Gulf Marine (GMS)

GMS
🏛️ Reino Unido →
16.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.45 14.65 14.30 14.50 0.5M
2023-12-28 14.70 15.00 14.30 14.30 1.4M
2023-12-27 14.50 15.43 13.95 14.90 6.9M
2023-12-22 14.02 14.25 13.70 14.00 0.4M
2023-12-21 14.01 14.15 13.60 13.60 1.2M
2023-12-20 13.60 14.25 13.60 13.80 3.7M
2023-12-19 13.25 13.60 13.14 13.60 1.6M
2023-12-18 12.60 13.44 12.50 13.25 2.5M
2023-12-15 12.85 13.00 12.55 12.55 11.2M
2023-12-14 12.86 13.00 12.55 12.60 1.2M
2023-12-13 13.00 13.00 12.55 12.65 1.0M
2023-12-12 13.15 13.15 12.60 13.00 1.0M
2023-12-11 13.20 13.20 12.85 13.15 1.6M
2023-12-08 13.20 13.35 12.70 13.00 1.2M
2023-12-07 13.20 13.20 12.55 12.80 0.6M
2023-12-06 13.60 13.60 12.87 12.90 1.3M
2023-12-05 13.30 13.60 13.10 13.10 0.9M
2023-12-04 13.65 13.70 13.25 13.30 1.7M
2023-12-01 13.26 13.70 12.85 13.70 1.4M
2023-11-30 13.70 13.70 12.77 13.00 1.6M
2023-11-29 13.00 13.70 12.86 13.50 2.3M
2023-11-28 12.40 13.00 12.10 12.60 0.8M
2023-11-27 12.20 12.40 11.96 12.05 0.9M
2023-11-24 12.60 12.60 11.88 12.15 1.6M
2023-11-23 12.60 12.60 12.15 12.15 0.9M
2023-11-22 12.40 12.70 12.25 12.55 0.9M
2023-11-21 12.10 12.40 11.90 12.40 0.4M
2023-11-20 12.10 12.30 11.98 12.20 0.4M
2023-11-17 12.40 12.40 11.80 12.10 1.8M
2023-11-16 11.95 12.66 11.89 12.20 1.4M
2023-11-15 11.70 11.95 11.70 11.90 1.3M
2023-11-14 12.00 12.10 11.77 11.83 1.8M
2023-11-13 11.80 12.20 11.80 11.90 3.0M
2023-11-10 12.54 12.55 11.60 11.80 2.0M
2023-11-09 13.50 13.50 12.11 12.40 4.3M
2023-11-08 13.60 13.75 12.67 12.90 1.4M
2023-11-07 13.35 13.70 12.65 13.45 3.0M
2023-11-06 12.90 13.45 12.70 13.10 4.1M
2023-11-03 12.13 12.70 12.13 12.58 2.9M
2023-11-02 12.00 12.40 11.55 12.30 5.5M
2023-11-01 11.10 12.20 11.10 12.00 3.7M
2023-10-31 11.00 11.00 10.35 11.00 0.9M
2023-10-30 11.15 11.15 10.67 10.85 1.2M
2023-10-27 10.50 11.20 10.35 10.50 0.3M
2023-10-26 10.85 10.85 10.35 10.60 0.4M
2023-10-25 10.52 10.70 10.34 10.38 0.4M
2023-10-24 10.90 10.90 10.40 10.90 0.2M
2023-10-23 11.40 11.40 10.52 10.90 1.1M
2023-10-20 11.50 11.50 10.60 10.83 0.6M
2023-10-19 11.26 11.45 11.26 11.35 0.1M
2023-10-18 11.95 11.95 11.30 11.50 0.4M
2023-10-17 12.00 12.00 11.25 11.85 1.4M
2023-10-16 11.80 11.85 11.20 11.85 0.6M
2023-10-13 11.20 11.75 11.19 11.75 0.6M
2023-10-12 11.45 11.85 11.20 11.45 0.8M
2023-10-11 10.75 11.45 10.70 11.15 1.6M
2023-10-10 9.90 10.65 9.80 10.65 0.8M
2023-10-09 10.35 10.35 9.81 9.98 0.9M
2023-10-06 9.70 10.35 9.70 10.20 0.6M
2023-10-05 10.20 10.35 9.72 9.80 0.4M
2023-10-04 11.00 11.00 9.51 10.20 1.9M
2023-10-03 11.10 11.30 10.50 11.00 2.0M
2023-10-02 11.07 11.78 11.05 11.30 2.8M
2023-09-29 11.80 12.00 11.06 11.10 1.8M
2023-09-28 11.73 11.95 11.55 11.90 3.2M
2023-09-27 11.10 11.80 10.90 11.60 2.4M
2023-09-26 10.80 11.15 10.80 11.00 0.5M
2023-09-25 11.10 11.50 10.80 11.10 2.2M
2023-09-22 10.71 11.12 10.70 11.08 1.3M
2023-09-21 10.90 10.95 10.50 10.73 1.4M
2023-09-20 10.40 10.85 10.00 10.60 4.6M
2023-09-19 10.10 10.40 9.53 10.23 7.8M
2023-09-18 8.72 10.63 8.72 10.20 8.8M
2023-09-15 8.81 9.10 8.81 9.00 0.8M
2023-09-14 8.90 8.90 8.57 8.80 0.7M
2023-09-13 8.90 8.90 8.57 8.71 0.1M
2023-09-12 8.75 8.90 8.52 8.71 1.2M
2023-09-11 8.76 8.90 8.42 8.71 0.4M
2023-09-08 8.66 8.88 8.30 8.71 2.4M
2023-09-07 8.53 8.88 8.32 8.60 0.5M
2023-09-06 8.24 8.88 8.24 8.50 0.6M
2023-09-05 8.90 8.90 8.22 8.53 1.1M
2023-09-04 8.60 8.90 8.60 8.90 2.3M
2023-09-01 8.20 8.90 8.20 8.75 2.1M
2023-08-31 8.20 8.28 7.52 8.16 5.9M
2023-08-30 8.20 8.20 7.86 8.04 0.3M
2023-08-29 8.18 8.18 7.84 7.92 0.9M
2023-08-25 8.26 8.26 8.00 8.19 0.6M
2023-08-24 8.40 8.40 8.06 8.25 0.4M
2023-08-23 8.36 8.38 8.06 8.36 0.5M
2023-08-22 8.40 8.40 8.14 8.36 0.3M
2023-08-21 8.30 8.52 8.10 8.40 0.8M
2023-08-18 8.58 8.58 8.08 8.29 0.3M
2023-08-17 8.24 8.58 8.08 8.39 0.9M
2023-08-16 8.40 8.68 8.16 8.40 0.3M
2023-08-15 8.49 8.70 8.10 8.39 0.3M
2023-08-14 8.70 8.70 8.19 8.48 1.8M
2023-08-11 8.40 8.70 8.33 8.70 0.4M
2023-08-10 8.38 8.50 8.06 8.30 0.3M
2023-08-09 8.18 8.20 7.83 8.05 0.2M
2023-08-08 8.30 8.60 7.62 7.86 1.2M
2023-08-07 8.60 8.70 8.11 8.26 1.0M
2023-08-04 8.50 8.66 8.41 8.50 0.9M
2023-08-03 8.68 8.70 8.26 8.60 0.9M
2023-08-02 8.50 8.70 8.50 8.70 0.2M
2023-08-01 8.60 8.70 8.26 8.50 0.2M
2023-07-31 8.60 8.70 8.04 8.45 1.4M
2023-07-28 8.40 8.60 8.30 8.60 0.5M
2023-07-27 8.80 8.80 7.83 8.30 2.4M
2023-07-26 8.90 8.90 8.66 8.70 1.7M
2023-07-25 8.50 8.90 8.50 8.80 2.6M
2023-07-24 8.20 8.50 8.08 8.50 5.1M
2023-07-21 7.90 8.20 7.90 8.14 2.1M
2023-07-20 7.66 7.90 7.62 7.90 1.9M
2023-07-19 7.83 7.90 7.60 7.60 1.8M
2023-07-18 7.30 7.80 7.29 7.75 3.7M
2023-07-17 6.60 7.30 6.60 7.20 3.0M
2023-07-14 7.00 7.00 6.70 6.70 0.5M
2023-07-13 6.50 7.00 6.30 6.90 2.9M
2023-07-12 6.40 6.50 6.26 6.40 1.5M
2023-07-11 6.40 6.40 6.16 6.38 1.2M
2023-07-10 6.10 6.40 6.10 6.36 2.9M
2023-07-07 6.32 6.32 6.24 6.24 0.2M
2023-07-06 6.50 6.50 6.24 6.36 1.2M
2023-07-05 6.40 6.66 6.02 6.37 1.4M
2023-07-04 6.15 6.40 6.00 6.31 3.7M
2023-07-03 6.03 6.15 5.80 6.00 1.2M
2023-06-30 5.94 6.20 5.54 5.94 1.3M
2023-06-29 5.96 5.96 5.92 5.81 0.3M
2023-06-28 5.96 5.96 5.52 5.70 0.5M
2023-06-27 5.92 5.96 5.72 5.69 0.5M
2023-06-26 5.74 6.08 5.42 5.75 2.1M
2023-06-23 5.65 5.76 5.32 5.64 1.0M
2023-06-22 5.22 5.66 5.22 5.52 0.2M
2023-06-21 5.70 5.70 5.40 5.47 1.3M
2023-06-20 5.38 5.70 5.22 5.53 0.6M
2023-06-19 5.36 5.38 5.20 5.25 0.2M
2023-06-16 5.38 5.38 5.02 5.38 0.4M
2023-06-15 5.20 5.35 5.02 5.16 0.5M
2023-06-14 5.36 5.36 5.23 5.19 0.0M
2023-06-13 5.38 5.38 5.38 5.19 0.0M
2023-06-12 5.25 5.36 5.19 5.30 0.6M
2023-06-09 5.25 5.36 5.02 5.17 0.1M
2023-06-08 5.20 5.36 4.91 5.19 1.0M
2023-06-07 5.36 5.38 5.06 5.19 0.6M
2023-06-06 5.04 5.36 5.04 5.18 0.0M
2023-06-05 5.34 5.34 5.01 5.18 0.0M
2023-06-02 5.19 5.20 5.00 5.28 0.3M
2023-06-01 5.36 5.36 4.90 4.90 0.2M
2023-05-31 4.90 5.36 4.90 5.18 4.8M
2023-05-30 5.37 5.40 5.00 5.02 2.3M
2023-05-26 5.50 5.50 5.35 5.26 0.0M
2023-05-25 5.00 5.50 5.00 5.26 0.0M
2023-05-24 5.35 5.40 5.02 5.21 0.0M
2023-05-23 5.22 5.50 5.12 5.26 0.4M
2023-05-22 5.18 5.22 4.96 5.26 0.3M
2023-05-19 5.20 5.20 4.81 4.91 1.0M
2023-05-18 5.09 5.20 5.00 5.20 0.8M
2023-05-17 4.78 5.20 4.51 5.07 2.6M
2023-05-16 4.72 4.78 4.60 4.69 0.1M
2023-05-15 4.75 4.85 4.60 4.70 0.4M
2023-05-12 4.70 4.90 4.60 4.68 9.5M
2023-05-11 4.69 4.89 4.55 4.75 0.3M
2023-05-10 4.64 4.72 4.51 4.63 0.5M
2023-05-09 4.60 4.82 4.51 4.58 1.4M
2023-05-05 4.95 4.95 4.71 4.80 3.2M
2023-05-04 4.90 4.97 4.66 4.75 0.8M
2023-05-03 4.97 4.97 4.60 4.79 0.4M
2023-05-02 4.80 4.85 4.63 4.66 0.5M
2023-04-28 4.83 5.20 4.57 4.80 1.0M
2023-04-27 4.90 4.90 4.83 4.92 0.0M
2023-04-26 5.30 5.30 4.90 4.90 2.1M
2023-04-25 4.95 5.15 4.91 4.96 0.6M
2023-04-24 4.51 5.00 4.40 4.90 3.2M
2023-04-21 4.74 4.74 4.54 4.63 0.2M
2023-04-20 4.50 4.63 4.50 4.63 0.2M
2023-04-19 4.75 4.79 4.63 4.57 0.2M
2023-04-18 4.56 4.75 4.50 4.63 0.3M
2023-04-17 4.75 4.75 4.50 4.63 0.0M
2023-04-14 4.50 4.65 4.50 4.65 0.1M
2023-04-13 4.79 4.79 4.56 4.58 0.1M
2023-04-12 4.50 4.79 4.50 4.65 3.1M
2023-04-11 4.80 4.80 4.44 4.60 2.7M
2023-04-06 4.65 4.65 4.41 4.60 0.0M
2023-04-05 4.50 4.80 4.50 4.65 0.6M
2023-04-04 4.65 4.79 4.50 4.66 1.4M
2023-04-03 4.56 4.79 4.50 4.60 2.0M
2023-03-31 4.60 4.80 4.53 4.63 0.6M
2023-03-30 4.51 4.70 4.51 4.61 0.7M
2023-03-29 4.70 4.70 4.50 4.62 1.3M
2023-03-28 4.45 4.69 4.45 4.57 0.1M
2023-03-27 4.49 4.49 4.36 4.35 0.0M
2023-03-24 4.30 4.59 4.30 4.45 0.1M
2023-03-23 4.50 4.69 4.30 4.50 0.6M
2023-03-22 4.70 4.70 4.54 4.45 0.0M
2023-03-21 4.20 4.20 4.20 4.42 0.0M
2023-03-20 4.40 4.49 4.19 4.51 0.6M
2023-03-17 4.52 4.64 4.43 4.54 0.5M
2023-03-16 4.48 4.60 4.32 4.51 1.0M
2023-03-15 4.60 4.84 4.40 4.64 0.8M
2023-03-14 4.48 4.89 4.48 4.68 0.4M
2023-03-13 4.60 4.71 4.48 4.60 0.9M
2023-03-10 4.73 4.73 4.50 4.71 0.7M
2023-03-09 4.70 4.89 4.62 4.81 0.6M
2023-03-08 4.91 4.92 4.74 4.76 0.7M
2023-03-07 4.80 4.99 4.40 4.80 1.5M
2023-03-06 4.60 4.84 4.60 4.72 0.1M
2023-03-03 4.84 4.84 4.63 4.75 0.2M
2023-03-02 4.59 4.76 4.54 4.69 1.2M
2023-03-01 4.46 4.79 4.30 4.55 0.7M
2023-02-28 4.98 4.99 4.50 4.65 0.5M
2023-02-27 4.40 4.71 4.40 4.65 0.7M
2023-02-24 4.66 4.98 4.40 4.50 0.1M
2023-02-23 4.98 4.98 4.40 4.68 1.2M
2023-02-22 4.55 4.84 4.49 4.65 1.2M
2023-02-21 4.59 4.98 4.51 4.77 0.8M
2023-02-20 4.98 4.98 4.51 4.70 0.1M
2023-02-17 4.70 4.85 4.51 4.77 0.6M
2023-02-16 4.62 4.90 4.55 4.73 0.7M
2023-02-15 4.69 4.98 4.47 4.71 0.1M
2023-02-14 4.59 4.99 4.47 4.75 1.2M
2023-02-13 4.54 4.69 4.44 4.55 0.1M
2023-02-10 4.57 4.84 4.40 4.40 0.9M
2023-02-09 4.60 4.85 4.48 4.63 0.5M
2023-02-08 4.57 4.84 4.40 4.62 1.2M
2023-02-07 4.68 4.68 4.40 4.48 0.6M
2023-02-06 4.90 4.90 4.49 4.70 0.1M
2023-02-03 4.44 4.84 4.44 4.50 0.2M
2023-02-02 4.50 4.60 4.45 4.60 0.6M
2023-02-01 4.41 4.55 4.40 4.50 0.2M
2023-01-31 4.31 4.55 4.31 4.63 0.0M
2023-01-30 4.34 4.80 4.34 4.50 0.4M
2023-01-27 4.50 4.79 4.32 4.49 1.9M
2023-01-26 4.30 4.79 4.30 4.40 3.4M
2023-01-25 4.49 4.50 4.30 4.50 1.5M
2023-01-24 4.84 4.84 4.53 4.55 0.1M
2023-01-23 4.60 4.98 4.36 4.66 0.5M
2023-01-20 4.59 4.69 4.45 4.66 2.3M
2023-01-19 4.55 4.65 4.39 4.48 0.1M
2023-01-18 4.90 4.90 4.30 4.48 1.1M
2023-01-17 4.65 4.85 4.50 4.68 1.1M
2023-01-16 4.41 4.90 4.41 4.66 15.4M
2023-01-13 4.78 4.99 4.30 4.67 2.4M
2023-01-12 4.90 5.20 4.73 5.06 1.7M
2023-01-11 4.82 4.98 4.60 4.79 2.3M
2023-01-10 5.00 5.00 4.50 4.74 2.3M
2023-01-09 4.80 4.99 4.62 4.76 0.7M
2023-01-06 4.79 4.80 4.50 4.65 0.2M
2023-01-05 4.31 4.79 4.31 4.65 0.8M
2023-01-04 4.44 4.77 4.44 4.45 0.7M
2023-01-03 4.61 4.79 4.30 4.59 2.7M