 18.250 | 18.250 | 1,350,279 |
| 2024-10-22 | 18.550 | 18.795 | 18.149 | 18.700 | 18.700 | 1,741,361 |
| 2024-10-21 | 19.700 | 19.700 | 19.000 | 19.000 | 19.000 | 2,031,936 |
| 2024-10-18 | 18.900 | 19.500 | 18.700 | 19.500 | 19.500 | 2,880,371 |
| 2024-10-17 | 18.950 | 19.270 | 18.550 | 18.600 | 18.600 | 4,751,955 |
| 2024-10-16 | 17.950 | 19.250 | 17.750 | 19.050 | 19.050 | 9,375,839 |
| 2024-10-15 | 17.400 | 18.000 | 16.600 | 17.900 | 17.900 | 8,205,432 |
| 2024-10-14 | 17.200 | 17.280 | 16.600 | 16.650 | 16.650 | 3,224,657 |
| 2024-10-11 | 16.700 | 17.100 | 16.500 | 16.900 | 16.900 | 4,497,663 |
| 2024-10-10 | 16.200 | 17.052 | 16.000 | 16.800 | 16.800 | 10,752,640 |
| 2024-10-09 | 15.000 | 15.850 | 15.000 | 15.550 | 15.550 | 1,974,055 |
| 2024-10-08 | 15.600 | 15.850 | 15.161 | 15.350 | 15.350 | 1,464,632 |
| 2024-10-07 | 15.500 | 15.726 | 15.100 | 15.500 | 15.500 | 4,461,893 |
| 2024-10-04 | 15.000 | 15.600 | 14.873 | 15.500 | 15.500 | 9,450,577 |
| 2024-10-03 | 15.150 | 15.200 | 14.750 | 15.000 | 15.000 | 7,588,703 |
| 2024-10-02 | 14.900 | 15.100 | 14.550 | 14.950 | 14.950 | 15,227,810 |
| 2024-10-01 | 15.500 | 15.750 | 14.150 | 14.800 | 14.800 | 25,950,090 |
| 2024-09-30 | 16.000 | 16.850 | 14.800 | 15.250 | 15.250 | 26,792,971 |
| 2024-09-27 | 16.050 | 16.500 | 15.900 | 15.900 | 15.900 | 13,325,860 |
| 2024-09-26 | 16.150 | 16.900 | 16.050 | 16.300 | 16.300 | 1,056,826 |
| 2024-09-25 | 16.050 | 17.450 | 16.050 | 16.500 | 16.500 | 1,893,458 |
| 2024-09-24 | 16.950 | 17.500 | 16.750 | 16.800 | 16.800 | 2,579,072 |
| 2024-09-23 | 17.500 | 17.500 | 16.100 | 16.950 | 16.950 | 1,776,518 |
| 2024-09-20 | 16.300 | 17.250 | 16.300 | 16.400 | 16.400 | 2,373,266 |
| 2024-09-19 | 16.550 | 16.700 | 16.394 | 16.650 | 16.650 | 878,742 |
| 2024-09-18 | 16.600 | 17.200 | 16.450 | 16.450 | 16.450 | 1,806,678 |
| 2024-09-17 | 17.100 | 17.350 | 16.600 | 16.800 | 16.800 | 2,261,215 |
| 2024-09-16 | 17.000 | 17.850 | 16.500 | 16.900 | 16.900 | 1,475,446 |
| 2024-09-13 | 16.500 | 17.825 | 16.500 | 17.300 | 17.300 | 2,666,098 |
| 2024-09-12 | 16.000 | 17.200 | 16.000 | 17.200 | 17.200 | 4,617,489 |
| 2024-09-11 | 15.500 | 15.900 | 15.500 | 15.500 | 15.500 | 944,090 |
| 2024-09-10 | 15.500 | 16.050 | 15.500 | 15.600 | 15.600 | 1,026,916 |
| 2024-09-09 | 15.950 | 16.250 | 15.500 | 15.800 | 15.800 | 3,199,444 |
| 2024-09-06 | 17.500 | 17.500 | 15.783 | 15.950 | 15.950 | 2,957,597 |
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.