Gulf Marine Services PLC GMS
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 18,36+0,32 (+%1,78)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 18,12 | -%0,33 | GBp 18,06 | GBp 18,32 | GBp 17,89 | 1,41M |
| 2026-09-29 | GBp 18,18 | +%0,66 | GBp 18,38 | GBp 19,00 | GBp 17,95 | 1,27M |
| 2026-09-28 | GBp 18,06 | -%0,77 | GBp 18,26 | GBp 18,38 | GBp 18,04 | 653,87K |
| 2026-09-25 | GBp 18,20 | +%0,89 | GBp 18,04 | GBp 18,32 | GBp 17,80 | 771,76K |
| 2026-09-24 | GBp 18,04 | -%1,31 | GBp 18,04 | GBp 18,34 | GBp 17,90 | 698,92K |
| 2026-09-23 | GBp 18,28 | -%0,11 | GBp 18,00 | GBp 18,78 | GBp 17,94 | 539,39K |
| 2026-09-22 | GBp 18,30 | +%0,22 | GBp 18,80 | GBp 18,84 | GBp 18,02 | 703,51K |
| 2026-09-21 | GBp 18,26 | -%2,35 | GBp 18,20 | GBp 18,82 | GBp 18,10 | 3,50M |
| 2026-09-18 | GBp 18,70 | +%1,30 | GBp 18,72 | GBp 18,72 | GBp 18,22 | 2,11M |
| 2026-09-17 | GBp 18,46 | -%0,86 | GBp 18,62 | GBp 18,68 | GBp 18,30 | 1,03M |
| 2026-09-16 | GBp 18,62 | +%2,42 | GBp 18,20 | GBp 18,62 | GBp 18,14 | 722,01K |
| 2026-09-15 | GBp 18,18 | +%1,91 | GBp 18,24 | GBp 18,24 | GBp 17,52 | 1,47M |
| 2026-09-14 | GBp 17,84 | -%1,44 | GBp 18,10 | GBp 18,84 | GBp 17,46 | 3,64M |
| 2026-09-11 | GBp 18,10 | %0,00 | GBp 17,98 | GBp 18,24 | GBp 17,90 | 1,98M |
| 2026-09-10 | GBp 18,10 | -%1,20 | GBp 18,34 | GBp 18,62 | GBp 18,00 | 1,13M |
| 2026-09-09 | GBp 18,32 | +%0,66 | GBp 18,10 | GBp 18,38 | GBp 17,86 | 1,48M |
| 2026-09-08 | GBp 18,20 | -%1,19 | GBp 18,42 | GBp 18,78 | GBp 18,02 | 5,13M |
| 2026-09-07 | GBp 18,42 | -%0,54 | GBp 18,68 | GBp 19,31 | GBp 17,66 | 14,72M |
| 2026-09-04 | GBp 18,52 | +%1,76 | GBp 17,90 | GBp 18,60 | GBp 17,90 | 1,24M |
| 2026-09-03 | GBp 18,20 | %0,00 | GBp 18,10 | GBp 18,45 | GBp 18,00 | 1,73M |
| 2026-09-02 | GBp 18,20 | -%0,11 | GBp 18,10 | GBp 18,44 | GBp 17,84 | 2,16M |
| 2026-09-01 | GBp 18,22 | +%0,11 | GBp 18,76 | GBp 18,76 | GBp 18,00 | 1,82M |
| 2026-08-28 | GBp 18,20 | -%0,33 | GBp 18,40 | GBp 18,60 | GBp 18,12 | 1,08M |
| 2026-08-27 | GBp 18,26 | +%0,11 | GBp 18,34 | GBp 18,68 | GBp 18,04 | 1,52M |
| 2026-08-26 | GBp 18,24 | -%0,33 | GBp 18,74 | GBp 18,74 | GBp 17,86 | 3,16M |
| 2026-08-25 | GBp 18,30 | -%0,65 | GBp 18,60 | GBp 18,70 | GBp 18,18 | 5,81M |
| 2026-08-24 | GBp 18,42 | -%5,15 | GBp 19,40 | GBp 19,48 | GBp 18,42 | 3,55M |
| 2026-08-21 | GBp 19,42 | -%4,80 | GBp 20,60 | GBp 20,80 | GBp 19,42 | 2,40M |
| 2026-08-20 | GBp 20,40 | -%0,24 | GBp 20,60 | GBp 21,00 | GBp 19,62 | 3,70M |
| 2026-08-19 | GBp 20,45 | +%2,25 | GBp 20,15 | GBp 20,45 | GBp 19,62 | 1,48M |
| 2026-08-18 | GBp 20,00 | -%0,50 | GBp 20,10 | GBp 20,25 | GBp 19,60 | 1,33M |
| 2026-08-17 | GBp 20,10 | +%3,61 | GBp 20,00 | GBp 20,60 | GBp 19,90 | 4,47M |
| 2026-08-14 | GBp 19,40 | +%1,78 | GBp 19,06 | GBp 19,70 | GBp 18,50 | 773,71K |
| 2026-08-13 | GBp 19,06 | -%0,63 | GBp 19,30 | GBp 19,60 | GBp 19,06 | 786,26K |
| 2026-08-12 | GBp 19,18 | +%0,63 | GBp 19,00 | GBp 19,58 | GBp 18,86 | 1,69M |
| 2026-08-11 | GBp 19,06 | +%0,85 | GBp 18,80 | GBp 19,20 | GBp 18,62 | 687,87K |
| 2026-08-10 | GBp 18,90 | -%1,66 | GBp 18,42 | GBp 19,24 | GBp 18,42 | 1,62M |
| 2026-08-07 | GBp 19,22 | +%0,31 | GBp 18,56 | GBp 19,36 | GBp 18,52 | 964,45K |
| 2026-08-06 | GBp 19,16 | +%0,52 | GBp 18,52 | GBp 19,20 | GBp 18,52 | 1,07M |
| 2026-08-05 | GBp 19,06 | -%0,52 | GBp 19,04 | GBp 19,20 | GBp 18,70 | 606,76K |
| 2026-08-04 | GBp 19,16 | +%1,81 | GBp 18,00 | GBp 19,30 | GBp 18,00 | 758,87K |
| 2026-08-03 | GBp 18,82 | +%2,06 | GBp 19,30 | GBp 19,30 | GBp 18,28 | 834,16K |
| 2026-07-31 | GBp 18,44 | -%0,22 | GBp 18,46 | GBp 18,80 | GBp 18,16 | 768,36K |
| 2026-07-30 | GBp 18,48 | +%1,32 | GBp 18,26 | GBp 18,76 | GBp 17,96 | 1,35M |
| 2026-07-29 | GBp 18,24 | -%2,04 | GBp 19,40 | GBp 19,40 | GBp 18,08 | 928,82K |
| 2026-07-28 | GBp 18,62 | +%0,43 | GBp 19,00 | GBp 19,38 | GBp 18,46 | 946,27K |
| 2026-07-27 | GBp 18,54 | +%0,98 | GBp 19,40 | GBp 19,40 | GBp 18,50 | 890,76K |
| 2026-07-24 | GBp 18,36 | -%0,22 | GBp 18,46 | GBp 18,92 | GBp 18,20 | 936,99K |
| 2026-07-23 | GBp 18,40 | -%2,65 | GBp 18,84 | GBp 18,96 | GBp 18,36 | 1,49M |
| 2026-07-22 | GBp 18,90 | -%0,53 | GBp 19,40 | GBp 19,40 | GBp 18,52 | 1,54M |
| 2026-07-21 | GBp 19,00 | +%1,93 | GBp 19,62 | GBp 19,68 | GBp 18,50 | 340,18K |
| 2026-07-20 | GBp 18,64 | -%2,82 | GBp 19,64 | GBp 19,64 | GBp 18,52 | 666,03K |
| 2026-07-17 | GBp 19,18 | -%0,93 | GBp 19,22 | GBp 19,56 | GBp 18,78 | 1,51M |
| 2026-07-16 | GBp 19,36 | +%6,37 | GBp 18,96 | GBp 19,70 | GBp 18,26 | 1,58M |
| 2026-07-15 | GBp 18,20 | -%1,19 | GBp 18,40 | GBp 18,77 | GBp 18,20 | 2,25M |
| 2026-07-14 | GBp 18,42 | -%2,64 | GBp 18,64 | GBp 19,00 | GBp 18,30 | 1,69M |
| 2026-07-13 | GBp 18,92 | +%2,27 | GBp 18,80 | GBp 18,92 | GBp 18,20 | 1,08M |
| 2026-07-10 | GBp 18,50 | +%1,20 | GBp 18,50 | GBp 18,80 | GBp 18,20 | 394,84K |
| 2026-07-09 | GBp 18,28 | -%0,22 | GBp 18,80 | GBp 19,10 | GBp 18,17 | 1,40M |
| 2026-07-08 | GBp 18,32 | +%0,22 | GBp 19,40 | GBp 19,40 | GBp 17,94 | 3,14M |
| 2026-07-07 | GBp 18,28 | +%0,22 | GBp 18,24 | GBp 18,69 | GBp 18,04 | 2,56M |
| 2026-07-06 | GBp 18,24 | -%0,33 | GBp 18,50 | GBp 18,84 | GBp 17,82 | 764,45K |
| 2026-07-03 | GBp 18,30 | +%1,22 | GBp 19,40 | GBp 19,40 | GBp 18,12 | 623,72K |
| 2026-07-02 | GBp 18,08 | %0,00 | GBp 18,10 | GBp 18,50 | GBp 17,88 | 1,60M |
| 2026-07-01 | GBp 18,08 | -%0,77 | GBp 18,00 | GBp 19,02 | GBp 18,00 | 644,69K |
| 2026-06-30 | GBp 18,22 | +%0,11 | GBp 18,22 | GBp 19,00 | GBp 18,08 | 456,06K |
| 2026-06-29 | GBp 18,20 | -%2,36 | GBp 18,60 | GBp 18,86 | GBp 18,02 | 617,52K |
| 2026-06-26 | GBp 18,64 | +%1,41 | GBp 18,90 | GBp 18,90 | GBp 18,02 | 1,23M |
| 2026-06-25 | GBp 18,38 | -%3,06 | GBp 19,70 | GBp 19,70 | GBp 18,02 | 3,04M |
| 2026-06-24 | GBp 18,96 | +%0,21 | GBp 19,70 | GBp 19,70 | GBp 18,54 | 870,69K |
| 2026-06-23 | GBp 18,92 | -%0,11 | GBp 19,70 | GBp 19,70 | GBp 18,62 | 1,95M |
| 2026-06-22 | GBp 18,94 | -%5,02 | GBp 20,40 | GBp 20,55 | GBp 18,94 | 3,87M |
| 2026-06-19 | GBp 19,94 | -%3,20 | GBp 20,80 | GBp 21,05 | GBp 17,94 | 6,42M |
| 2026-06-18 | GBp 20,60 | +%3,21 | GBp 20,45 | GBp 20,80 | GBp 19,46 | 2,65M |
| 2026-06-17 | GBp 19,96 | +%1,53 | GBp 20,50 | GBp 20,50 | GBp 19,67 | 1,87M |
| 2026-06-16 | GBp 19,66 | +%1,03 | GBp 19,94 | GBp 20,84 | GBp 19,50 | 6,39M |
| 2026-06-15 | GBp 19,46 | +%4,18 | GBp 19,32 | GBp 20,27 | GBp 19,26 | 4,76M |
| 2026-06-12 | GBp 18,68 | +%4,12 | GBp 18,84 | GBp 19,30 | GBp 18,00 | 2,35M |
| 2026-06-11 | GBp 17,94 | +%1,36 | GBp 18,00 | GBp 18,23 | GBp 17,64 | 3,09M |
| 2026-06-10 | GBp 17,70 | -%3,70 | GBp 18,10 | GBp 19,08 | GBp 17,50 | 1,65M |
| 2026-06-09 | GBp 18,38 | -%0,86 | GBp 19,28 | GBp 19,28 | GBp 18,28 | 1,47M |
| 2026-06-08 | GBp 18,54 | -%1,07 | GBp 18,60 | GBp 18,84 | GBp 18,12 | 1,64M |
| 2026-06-05 | GBp 18,74 | -%1,26 | GBp 18,90 | GBp 19,53 | GBp 18,52 | 2,19M |
| 2026-06-04 | GBp 18,98 | -%1,35 | GBp 18,90 | GBp 19,40 | GBp 18,52 | 1,34M |
| 2026-06-03 | GBp 19,24 | %0,00 | GBp 19,00 | GBp 19,90 | GBp 18,60 | 2,06M |
| 2026-06-02 | GBp 19,24 | %0,00 | GBp 19,24 | GBp 19,88 | GBp 18,50 | 2,61M |
| 2026-06-01 | GBp 19,24 | -%1,84 | GBp 20,20 | GBp 20,20 | GBp 19,20 | 2,00M |
| 2026-05-29 | GBp 19,60 | -%0,61 | GBp 19,88 | GBp 20,60 | GBp 19,52 | 3,01M |
| 2026-05-28 | GBp 19,72 | -%3,80 | GBp 20,00 | GBp 21,05 | GBp 19,30 | 5,03M |
| 2026-05-27 | GBp 20,50 | +%2,50 | GBp 20,05 | GBp 20,85 | GBp 19,88 | 1,79M |