Gulf Marine Services
(GMS)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
27/06/2025
|
20.30p
|
20.55p
|
19.32p
|
20.00p
|
348,930
|
|
26/06/2025
|
19.86p
|
20.25p
|
19.66p
|
20.05p
|
930,520
|
|
25/06/2025
|
19.36p
|
19.94p
|
19.24p
|
19.36p
|
1,206,538
|
|
24/06/2025
|
18.90p
|
20.58p
|
18.44p
|
19.96p
|
4,587,298
|
|
23/06/2025
|
21.00p
|
21.00p
|
18.50p
|
18.80p
|
4,740,970
|
|
20/06/2025
|
19.80p
|
20.95p
|
19.36p
|
20.20p
|
2,114,072
|
|
19/06/2025
|
19.90p
|
20.20p
|
19.34p
|
19.52p
|
2,023,693
|
|
18/06/2025
|
21.00p
|
21.00p
|
19.86p
|
20.10p
|
1,353,784
|
|
17/06/2025
|
19.50p
|
21.05p
|
19.50p
|
20.45p
|
1,766,641
|
|
16/06/2025
|
19.80p
|
20.60p
|
19.29p
|
19.46p
|
3,015,755
|
|
13/06/2025
|
21.95p
|
21.95p
|
19.39p
|
19.78p
|
4,982,037
|
|
12/06/2025
|
20.30p
|
21.77p
|
20.05p
|
21.75p
|
3,572,599
|
|
11/06/2025
|
21.00p
|
21.65p
|
20.70p
|
20.75p
|
596,197
|
|
10/06/2025
|
21.75p
|
21.75p
|
20.95p
|
21.05p
|
2,454,251
|
|
09/06/2025
|
21.75p
|
21.75p
|
21.05p
|
21.75p
|
1,628,973
|
|
06/06/2025
|
21.65p
|
21.80p
|
21.35p
|
21.70p
|
1,326,631
|
|
05/06/2025
|
20.95p
|
21.80p
|
20.40p
|
21.65p
|
3,465,884
|
|
04/06/2025
|
20.55p
|
21.30p
|
19.94p
|
21.00p
|
4,414,895
|
|
03/06/2025
|
20.55p
|
20.65p
|
20.05p
|
20.50p
|
1,094,790
|
|
02/06/2025
|
19.70p
|
20.60p
|
19.37p
|
20.40p
|
5,399,483
|
|
30/05/2025
|
19.20p
|
20.00p
|
18.99p
|
19.80p
|
4,617,478
|
|
29/05/2025
|
19.02p
|
19.50p
|
18.66p
|
19.40p
|
1,295,737
|
|
28/05/2025
|
18.92p
|
19.24p
|
17.76p
|
19.18p
|
5,298,651
|
|
27/05/2025
|
18.00p
|
18.92p
|
17.50p
|
18.80p
|
1,020,271
|
|
26/05/2025
|
18.20p
|
18.68p
|
17.84p
|
18.10p
|
1,461,743
|
|
23/05/2025
|
18.20p
|
18.68p
|
17.84p
|
18.10p
|
1,461,743
|
|
22/05/2025
|
18.06p
|
18.70p
|
17.82p
|
18.48p
|
1,937,406
|
|
21/05/2025
|
18.00p
|
18.80p
|
17.83p
|
18.64p
|
2,440,411
|
|
20/05/2025
|
17.44p
|
18.26p
|
17.08p
|
17.90p
|
1,053,577
|
|
19/05/2025
|
17.92p
|
18.22p
|
17.64p
|
17.84p
|
2,046,181
|
|
16/05/2025
|
18.18p
|
18.30p
|
17.62p
|
18.12p
|
1,189,991
|
|
15/05/2025
|
17.80p
|
18.18p
|
16.92p
|
17.88p
|
1,170,841
|
|
14/05/2025
|
17.48p
|
18.18p
|
16.30p
|
17.70p
|
6,391,039
|
|
13/05/2025
|
18.80p
|
18.80p
|
17.94p
|
18.38p
|
4,631,185
|
|
12/05/2025
|
18.14p
|
18.89p
|
17.98p
|
18.00p
|
4,182,990
|
|
09/05/2025
|
17.80p
|
18.30p
|
17.14p
|
18.20p
|
1,899,186
|
|
08/05/2025
|
17.98p
|
18.00p
|
16.88p
|
17.52p
|
7,175,225
|
|
07/05/2025
|
17.90p
|
18.19p
|
17.14p
|
17.48p
|
6,332,640
|
|
06/05/2025
|
17.10p
|
17.30p
|
16.60p
|
16.70p
|
2,491,807
|
|
05/05/2025
|
17.34p
|
17.60p
|
16.88p
|
17.10p
|
5,917,305
|
|
02/05/2025
|
17.34p
|
17.60p
|
16.88p
|
17.10p
|
5,517,305
|
|
01/05/2025
|
16.96p
|
18.03p
|
16.84p
|
17.32p
|
1,706,867
|
|
30/04/2025
|
17.74p
|
17.74p
|
17.00p
|
17.00p
|
2,138,000
|
|
29/04/2025
|
17.86p
|
18.62p
|
17.45p
|
17.74p
|
1,952,118
|
|
28/04/2025
|
18.68p
|
18.68p
|
17.45p
|
17.86p
|
779,165
|
|
25/04/2025
|
18.30p
|
18.64p
|
18.12p
|
18.38p
|
2,160,642
|
|
24/04/2025
|
17.00p
|
18.53p
|
17.00p
|
18.04p
|
271,158
|
|
23/04/2025
|
17.46p
|
18.40p
|
17.46p
|
17.80p
|
1,461,114
|
|
22/04/2025
|
18.00p
|
18.20p
|
16.97p
|
17.32p
|
1,747,056
|
|
21/04/2025
|
17.20p
|
18.00p
|
16.19p
|
17.72p
|
2,490,143
|
|
18/04/2025
|
17.20p
|
18.00p
|
16.19p
|
17.72p
|
2,490,143
|
|
17/04/2025
|
17.20p
|
18.00p
|
16.19p
|
17.72p
|
2,490,143
|
|
16/04/2025
|
17.32p
|
17.76p
|
16.42p
|
17.68p
|
1,018,950
|
|
15/04/2025
|
16.40p
|
17.66p
|
16.40p
|
17.26p
|
517,492
|
|
14/04/2025
|
16.52p
|
17.30p
|
15.78p
|
17.12p
|
1,772,863
|
|
11/04/2025
|
16.00p
|
16.92p
|
15.68p
|
16.20p
|
2,622,999
|
|
10/04/2025
|
16.58p
|
17.49p
|
15.66p
|
15.90p
|
4,905,049
|
|
09/04/2025
|
15.18p
|
16.16p
|
15.08p
|
15.80p
|
5,511,684
|
|
08/04/2025
|
15.50p
|
16.28p
|
15.04p
|
15.94p
|
4,737,317
|
|
07/04/2025
|
14.92p
|
15.90p
|
14.44p
|
15.16p
|
7,412,789
|
|
04/04/2025
|
16.50p
|
16.64p
|
14.56p
|
15.62p
|
10,657,727
|
|
03/04/2025
|
17.80p
|
18.20p
|
16.64p
|
16.82p
|
4,063,516
|
|
02/04/2025
|
17.50p
|
18.34p
|
17.50p
|
18.22p
|
475,383
|
|
01/04/2025
|
17.50p
|
18.50p
|
17.50p
|
18.04p
|
787,079
|
|
31/03/2025
|
18.55p
|
19.40p
|
17.95p
|
18.25p
|
2,015,385
|
|
28/03/2025
|
18.60p
|
19.11p
|
18.25p
|
18.75p
|
1,202,692
|
|
27/03/2025
|
18.65p
|
18.85p
|
18.40p
|
18.80p
|
748,136
|
|
26/03/2025
|
18.00p
|
18.78p
|
18.00p
|
18.50p
|
1,097,276
|
|
25/03/2025
|
18.45p
|
18.85p
|
18.30p
|
18.60p
|
847,396
|
|
24/03/2025
|
18.20p
|
18.75p
|
18.00p
|
18.60p
|
1,500,653
|
|
21/03/2025
|
18.50p
|
18.90p
|
18.15p
|
18.15p
|
6,853,495
|
|
20/03/2025
|
18.40p
|
18.75p
|
18.13p
|
18.60p
|
2,061,885
|
|
19/03/2025
|
18.50p
|
19.25p
|
18.35p
|
18.40p
|
2,889,976
|
|
18/03/2025
|
18.55p
|
18.66p
|
18.05p
|
18.30p
|
2,775,588
|
|
17/03/2025
|
18.00p
|
18.70p
|
17.60p
|
18.45p
|
3,117,523
|
|
14/03/2025
|
18.00p
|
18.00p
|
17.29p
|
17.80p
|
1,543,816
|
|
13/03/2025
|
16.60p
|
17.81p
|
16.60p
|
17.70p
|
2,350,724
|
|
12/03/2025
|
17.30p
|
17.30p
|
16.25p
|
16.40p
|
607,286
|
|
11/03/2025
|
16.40p
|
16.75p
|
16.20p
|
16.20p
|
830,126
|
|
10/03/2025
|
16.80p
|
16.90p
|
16.30p
|
16.50p
|
1,900,767
|
|
07/03/2025
|
16.90p
|
17.30p
|
16.40p
|
16.80p
|
2,983,501
|
|
06/03/2025
|
17.50p
|
17.80p
|
16.28p
|
16.95p
|
2,985,573
|
|
05/03/2025
|
17.50p
|
18.25p
|
17.50p
|
17.50p
|
1,663,024
|
|
04/03/2025
|
17.50p
|
18.35p
|
17.50p
|
17.85p
|
3,692,408
|
|
03/03/2025
|
17.85p
|
18.25p
|
17.50p
|
18.00p
|
2,412,669
|
|
28/02/2025
|
17.80p
|
18.10p
|
17.60p
|
17.85p
|
1,636,631
|
|
27/02/2025
|
18.05p
|
18.55p
|
17.80p
|
17.85p
|
1,595,856
|
|
26/02/2025
|
18.25p
|
18.95p
|
18.00p
|
18.60p
|
1,397,149
|
|
25/02/2025
|
18.40p
|
18.75p
|
18.25p
|
18.45p
|
1,598,210
|
|
24/02/2025
|
18.60p
|
18.85p
|
18.40p
|
18.55p
|
910,296
|
|
21/02/2025
|
18.00p
|
19.15p
|
18.00p
|
18.65p
|
1,074,039
|
|
20/02/2025
|
18.80p
|
18.95p
|
18.60p
|
18.75p
|
410,339
|
|
19/02/2025
|
18.80p
|
18.80p
|
18.40p
|
18.75p
|
641,308
|
|
18/02/2025
|
18.50p
|
18.95p
|
18.40p
|
18.80p
|
1,030,927
|
|
17/02/2025
|
18.00p
|
18.65p
|
18.00p
|
18.60p
|
944,675
|
|
14/02/2025
|
18.30p
|
18.65p
|
17.95p
|
18.15p
|
3,603,965
|
|
13/02/2025
|
19.00p
|
19.20p
|
18.35p
|
18.40p
|
4,215,625
|
|
12/02/2025
|
18.95p
|
19.45p
|
18.95p
|
19.00p
|
2,879,311
|
|
11/02/2025
|
19.20p
|
19.40p
|
18.60p
|
19.30p
|
3,344,466
|
|
10/02/2025
|
18.35p
|
19.64p
|
17.90p
|
19.30p
|
6,875,680
|
|
07/02/2025
|
18.10p
|
18.75p
|
18.00p
|
18.35p
|
4,692,396
|
|
06/02/2025
|
17.35p
|
18.15p
|
17.15p
|
17.50p
|
2,636,288
|
|
05/02/2025
|
17.60p
|
17.60p
|
17.05p
|
17.50p
|
1,242,401
|
|
04/02/2025
|
16.90p
|
17.45p
|
16.70p
|
17.20p
|
1,343,169
|
|
03/02/2025
|
17.20p
|
17.40p
|
16.80p
|
17.20p
|
1,123,265
|
|
31/01/2025
|
17.60p
|
19.00p
|
16.65p
|
17.15p
|
4,252,783
|
|
30/01/2025
|
18.45p
|
18.65p
|
17.56p
|
17.65p
|
1,572,974
|
|
29/01/2025
|
18.50p
|
19.16p
|
17.95p
|
18.25p
|
3,597,022
|
|
28/01/2025
|
17.70p
|
18.92p
|
17.60p
|
17.65p
|
5,750,514
|
|
27/01/2025
|
17.75p
|
17.75p
|
17.30p
|
17.65p
|
3,257,392
|
|
24/01/2025
|
17.50p
|
17.80p
|
17.05p
|
17.60p
|
5,268,915
|
|
23/01/2025
|
15.70p
|
17.82p
|
15.59p
|
17.50p
|
19,076,675
|
|
22/01/2025
|
15.50p
|
15.60p
|
14.75p
|
15.60p
|
30,155,005
|
|
21/01/2025
|
15.25p
|
15.35p
|
14.85p
|
14.85p
|
2,263,394
|
|
20/01/2025
|
14.75p
|
15.45p
|
14.70p
|
14.90p
|
2,051,146
|
|
17/01/2025
|
15.00p
|
15.30p
|
14.85p
|
15.00p
|
1,681,755
|
|
16/01/2025
|
14.70p
|
15.10p
|
14.70p
|
14.95p
|
2,322,853
|
|
15/01/2025
|
14.90p
|
15.00p
|
14.70p
|
14.95p
|
1,781,512
|
|
14/01/2025
|
15.10p
|
15.10p
|
14.85p
|
14.95p
|
1,581,908
|
|
13/01/2025
|
14.95p
|
15.20p
|
14.80p
|
14.95p
|
4,786,196
|
|
10/01/2025
|
15.85p
|
15.90p
|
14.89p
|
15.05p
|
4,171,972
|
|
09/01/2025
|
14.75p
|
15.45p
|
14.55p
|
15.05p
|
3,278,710
|
|
08/01/2025
|
15.60p
|
15.60p
|
14.88p
|
14.95p
|
4,913,310
|
|
07/01/2025
|
15.75p
|
15.75p
|
15.50p
|
15.60p
|
1,895,802
|
|
06/01/2025
|
15.50p
|
15.80p
|
15.35p
|
15.75p
|
7,765,770
|
|
03/01/2025
|
15.50p
|
15.90p
|
15.30p
|
15.35p
|
2,287,158
|
|
02/01/2025
|
15.10p
|
15.99p
|
15.10p
|
15.50p
|
3,050,283
|
|
01/01/2025
|
15.20p
|
15.45p
|
15.10p
|
15.10p
|
543,368
|
|
31/12/2024
|
15.20p
|
15.45p
|
15.10p
|
15.10p
|
543,368
|
|
30/12/2024
|
15.40p
|
16.00p
|
15.22p
|
15.45p
|
1,035,166
|