Gulf Marine Services
(GMS)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
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
|
|
27/12/2024
|
15.75p
|
15.85p
|
15.13p
|
15.40p
|
678,965
|
|
26/12/2024
|
15.55p
|
15.91p
|
15.15p
|
15.85p
|
1,437,023
|
|
25/12/2024
|
15.55p
|
15.91p
|
15.15p
|
15.85p
|
1,437,023
|
|
24/12/2024
|
15.55p
|
15.91p
|
15.15p
|
15.85p
|
1,437,023
|
|
23/12/2024
|
15.25p
|
15.75p
|
15.10p
|
15.25p
|
2,307,260
|
|
20/12/2024
|
15.05p
|
15.35p
|
14.30p
|
15.25p
|
7,574,491
|
|
19/12/2024
|
15.40p
|
15.40p
|
14.90p
|
15.05p
|
2,117,327
|
|
18/12/2024
|
15.70p
|
15.90p
|
15.40p
|
15.40p
|
1,391,322
|
|
17/12/2024
|
15.60p
|
16.58p
|
15.25p
|
15.80p
|
8,866,274
|
|
16/12/2024
|
15.40p
|
15.49p
|
15.10p
|
15.20p
|
1,396,665
|
|
13/12/2024
|
15.40p
|
15.50p
|
14.97p
|
15.40p
|
3,424,544
|
|
12/12/2024
|
15.55p
|
15.70p
|
15.20p
|
15.30p
|
2,398,790
|
|
11/12/2024
|
15.55p
|
16.35p
|
15.25p
|
15.50p
|
3,993,349
|
|
10/12/2024
|
16.90p
|
16.90p
|
15.25p
|
15.40p
|
4,965,691
|
|
09/12/2024
|
15.90p
|
16.85p
|
15.90p
|
16.20p
|
489,691
|
|
06/12/2024
|
17.00p
|
17.00p
|
15.75p
|
16.10p
|
1,168,598
|
|
05/12/2024
|
16.05p
|
16.35p
|
15.55p
|
15.90p
|
1,145,752
|
|
04/12/2024
|
16.00p
|
16.85p
|
15.54p
|
15.95p
|
1,908,974
|
|
03/12/2024
|
16.00p
|
16.50p
|
15.75p
|
15.75p
|
5,690,250
|
|
02/12/2024
|
15.95p
|
16.30p
|
15.60p
|
16.00p
|
1,810,717
|
|
29/11/2024
|
16.00p
|
16.49p
|
15.51p
|
15.95p
|
11,100,028
|
|
28/11/2024
|
16.55p
|
16.57p
|
16.00p
|
16.25p
|
1,579,697
|
|
27/11/2024
|
16.60p
|
17.45p
|
16.25p
|
16.35p
|
2,402,557
|
|
26/11/2024
|
16.70p
|
16.84p
|
16.60p
|
16.70p
|
734,027
|
|
25/11/2024
|
16.65p
|
16.95p
|
16.65p
|
16.90p
|
745,006
|
|
22/11/2024
|
16.80p
|
17.00p
|
16.65p
|
16.80p
|
1,095,644
|
|
21/11/2024
|
17.10p
|
17.55p
|
16.70p
|
16.80p
|
1,215,453
|
|
20/11/2024
|
17.10p
|
18.55p
|
16.80p
|
17.05p
|
2,052,181
|
|
19/11/2024
|
17.40p
|
17.60p
|
17.19p
|
17.55p
|
547,277
|
|
18/11/2024
|
17.50p
|
17.70p
|
17.20p
|
17.55p
|
421,855
|
|
15/11/2024
|
17.50p
|
17.75p
|
17.30p
|
17.40p
|
871,306
|
|
14/11/2024
|
17.20p
|
18.70p
|
17.20p
|
17.40p
|
1,200,379
|
|
13/11/2024
|
17.60p
|
18.15p
|
17.40p
|
17.40p
|
1,714,741
|
|
12/11/2024
|
17.55p
|
17.65p
|
17.25p
|
17.50p
|
986,756
|
|
11/11/2024
|
17.70p
|
18.35p
|
17.45p
|
17.50p
|
2,352,300
|
|
08/11/2024
|
18.00p
|
18.15p
|
17.70p
|
17.70p
|
910,679
|
|
07/11/2024
|
17.65p
|
18.45p
|
17.65p
|
17.85p
|
1,216,435
|
|
06/11/2024
|
17.70p
|
18.42p
|
17.60p
|
17.90p
|
1,030,122
|
|
05/11/2024
|
17.75p
|
18.35p
|
17.40p
|
17.70p
|
1,008,366
|
|
04/11/2024
|
17.90p
|
18.26p
|
17.30p
|
17.50p
|
1,182,027
|
|
01/11/2024
|
17.30p
|
17.70p
|
17.10p
|
17.65p
|
1,925,680
|
|
31/10/2024
|
18.00p
|
18.20p
|
17.00p
|
17.30p
|
3,758,063
|
|
30/10/2024
|
18.05p
|
18.10p
|
17.54p
|
17.65p
|
2,724,257
|
|
29/10/2024
|
18.45p
|
18.70p
|
18.05p
|
18.05p
|
2,390,367
|
|
28/10/2024
|
19.00p
|
20.01p
|
18.15p
|
18.25p
|
5,949,413
|
|
25/10/2024
|
17.75p
|
18.95p
|
17.50p
|
18.45p
|
4,332,876
|
|
24/10/2024
|
18.30p
|
18.40p
|
17.60p
|
18.25p
|
2,684,186
|
|
23/10/2024
|
18.25p
|
18.95p
|
18.15p
|
18.70p
|
1,350,279
|
|
22/10/2024
|
18.55p
|
18.80p
|
18.15p
|
18.70p
|
1,741,362
|
|
21/10/2024
|
19.70p
|
19.70p
|
19.00p
|
19.00p
|
2,031,937
|
|
18/10/2024
|
18.90p
|
19.50p
|
18.70p
|
19.50p
|
2,880,371
|
|
17/10/2024
|
18.95p
|
19.27p
|
18.55p
|
18.60p
|
4,751,955
|
|
16/10/2024
|
17.95p
|
19.25p
|
17.75p
|
19.05p
|
9,375,839
|
|
15/10/2024
|
17.40p
|
18.00p
|
16.60p
|
17.90p
|
7,805,432
|
|
14/10/2024
|
17.20p
|
17.28p
|
16.60p
|
16.65p
|
3,224,657
|
|
11/10/2024
|
16.70p
|
17.10p
|
16.50p
|
16.90p
|
4,497,663
|
|
10/10/2024
|
16.20p
|
17.05p
|
16.00p
|
16.80p
|
10,752,643
|
|
09/10/2024
|
15.00p
|
15.85p
|
15.00p
|
15.55p
|
1,974,055
|
|
08/10/2024
|
15.60p
|
15.85p
|
15.16p
|
15.35p
|
1,464,632
|
|
07/10/2024
|
15.50p
|
15.73p
|
15.10p
|
15.50p
|
3,801,215
|
|
04/10/2024
|
15.00p
|
15.60p
|
14.87p
|
15.50p
|
9,450,577
|
|
03/10/2024
|
15.15p
|
15.20p
|
14.75p
|
15.00p
|
6,672,261
|
|
02/10/2024
|
14.90p
|
15.10p
|
14.55p
|
14.95p
|
15,227,817
|
|
01/10/2024
|
15.50p
|
15.75p
|
14.15p
|
14.80p
|
25,950,091
|
|
30/09/2024
|
16.00p
|
16.85p
|
14.80p
|
15.25p
|
26,792,972
|
|
27/09/2024
|
16.05p
|
16.50p
|
15.90p
|
15.90p
|
13,325,866
|
|
26/09/2024
|
16.15p
|
16.90p
|
16.05p
|
16.30p
|
1,056,826
|
|
25/09/2024
|
16.05p
|
17.45p
|
16.05p
|
16.50p
|
1,893,458
|
|
24/09/2024
|
16.95p
|
17.50p
|
16.75p
|
16.80p
|
2,579,072
|
|
23/09/2024
|
17.50p
|
17.50p
|
16.10p
|
16.95p
|
1,776,518
|
|
20/09/2024
|
16.30p
|
17.25p
|
16.30p
|
16.40p
|
2,373,266
|
|
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
|