Gulf Marine Services
(GMS)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
19/09/2024
|
16.55p
|
16.70p
|
16.39p
|
16.45p
|
717,888
|
|
18/09/2024
|
16.60p
|
17.20p
|
16.45p
|
16.45p
|
1,806,678
|
|
17/09/2024
|
17.10p
|
17.35p
|
16.60p
|
16.80p
|
2,261,215
|
|
16/09/2024
|
17.00p
|
17.85p
|
16.50p
|
16.90p
|
1,475,446
|
|
13/09/2024
|
16.50p
|
17.83p
|
16.50p
|
17.20p
|
2,666,098
|
|
12/09/2024
|
16.00p
|
17.20p
|
16.00p
|
15.50p
|
4,617,489
|
|
11/09/2024
|
15.50p
|
15.90p
|
15.50p
|
15.50p
|
944,090
|
|
10/09/2024
|
15.50p
|
16.05p
|
15.50p
|
15.60p
|
1,026,916
|
|
09/09/2024
|
15.95p
|
16.25p
|
15.50p
|
15.80p
|
3,199,444
|
|
06/09/2024
|
17.50p
|
17.50p
|
15.78p
|
15.95p
|
2,957,597
|
|
05/09/2024
|
16.60p
|
17.50p
|
16.10p
|
16.30p
|
3,772,978
|
|
04/09/2024
|
16.60p
|
17.10p
|
15.09p
|
16.60p
|
7,915,891
|
|
03/09/2024
|
17.00p
|
17.25p
|
16.40p
|
16.70p
|
1,908,045
|
|
02/09/2024
|
17.10p
|
17.85p
|
16.75p
|
17.05p
|
1,301,161
|
|
30/08/2024
|
17.40p
|
17.50p
|
17.00p
|
17.05p
|
1,498,856
|
|
29/08/2024
|
17.50p
|
17.50p
|
17.15p
|
17.15p
|
392,004
|
|
28/08/2024
|
18.50p
|
18.50p
|
17.00p
|
17.20p
|
2,335,420
|
|
27/08/2024
|
17.30p
|
18.40p
|
17.05p
|
18.00p
|
3,145,708
|
|
26/08/2024
|
17.00p
|
17.91p
|
16.65p
|
17.55p
|
1,837,296
|
|
23/08/2024
|
17.00p
|
17.91p
|
16.65p
|
17.55p
|
1,837,296
|
|
22/08/2024
|
17.00p
|
17.91p
|
16.65p
|
17.55p
|
1,837,296
|
|
21/08/2024
|
16.90p
|
17.15p
|
16.75p
|
16.75p
|
1,117,008
|
|
20/08/2024
|
16.80p
|
17.10p
|
16.70p
|
16.85p
|
1,073,186
|
|
19/08/2024
|
17.05p
|
17.30p
|
16.87p
|
17.05p
|
868,349
|
|
16/08/2024
|
17.10p
|
17.35p
|
16.80p
|
17.05p
|
1,063,772
|
|
15/08/2024
|
16.55p
|
17.30p
|
16.50p
|
17.10p
|
690,526
|
|
14/08/2024
|
17.25p
|
17.30p
|
16.95p
|
16.95p
|
738,066
|
|
13/08/2024
|
17.95p
|
17.95p
|
16.90p
|
17.30p
|
1,233,273
|
|
12/08/2024
|
17.20p
|
17.85p
|
16.90p
|
17.60p
|
1,293,948
|
|
09/08/2024
|
17.15p
|
17.84p
|
17.10p
|
17.10p
|
1,396,231
|
|
08/08/2024
|
17.05p
|
17.80p
|
16.61p
|
17.15p
|
1,618,402
|
|
07/08/2024
|
17.45p
|
17.73p
|
17.37p
|
17.45p
|
694,318
|
|
06/08/2024
|
18.45p
|
18.45p
|
17.05p
|
17.45p
|
1,222,774
|
|
05/08/2024
|
17.55p
|
18.95p
|
16.44p
|
17.80p
|
4,179,401
|
|
02/08/2024
|
19.05p
|
19.75p
|
17.71p
|
17.85p
|
4,629,484
|
|
01/08/2024
|
18.45p
|
20.90p
|
18.25p
|
19.00p
|
15,299,984
|
|
31/07/2024
|
16.40p
|
17.20p
|
16.40p
|
17.00p
|
289,964
|
|
30/07/2024
|
17.40p
|
17.60p
|
16.65p
|
16.65p
|
953,292
|
|
29/07/2024
|
17.35p
|
17.95p
|
17.10p
|
17.35p
|
854,477
|
|
26/07/2024
|
16.85p
|
17.92p
|
16.80p
|
16.85p
|
2,538,803
|
|
25/07/2024
|
15.80p
|
16.85p
|
15.57p
|
16.85p
|
3,864,031
|
|
24/07/2024
|
16.20p
|
16.40p
|
15.68p
|
15.80p
|
2,748,633
|
|
23/07/2024
|
16.70p
|
16.95p
|
16.16p
|
16.25p
|
1,034,520
|
|
22/07/2024
|
17.00p
|
17.18p
|
16.53p
|
16.60p
|
2,362,809
|
|
19/07/2024
|
17.85p
|
18.55p
|
17.10p
|
17.20p
|
907,601
|
|
18/07/2024
|
18.50p
|
18.50p
|
17.75p
|
17.75p
|
849,671
|
|
17/07/2024
|
17.70p
|
18.15p
|
17.70p
|
17.95p
|
1,052,920
|
|
16/07/2024
|
17.20p
|
17.80p
|
17.10p
|
17.70p
|
1,577,112
|
|
15/07/2024
|
17.45p
|
17.65p
|
17.10p
|
17.15p
|
952,432
|
|
12/07/2024
|
17.60p
|
17.60p
|
17.15p
|
17.35p
|
1,795,875
|
|
11/07/2024
|
16.65p
|
17.40p
|
16.40p
|
17.40p
|
2,835,354
|
|
10/07/2024
|
16.50p
|
17.00p
|
16.45p
|
16.65p
|
1,225,222
|
|
09/07/2024
|
16.70p
|
16.70p
|
16.40p
|
16.55p
|
2,212,649
|
|
08/07/2024
|
17.05p
|
17.25p
|
16.35p
|
16.35p
|
4,216,349
|
|
05/07/2024
|
16.90p
|
17.25p
|
16.85p
|
17.00p
|
1,171,656
|
|
04/07/2024
|
17.00p
|
17.30p
|
16.80p
|
16.85p
|
2,564,005
|
|
03/07/2024
|
17.10p
|
17.55p
|
17.05p
|
17.20p
|
1,330,254
|
|
02/07/2024
|
17.20p
|
17.40p
|
17.10p
|
17.15p
|
1,562,143
|
|
01/07/2024
|
17.35p
|
18.45p
|
16.60p
|
17.20p
|
3,229,215
|
|
28/06/2024
|
17.70p
|
18.00p
|
17.00p
|
17.00p
|
23,248,003
|
|
27/06/2024
|
19.75p
|
20.40p
|
19.45p
|
20.00p
|
1,414,013
|
|
26/06/2024
|
19.75p
|
20.66p
|
19.30p
|
19.30p
|
2,861,943
|
|
25/06/2024
|
18.95p
|
20.10p
|
18.85p
|
19.85p
|
1,545,621
|
|
24/06/2024
|
18.75p
|
19.25p
|
18.73p
|
19.00p
|
828,649
|
|
21/06/2024
|
18.00p
|
19.20p
|
18.00p
|
19.20p
|
1,498,737
|
|
20/06/2024
|
18.60p
|
18.85p
|
18.10p
|
18.75p
|
2,875,478
|
|
19/06/2024
|
18.40p
|
18.95p
|
18.24p
|
18.70p
|
522,391
|
|
18/06/2024
|
18.40p
|
18.50p
|
17.75p
|
18.45p
|
1,173,728
|
|
17/06/2024
|
18.50p
|
18.65p
|
17.34p
|
18.10p
|
4,837,135
|
|
14/06/2024
|
18.00p
|
18.60p
|
18.00p
|
18.60p
|
830,578
|
|
13/06/2024
|
18.70p
|
19.15p
|
18.00p
|
18.25p
|
1,395,847
|
|
12/06/2024
|
19.00p
|
19.45p
|
18.55p
|
18.80p
|
421,466
|
|
11/06/2024
|
19.20p
|
19.85p
|
18.65p
|
18.80p
|
768,850
|
|
10/06/2024
|
19.40p
|
20.40p
|
18.55p
|
18.75p
|
1,851,418
|
|
07/06/2024
|
18.30p
|
18.80p
|
17.65p
|
18.25p
|
923,094
|
|
06/06/2024
|
18.20p
|
18.77p
|
17.25p
|
18.25p
|
3,356,270
|
|
05/06/2024
|
18.25p
|
18.65p
|
18.10p
|
18.20p
|
1,673,718
|
|
04/06/2024
|
19.00p
|
19.35p
|
18.10p
|
18.50p
|
2,097,429
|
|
03/06/2024
|
19.70p
|
20.10p
|
19.05p
|
19.15p
|
942,872
|
|
31/05/2024
|
19.95p
|
20.10p
|
19.65p
|
19.80p
|
960,566
|
|
30/05/2024
|
20.00p
|
20.80p
|
19.90p
|
20.00p
|
1,174,718
|
|
29/05/2024
|
19.35p
|
20.60p
|
19.29p
|
20.10p
|
1,726,838
|
|
28/05/2024
|
18.80p
|
20.00p
|
18.80p
|
19.40p
|
689,568
|
|
27/05/2024
|
19.00p
|
19.95p
|
18.69p
|
18.80p
|
1,362,152
|
|
24/05/2024
|
19.00p
|
19.95p
|
18.69p
|
18.80p
|
1,362,152
|
|
23/05/2024
|
19.45p
|
20.10p
|
18.33p
|
19.20p
|
3,837,377
|
|
22/05/2024
|
20.00p
|
20.80p
|
19.45p
|
19.45p
|
1,186,985
|
|
21/05/2024
|
20.30p
|
21.00p
|
19.80p
|
20.10p
|
891,367
|
|
20/05/2024
|
18.70p
|
20.90p
|
18.28p
|
20.40p
|
3,908,144
|
|
17/05/2024
|
19.55p
|
19.75p
|
18.23p
|
18.70p
|
7,244,995
|
|
16/05/2024
|
20.20p
|
20.90p
|
19.50p
|
19.50p
|
1,833,609
|
|
15/05/2024
|
20.10p
|
20.80p
|
20.10p
|
20.70p
|
726,492
|
|
14/05/2024
|
20.80p
|
21.00p
|
20.11p
|
20.50p
|
1,693,422
|
|
13/05/2024
|
21.30p
|
21.90p
|
20.20p
|
21.00p
|
2,373,665
|
|
10/05/2024
|
21.00p
|
21.90p
|
20.30p
|
21.30p
|
3,373,130
|
|
09/05/2024
|
21.40p
|
21.40p
|
20.20p
|
20.60p
|
2,265,826
|
|
08/05/2024
|
21.60p
|
22.00p
|
20.90p
|
21.10p
|
842,643
|
|
07/05/2024
|
21.10p
|
21.90p
|
21.00p
|
21.60p
|
840,061
|
|
06/05/2024
|
21.50p
|
22.00p
|
21.02p
|
21.10p
|
730,720
|
|
03/05/2024
|
21.50p
|
22.00p
|
21.02p
|
21.10p
|
730,720
|
|
02/05/2024
|
22.00p
|
22.17p
|
21.00p
|
21.50p
|
2,732,925
|
|
01/05/2024
|
21.80p
|
21.90p
|
21.20p
|
21.80p
|
900,416
|
|
30/04/2024
|
22.00p
|
22.91p
|
21.13p
|
21.80p
|
2,176,716
|
|
29/04/2024
|
23.20p
|
23.20p
|
22.03p
|
22.10p
|
1,132,304
|
|
26/04/2024
|
22.60p
|
23.30p
|
22.21p
|
22.40p
|
1,190,275
|
|
25/04/2024
|
22.90p
|
23.30p
|
22.20p
|
23.00p
|
841,884
|
|
24/04/2024
|
23.80p
|
24.40p
|
22.90p
|
23.10p
|
713,102
|
|
23/04/2024
|
24.00p
|
24.40p
|
23.30p
|
23.30p
|
1,766,518
|
|
22/04/2024
|
23.40p
|
24.50p
|
23.40p
|
24.10p
|
1,219,055
|
|
19/04/2024
|
24.40p
|
24.50p
|
23.50p
|
24.00p
|
2,541,657
|
|
18/04/2024
|
23.10p
|
24.60p
|
22.60p
|
24.60p
|
5,431,448
|
|
17/04/2024
|
22.00p
|
23.40p
|
22.00p
|
23.40p
|
2,766,746
|
|
16/04/2024
|
22.10p
|
22.78p
|
21.42p
|
22.00p
|
3,127,303
|
|
15/04/2024
|
22.80p
|
23.00p
|
22.50p
|
22.60p
|
585,765
|
|
12/04/2024
|
23.00p
|
23.00p
|
22.76p
|
22.80p
|
2,908,208
|
|
11/04/2024
|
22.80p
|
22.80p
|
22.20p
|
22.70p
|
858,332
|
|
10/04/2024
|
22.00p
|
23.00p
|
21.86p
|
22.70p
|
1,800,578
|
|
09/04/2024
|
22.20p
|
22.22p
|
21.29p
|
22.00p
|
1,527,620
|
|
08/04/2024
|
22.50p
|
22.50p
|
21.60p
|
22.00p
|
1,164,147
|
|
05/04/2024
|
21.60p
|
23.00p
|
21.60p
|
22.60p
|
3,242,134
|
|
04/04/2024
|
20.10p
|
22.40p
|
20.10p
|
22.40p
|
6,354,632
|
|
03/04/2024
|
20.80p
|
20.90p
|
19.65p
|
19.65p
|
751,602
|
|
02/04/2024
|
19.90p
|
20.79p
|
19.80p
|
20.60p
|
1,802,534
|
|
01/04/2024
|
19.05p
|
19.70p
|
18.75p
|
19.70p
|
1,304,718
|
|
29/03/2024
|
19.05p
|
19.70p
|
18.75p
|
19.70p
|
1,304,718
|
|
28/03/2024
|
19.05p
|
19.70p
|
18.75p
|
19.70p
|
1,304,718
|
|
27/03/2024
|
19.95p
|
20.40p
|
19.50p
|
19.50p
|
1,262,878
|
|
26/03/2024
|
19.15p
|
20.50p
|
19.10p
|
20.50p
|
1,038,673
|
|
25/03/2024
|
19.60p
|
20.23p
|
19.10p
|
19.10p
|
1,149,203
|
|
22/03/2024
|
20.80p
|
20.80p
|
19.65p
|
20.30p
|
1,405,208
|
|
21/03/2024
|
20.90p
|
21.20p
|
20.30p
|
20.40p
|
856,738
|
|
20/03/2024
|
21.50p
|
21.50p
|
20.48p
|
21.30p
|
1,257,345
|