7,700.69

+131.77

+1.74%

53,343.70

+1,556.98

+3.01%

25,820.59

+448.58

+1.77%

2,855.91

+43.46

+1.55%

4.8880

-0.0640

-1.29%

16.82

-4.01

-19.25%

4,069.30

+128.90

+3.27%

80,014.80

+2,496.91

+3.22%

Crude Oil Dec 26

88.36

-7.73

-8.04%

US Private Equity

10,855.23

+18.94

+0.17%

LSE - Delayed Quote GBp

Gulf Marine Services PLC (GMS.L)

18.00 +0.30 (+1.69%)

At close: 5:35:23 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	17.60	18.34	17.60	18.00	18.00	3,290,218
Nov 3, 2026	17.70	18.08	17.32	17.70	17.70	4,655,993
Nov 2, 2026	17.74	17.84	17.40	17.64	17.64	1,441,077
Oct 30, 2026	18.02	18.02	17.32	17.32	17.32	1,942,463
Oct 29, 2026	18.22	18.22	17.70	18.00	18.00	1,389,847
Oct 28, 2026	18.40	18.40	18.04	18.18	18.18	2,985,372
Oct 27, 2026	18.40	18.92	18.02	18.32	18.32	2,897,023
Oct 26, 2026	18.44	18.50	18.10	18.22	18.22	4,875,067
Oct 23, 2026	18.96	18.96	18.18	18.44	18.44	2,274,308
Oct 22, 2026	20.55	20.55	18.56	18.56	18.56	5,040,683
Oct 21, 2026	19.50	20.55	19.27	20.55	20.55	5,049,647
Oct 20, 2026	18.02	19.41	18.02	19.22	19.22	10,854,848
Oct 19, 2026	18.34	18.62	18.20	18.48	18.48	1,389,750
Oct 16, 2026	18.00	18.36	17.92	18.34	18.34	3,901,017
Oct 15, 2026	17.92	18.28	17.68	17.86	17.86	1,285,142
Oct 14, 2026	17.76	18.28	17.53	18.00	18.00	2,152,344
Oct 13, 2026	17.90	18.26	17.62	17.80	17.80	1,031,872
Oct 12, 2026	18.30	18.30	17.44	17.60	17.60	787,672
Oct 9, 2026	17.60	17.82	17.58	17.70	17.70	1,084,132
Oct 8, 2026	17.92	17.92	17.14	17.60	17.60	1,724,672
Oct 7, 2026	17.80	18.24	17.50	17.56	17.56	412,347
Oct 6, 2026	17.80	18.88	17.66	18.02	18.02	459,015
Oct 5, 2026	18.00	18.15	17.46	17.80	17.80	539,708
Oct 2, 2026	17.92	18.50	17.50	17.72	17.72	1,143,565
Oct 1, 2026	17.80	18.20	17.50	18.04	18.04	899,307
Sep 30, 2026	18.06	18.32	17.89	18.12	18.12	1,412,081
Sep 29, 2026	18.38	19.00	17.95	18.18	18.18	1,267,165
Sep 28, 2026	18.26	18.38	18.04	18.06	18.06	653,873
Sep 25, 2026	18.04	18.32	17.80	18.20	18.20	771,763
Sep 24, 2026	18.04	18.34	17.90	18.04	18.04	698,916
Sep 23, 2026	18.00	18.78	17.94	18.28	18.28	539,387
Sep 22, 2026	18.80	18.84	18.02	18.30	18.30	703,513
Sep 21, 2026	18.20	18.82	18.10	18.26	18.26	3,497,096
Sep 18, 2026	18.72	18.72	18.22	18.70	18.70	2,110,329
Sep 17, 2026	18.62	18.68	18.30	18.46	18.46	1,034,377
Sep 16, 2026	18.20	18.62	18.14	18.62	18.62	722,014
Sep 15, 2026	18.24	18.24	17.52	18.18	18.18	1,469,580
Sep 14, 2026	18.10	18.84	17.46	17.84	17.84	3,640,166
Sep 11, 2026	17.98	18.24	17.90	18.10	18.10	1,979,072
Sep 10, 2026	18.34	18.62	18.00	18.10	18.10	1,129,884
Sep 9, 2026	18.10	18.38	17.86	18.32	18.32	1,480,454
Sep 8, 2026	18.42	18.78	18.02	18.20	18.20	5,129,988
Sep 7, 2026	18.68	19.31	17.66	18.42	18.42	14,724,232
Sep 4, 2026	17.90	18.60	17.90	18.52	18.52	1,236,012
Sep 3, 2026	18.10	18.45	18.00	18.20	18.20	1,727,617
Sep 2, 2026	18.10	18.44	17.84	18.20	18.20	2,162,004
Sep 1, 2026	18.76	18.76	18.00	18.22	18.22	1,820,981
Aug 28, 2026	18.40	18.60	18.12	18.20	18.20	1,076,544
Aug 27, 2026	18.34	18.68	18.04	18.26	18.26	1,521,068
Aug 26, 2026	18.74	18.74	17.86	18.24	18.24	3,155,786
Aug 25, 2026	18.60	18.70	18.18	18.30	18.30	5,810,937
Aug 24, 2026	19.40	19.48	18.42	18.42	18.42	3,554,569
Aug 21, 2026	20.60	20.80	19.42	19.42	19.42	2,398,581
Aug 20, 2026	20.60	21.00	19.62	20.40	20.40	3,696,668
Aug 19, 2026	20.15	20.45	19.62	20.45	20.45	1,479,470
Aug 18, 2026	20.10	20.25	19.60	20.00	20.00	1,331,715
Aug 17, 2026	20.00	20.60	19.90	20.10	20.10	4,468,547
Aug 14, 2026	19.06	19.70	18.50	19.40	19.40	773,711
Aug 13, 2026	19.30	19.60	19.06	19.06	19.06	786,261
Aug 12, 2026	19.00	19.58	18.86	19.18	19.18	1,688,550
Aug 11, 2026	18.80	19.20	18.62	19.06	19.06	687,866
Aug 10, 2026	18.42	19.24	18.42	18.90	18.90	1,620,967
Aug 7, 2026	18.56	19.36	18.52	19.22	19.22	964,446
Aug 6, 2026	18.52	19.20	18.52	19.16	19.16	1,065,155
Aug 5, 2026	19.04	19.20	18.70	19.06	19.06	606,763
Aug 4, 2026	18.00	19.30	18.00	19.16	19.16	758,869
Aug 3, 2026	19.30	19.30	18.28	18.82	18.82	834,158
Jul 31, 2026	18.46	18.80	18.16	18.44	18.44	768,355
Jul 30, 2026	18.26	18.76	17.96	18.48	18.48	1,348,626
Jul 29, 2026	19.40	19.40	18.08	18.24	18.24	928,819
Jul 28, 2026	19.00	19.38	18.46	18.62	18.62	946,265
Jul 27, 2026	19.40	19.40	18.50	18.54	18.54	890,755
Jul 24, 2026	18.46	18.92	18.20	18.36	18.36	936,988
Jul 23, 2026	18.84	18.96	18.36	18.40	18.40	1,494,918
Jul 22, 2026	19.40	19.40	18.52	18.90	18.90	1,543,996
Jul 21, 2026	19.62	19.68	18.50	19.00	19.00	340,177
Jul 20, 2026	19.64	19.64	18.52	18.64	18.64	666,032
Jul 17, 2026	19.22	19.56	18.78	19.18	19.18	1,507,864
Jul 16, 2026	18.96	19.70	18.26	19.36	19.36	1,579,006
Jul 15, 2026	18.40	18.77	18.20	18.20	18.20	2,248,657
Jul 14, 2026	18.64	19.00	18.30	18.42	18.42	1,685,489
Jul 13, 2026	18.80	18.92	18.20	18.92	18.92	1,076,629
Jul 10, 2026	18.50	18.80	18.20	18.50	18.50	394,838
Jul 9, 2026	18.80	19.10	18.17	18.28	18.28	1,396,446
Jul 8, 2026	19.40	19.40	17.94	18.32	18.32	3,143,767
Jul 7, 2026	18.24	18.69	18.04	18.28	18.28	2,556,969
Jul 6, 2026	18.50	18.84	17.82	18.24	18.24	764,450
Jul 3, 2026	19.40	19.40	18.12	18.30	18.30	623,720
Jul 2, 2026	18.10	18.50	17.88	18.08	18.08	1,598,394
Jul 1, 2026	18.00	19.02	18.00	18.08	18.08	644,694
Jun 30, 2026	18.22	19.00	18.08	18.22	18.22	456,055
Jun 29, 2026	18.60	18.86	18.02	18.20	18.20	617,520
Jun 26, 2026	18.90	18.90	18.02	18.64	18.64	1,230,703
Jun 25, 2026	19.70	19.70	18.02	18.38	18.38	3,043,279
Jun 24, 2026	19.70	19.70	18.54	18.96	18.96	870,694
Jun 23, 2026	19.70	19.70	18.62	18.92	18.92	1,948,993
Jun 22, 2026	20.40	20.55	18.94	18.94	18.94	3,870,848
Jun 19, 2026	20.80	21.05	17.94	19.94	19.94	6,419,771
Jun 18, 2026	20.45	20.80	19.46	20.60	20.60	2,645,811
Jun 17, 2026	20.50	20.50	19.67	19.96	19.96	1,869,256
Jun 16, 2026	19.94	20.84	19.50	19.66	19.66	6,392,518
Jun 15, 2026	19.32	20.27	19.26	19.46	19.46	4,762,958
Jun 12, 2026	18.84	19.30	18.00	18.68	18.68	2,346,812
Jun 11, 2026	18.00	18.23	17.64	17.94	17.94	3,090,221
Jun 10, 2026	18.10	19.08	17.50	17.70	17.70	1,646,181
Jun 9, 2026	19.28	19.28	18.28	18.38	18.38	1,466,771
Jun 8, 2026	18.60	18.84	18.12	18.54	18.54	1,637,091
Jun 5, 2026	18.90	19.53	18.52	18.74	18.74	2,193,726
Jun 4, 2026	18.90	19.40	18.52	18.98	18.98	1,336,281
Jun 3, 2026	19.00	19.90	18.60	19.24	19.24	2,055,761
Jun 2, 2026	19.24	19.88	18.50	19.24	19.24	2,613,092
Jun 1, 2026	20.20	20.20	19.20	19.24	19.24	1,996,260
May 29, 2026	19.88	20.60	19.52	19.60	19.60	3,009,761
May 28, 2026	20.00	21.05	19.30	19.72	19.72	5,032,927
May 27, 2026	20.05	20.85	19.88	20.50	20.50	1,787,890
May 26, 2026	19.50	20.45	19.50	20.00	20.00	2,047,290
May 22, 2026	19.98	19.98	19.24	19.40	19.40	1,546,824
May 21, 2026	19.24	19.82	19.24	19.40	19.40	952,793
May 20, 2026	19.24	19.98	19.24	19.74	19.74	822,521
May 19, 2026	19.80	19.98	19.32	19.42	19.42	1,449,658
May 18, 2026	19.80	19.80	18.99	19.54	19.54	1,197,233
May 15, 2026	20.50	20.50	19.41	19.56	19.56	728,417
May 14, 2026	20.00	20.40	19.67	20.40	20.40	1,567,393
May 13, 2026	19.80	20.60	19.80	20.05	20.05	1,972,390
May 12, 2026	20.30	20.55	19.73	19.88	19.88	3,142,540
May 11, 2026	19.62	20.51	19.13	20.40	20.40	5,653,932
May 8, 2026	19.94	20.87	19.60	19.62	19.62	3,548,697
May 7, 2026	20.50	20.50	19.40	19.96	19.96	4,440,759
May 6, 2026	20.90	21.20	20.00	20.30	20.30	2,839,785
May 5, 2026	19.76	20.80	19.42	20.65	20.65	3,623,416
May 1, 2026	19.22	19.68	19.02	19.42	19.42	1,346,131
Apr 30, 2026	18.90	19.30	18.36	19.20	19.20	1,453,890
Apr 29, 2026	18.96	19.12	18.44	18.86	18.86	2,747,951
Apr 28, 2026	19.02	19.02	17.74	18.58	18.58	1,434,944
Apr 27, 2026	17.32	18.54	17.32	18.08	18.08	2,500,316
Apr 24, 2026	17.72	18.00	17.44	17.76	17.76	2,461,278
Apr 23, 2026	18.34	18.48	17.72	17.92	17.92	771,040
Apr 22, 2026	19.30	19.32	18.36	18.36	18.36	2,435,471
Apr 21, 2026	21.00	21.00	19.10	19.20	19.20	1,110,646
Apr 20, 2026	20.70	20.70	19.68	20.10	20.10	2,945,799
Apr 17, 2026	19.90	21.25	19.20	21.10	21.10	5,742,351
Apr 16, 2026	19.10	20.20	19.10	19.88	19.88	4,895,130
Apr 15, 2026	19.00	19.18	18.56	19.10	19.10	5,458,787
Apr 14, 2026	19.22	19.60	18.13	18.76	18.76	9,288,133
Apr 13, 2026	19.78	20.15	19.57	20.15	20.15	1,658,872
Apr 10, 2026	19.96	20.45	19.80	20.05	20.05	2,687,440
Apr 9, 2026	19.80	20.33	19.80	20.00	20.00	2,693,783
Apr 8, 2026	19.88	20.50	19.53	19.86	19.86	6,414,344
Apr 7, 2026	18.70	19.10	18.36	18.36	18.36	2,996,443
Apr 2, 2026	17.86	19.48	17.80	18.80	18.80	3,334,379
Apr 1, 2026	18.02	18.98	18.02	18.72	18.72	3,398,424
Mar 31, 2026	17.80	18.28	17.72	17.90	17.90	4,830,839
Mar 30, 2026	18.22	18.22	17.24	17.92	17.92	1,819,188
Mar 27, 2026	18.46	18.78	17.90	17.90	17.90	2,309,462
Mar 26, 2026	18.30	18.40	17.52	18.22	18.22	2,144,818
Mar 25, 2026	18.56	18.68	16.98	18.40	18.40	6,735,594
Mar 24, 2026	16.86	17.16	16.18	17.04	17.04	5,279,795
Mar 23, 2026	16.00	17.36	15.61	16.68	16.68	27,789,853
Mar 20, 2026	16.90	17.62	16.50	16.60	16.60	10,168,500
Mar 19, 2026	16.70	17.26	16.24	16.86	16.86	6,104,957
Mar 18, 2026	17.70	18.00	16.36	16.60	16.60	15,821,022
Mar 17, 2026	18.14	18.28	17.64	17.66	17.66	4,140,953
Mar 16, 2026	16.80	18.44	16.54	18.24	18.24	7,570,951
Mar 13, 2026	18.20	18.36	16.80	17.12	17.12	15,241,261
Mar 12, 2026	19.02	19.46	18.20	18.20	18.20	3,266,140
Mar 11, 2026	20.00	20.00	19.10	19.30	19.30	1,910,095
Mar 10, 2026	19.36	20.30	19.26	20.00	20.00	4,382,883
Mar 9, 2026	18.78	19.40	18.11	19.26	19.26	7,175,756
Mar 6, 2026	20.95	21.45	18.96	18.96	18.96	10,746,367
Mar 5, 2026	20.90	21.10	19.96	20.25	20.25	7,368,866
Mar 4, 2026	20.90	21.50	19.50	20.90	20.90	18,883,111
Mar 3, 2026	22.70	23.06	21.85	22.75	22.75	11,792,721
Mar 2, 2026	22.00	22.95	22.40	22.70	22.70	12,983,311
Feb 27, 2026	23.00	23.50	22.87	22.90	22.90	1,679,686
Feb 26, 2026	22.70	23.00	22.50	23.00	23.00	2,900,747
Feb 25, 2026	22.70	23.00	22.20	22.70	22.70	4,443,564
Feb 24, 2026	23.60	23.75	22.75	22.75	22.75	2,959,410
Feb 23, 2026	23.85	23.89	23.35	23.45	23.45	1,264,792
Feb 20, 2026	23.70	24.00	23.30	23.70	23.70	2,369,194
Feb 19, 2026	23.40	24.05	22.95	23.30	23.30	2,515,662
Feb 18, 2026	24.05	24.05	23.15	23.35	23.35	2,227,795
Feb 17, 2026	24.30	24.30	23.50	23.70	23.70	1,977,533
Feb 16, 2026	23.60	24.25	23.60	23.75	23.75	2,113,178
Feb 13, 2026	23.20	24.00	23.10	23.40	23.40	1,386,954
Feb 12, 2026	23.50	24.12	23.20	23.20	23.20	1,735,500
Feb 11, 2026	24.20	24.20	23.20	23.40	23.40	2,053,701
Feb 10, 2026	24.15	24.25	23.75	24.15	24.15	1,202,017
Feb 9, 2026	23.85	24.05	23.25	24.05	24.05	2,570,565
Feb 6, 2026	22.95	23.90	22.40	23.75	23.75	4,211,663
Feb 5, 2026	22.00	22.95	21.40	22.75	22.75	4,460,502
Feb 4, 2026	22.25	22.70	21.73	21.80	21.80	3,113,932
Feb 3, 2026	22.10	22.40	21.90	22.30	22.30	2,706,099
Feb 2, 2026	22.50	22.80	21.75	22.00	22.00	3,340,430
Jan 30, 2026	22.75	23.20	22.46	22.70	22.70	1,953,761
Jan 29, 2026	23.50	23.50	22.50	22.75	22.75	3,395,330
Jan 28, 2026	22.85	23.36	22.50	23.35	23.35	7,415,839
Jan 27, 2026	21.95	22.50	21.55	22.20	22.20	6,464,334
Jan 26, 2026	22.00	22.00	20.73	21.95	21.95	3,292,892
Jan 23, 2026	21.00	21.95	21.00	21.75	21.75	1,464,928
Jan 22, 2026	20.85	21.64	20.80	21.60	21.60	3,211,516
Jan 21, 2026	20.20	20.90	20.20	20.90	20.90	1,477,489
Jan 20, 2026	20.20	20.50	19.51	20.20	20.20	2,004,231
Jan 19, 2026	20.90	20.90	20.00	20.20	20.20	3,262,571
Jan 16, 2026	20.80	20.90	20.60	20.90	20.90	1,697,987
Jan 15, 2026	20.75	20.95	20.44	20.60	20.60	1,659,465
Jan 14, 2026	20.90	20.95	20.40	20.85	20.85	1,126,002
Jan 13, 2026	21.00	21.23	19.98	20.75	20.75	2,337,841
Jan 12, 2026	20.75	21.32	20.50	21.00	21.00	2,962,260
Jan 9, 2026	20.30	20.95	20.00	20.95	20.95	19,377,605
Jan 8, 2026	20.40	20.45	20.00	20.35	20.35	3,153,479
Jan 7, 2026	19.80	20.42	19.80	20.40	20.40	7,169,342
Jan 6, 2026	19.50	19.80	18.88	19.46	19.46	3,281,845
Jan 5, 2026	19.08	19.48	18.70	18.90	18.90	2,026,142
Jan 2, 2026	19.50	19.74	18.77	18.86	18.86	1,711,371
Dec 31, 2025	19.40	19.68	18.95	19.50	19.50	1,100,543
Dec 30, 2025	19.00	19.96	18.80	19.26	19.26	5,588,716
Dec 29, 2025	18.78	19.40	18.50	18.76	18.76	1,587,866
Dec 24, 2025	18.70	19.43	18.28	18.78	18.78	4,303,766
Dec 23, 2025	16.60	18.12	16.49	18.12	18.12	6,576,272
Dec 22, 2025	15.96	16.56	15.44	16.22	16.22	2,348,281
Dec 19, 2025	15.62	16.58	15.44	15.80	15.80	1,427,195
Dec 18, 2025	16.00	16.10	15.54	15.80	15.80	1,717,655
Dec 17, 2025	15.86	16.60	15.62	16.06	16.06	792,521
Dec 16, 2025	15.98	16.40	15.86	15.90	15.90	605,621
Dec 15, 2025	15.50	15.98	15.32	15.78	15.78	794,424
Dec 12, 2025	15.38	16.00	15.10	15.40	15.40	1,477,503
Dec 11, 2025	15.66	16.30	15.24	15.60	15.60	1,036,284
Dec 10, 2025	15.80	16.40	15.42	16.28	16.28	578,913
Dec 9, 2025	15.78	15.78	15.40	15.60	15.60	339,497
Dec 8, 2025	16.60	16.60	15.58	15.78	15.78	730,833
Dec 5, 2025	15.50	16.20	15.50	15.96	15.96	637,556
Dec 4, 2025	15.98	16.06	15.46	15.90	15.90	410,454
Dec 3, 2025	15.80	15.94	15.52	15.70	15.70	383,259
Dec 2, 2025	16.00	16.20	15.36	15.58	15.58	797,227
Dec 1, 2025	15.44	15.96	15.29	15.70	15.70	708,047
Nov 28, 2025	15.34	15.62	14.94	15.36	15.36	999,772
Nov 27, 2025	15.00	15.28	14.86	14.92	14.92	1,354,450
Nov 26, 2025	15.20	16.18	14.86	15.10	15.10	688,804
Nov 25, 2025	15.04	16.12	14.94	15.10	15.10	1,299,451
Nov 24, 2025	15.10	16.20	14.94	15.04	15.04	1,273,151
Nov 21, 2025	15.34	15.34	14.80	15.24	15.24	1,397,783
Nov 20, 2025	15.64	16.24	15.35	15.46	15.46	718,460
Nov 19, 2025	15.10	16.24	14.70	15.30	15.30	723,226
Nov 18, 2025	15.60	16.14	14.90	15.12	15.12	2,117,389
Nov 17, 2025	16.00	16.00	15.16	15.48	15.48	905,164
Nov 14, 2025	16.30	16.30	14.98	15.34	15.34	1,467,680
Nov 13, 2025	16.28	16.30	15.40	15.40	15.40	937,885
Nov 12, 2025	16.38	16.38	15.70	15.70	15.70	531,392
Nov 11, 2025	15.80	16.72	15.64	16.40	16.40	2,873,337
Nov 10, 2025	15.68	16.18	15.52	15.70	15.70	1,132,049
Nov 7, 2025	16.16	16.64	15.70	15.88	15.88	882,752
Nov 6, 2025	17.00	17.14	16.14	16.30	16.30	1,261,967
Nov 5, 2025	17.38	17.52	16.62	16.92	16.92	1,128,286
Nov 4, 2025	17.00	17.50	16.66	16.76	16.76	839,825

Mobilize your Website

View Site in Mobile | Classic

Share by: