Gulf Marine Services
(GMS)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
04/11/2025
|
17.00p
|
17.50p
|
16.66p
|
16.76p
|
839,826
|
|
03/11/2025
|
16.90p
|
17.54p
|
16.56p
|
17.50p
|
1,522,865
|
|
31/10/2025
|
16.90p
|
17.12p
|
16.56p
|
16.82p
|
1,833,255
|
|
30/10/2025
|
16.30p
|
16.62p
|
16.08p
|
16.52p
|
740,661
|
|
29/10/2025
|
16.10p
|
16.34p
|
16.10p
|
16.30p
|
966,976
|
|
28/10/2025
|
16.10p
|
17.40p
|
16.10p
|
16.18p
|
939,976
|
|
27/10/2025
|
16.34p
|
16.50p
|
16.10p
|
16.30p
|
1,294,872
|
|
24/10/2025
|
16.86p
|
16.86p
|
16.30p
|
16.50p
|
1,413,062
|
|
23/10/2025
|
17.00p
|
17.28p
|
16.68p
|
16.80p
|
1,665,284
|
|
22/10/2025
|
16.00p
|
17.38p
|
16.00p
|
17.02p
|
2,933,868
|
|
21/10/2025
|
15.30p
|
16.88p
|
15.30p
|
16.16p
|
7,051,001
|
|
20/10/2025
|
14.80p
|
15.28p
|
14.70p
|
14.94p
|
975,388
|
|
17/10/2025
|
14.86p
|
14.98p
|
14.66p
|
14.70p
|
1,575,971
|
|
16/10/2025
|
15.26p
|
15.30p
|
14.91p
|
15.00p
|
1,923,254
|
|
15/10/2025
|
15.30p
|
15.30p
|
14.93p
|
15.24p
|
2,990,001
|
|
14/10/2025
|
15.48p
|
15.94p
|
15.00p
|
15.10p
|
1,840,637
|
|
13/10/2025
|
15.44p
|
15.84p
|
15.42p
|
15.46p
|
982,002
|
|
10/10/2025
|
15.50p
|
15.60p
|
15.40p
|
15.42p
|
1,256,498
|
|
09/10/2025
|
15.58p
|
15.78p
|
15.40p
|
15.50p
|
2,210,813
|
|
08/10/2025
|
16.10p
|
16.10p
|
15.48p
|
15.60p
|
4,499,535
|
|
07/10/2025
|
15.82p
|
16.00p
|
15.54p
|
15.70p
|
1,619,799
|
|
06/10/2025
|
16.50p
|
16.50p
|
15.81p
|
15.82p
|
1,537,373
|
|
03/10/2025
|
15.52p
|
16.40p
|
15.52p
|
16.32p
|
788,596
|
|
02/10/2025
|
16.06p
|
16.36p
|
16.02p
|
16.08p
|
968,051
|
|
01/10/2025
|
16.40p
|
16.40p
|
15.96p
|
16.20p
|
1,515,273
|
|
30/09/2025
|
15.62p
|
16.30p
|
15.57p
|
16.24p
|
1,805,594
|
|
29/09/2025
|
16.10p
|
16.18p
|
15.70p
|
15.70p
|
2,932,480
|
|
26/09/2025
|
15.98p
|
16.42p
|
15.88p
|
16.08p
|
1,795,352
|
|
25/09/2025
|
16.20p
|
16.28p
|
15.80p
|
15.96p
|
1,078,281
|
|
24/09/2025
|
15.76p
|
16.09p
|
15.66p
|
15.88p
|
756,703
|
|
23/09/2025
|
15.90p
|
15.90p
|
15.60p
|
15.72p
|
2,521,136
|
|
22/09/2025
|
16.78p
|
16.78p
|
15.72p
|
15.90p
|
6,233,359
|
|
19/09/2025
|
16.80p
|
16.80p
|
16.02p
|
16.12p
|
5,404,711
|
|
18/09/2025
|
16.46p
|
16.81p
|
16.06p
|
16.14p
|
2,340,395
|
|
17/09/2025
|
16.94p
|
17.24p
|
16.24p
|
16.36p
|
3,359,323
|
|
16/09/2025
|
17.40p
|
17.50p
|
16.52p
|
16.72p
|
2,279,511
|
|
15/09/2025
|
16.64p
|
17.50p
|
16.29p
|
17.22p
|
4,738,072
|
|
12/09/2025
|
16.60p
|
16.78p
|
16.20p
|
16.76p
|
2,939,156
|
|
11/09/2025
|
17.40p
|
17.42p
|
16.24p
|
16.58p
|
3,262,753
|
|
10/09/2025
|
17.10p
|
17.40p
|
16.91p
|
17.18p
|
5,491,271
|
|
09/09/2025
|
18.20p
|
18.24p
|
16.20p
|
16.80p
|
22,219,009
|
|
08/09/2025
|
18.24p
|
18.66p
|
18.10p
|
18.20p
|
428,983
|
|
05/09/2025
|
18.60p
|
18.82p
|
18.10p
|
18.10p
|
834,795
|
|
04/09/2025
|
18.30p
|
18.58p
|
18.20p
|
18.50p
|
602,715
|
|
03/09/2025
|
18.70p
|
18.70p
|
18.00p
|
18.38p
|
1,176,096
|
|
02/09/2025
|
18.64p
|
18.98p
|
18.00p
|
18.50p
|
2,454,432
|
|
01/09/2025
|
18.74p
|
19.48p
|
18.70p
|
18.86p
|
1,427,136
|
|
29/08/2025
|
19.00p
|
19.00p
|
18.74p
|
19.00p
|
1,432,636
|
|
28/08/2025
|
18.64p
|
19.10p
|
18.64p
|
18.98p
|
1,053,660
|
|
27/08/2025
|
19.24p
|
19.42p
|
18.76p
|
18.94p
|
1,267,544
|
|
26/08/2025
|
19.50p
|
19.50p
|
18.77p
|
19.18p
|
897,848
|
|
25/08/2025
|
19.10p
|
19.38p
|
18.87p
|
19.16p
|
385,588
|
|
22/08/2025
|
19.10p
|
19.38p
|
18.87p
|
19.16p
|
385,588
|
|
21/08/2025
|
19.00p
|
19.20p
|
18.80p
|
19.20p
|
402,562
|
|
20/08/2025
|
19.16p
|
19.20p
|
18.79p
|
19.20p
|
577,749
|
|
19/08/2025
|
18.64p
|
19.20p
|
18.64p
|
19.14p
|
484,451
|
|
18/08/2025
|
19.00p
|
19.20p
|
18.76p
|
19.10p
|
957,612
|
|
15/08/2025
|
19.20p
|
19.20p
|
18.80p
|
18.84p
|
623,340
|
|
14/08/2025
|
19.50p
|
20.65p
|
18.92p
|
19.10p
|
783,473
|
|
13/08/2025
|
20.80p
|
20.80p
|
19.34p
|
19.40p
|
1,123,729
|
|
12/08/2025
|
19.54p
|
20.25p
|
19.36p
|
19.54p
|
537,960
|
|
11/08/2025
|
19.28p
|
20.45p
|
19.28p
|
19.60p
|
394,281
|
|
08/08/2025
|
20.20p
|
20.20p
|
19.60p
|
19.60p
|
388,115
|
|
07/08/2025
|
19.84p
|
20.20p
|
19.60p
|
19.74p
|
808,244
|
|
06/08/2025
|
19.96p
|
20.20p
|
19.42p
|
19.76p
|
1,145,754
|
|
05/08/2025
|
20.10p
|
20.20p
|
19.80p
|
19.90p
|
759,514
|
|
04/08/2025
|
19.80p
|
20.60p
|
19.80p
|
20.05p
|
1,181,164
|
|
01/08/2025
|
20.80p
|
20.80p
|
20.00p
|
20.30p
|
1,454,591
|
|
31/07/2025
|
20.30p
|
20.35p
|
19.74p
|
20.60p
|
112,540
|
|
30/07/2025
|
19.98p
|
20.55p
|
19.96p
|
20.30p
|
1,079,315
|
|
29/07/2025
|
20.55p
|
21.75p
|
19.74p
|
20.05p
|
1,368,502
|
|
28/07/2025
|
20.25p
|
21.35p
|
19.62p
|
20.55p
|
2,371,102
|
|
25/07/2025
|
20.15p
|
20.50p
|
19.59p
|
20.30p
|
751,131
|
|
24/07/2025
|
20.15p
|
20.15p
|
19.63p
|
20.00p
|
883,427
|
|
23/07/2025
|
19.96p
|
20.40p
|
19.60p
|
20.05p
|
1,340,630
|
|
22/07/2025
|
19.54p
|
20.00p
|
19.02p
|
19.76p
|
709,156
|
|
21/07/2025
|
19.00p
|
19.88p
|
18.98p
|
19.26p
|
1,520,516
|
|
18/07/2025
|
19.36p
|
19.98p
|
19.06p
|
19.06p
|
444,255
|
|
17/07/2025
|
19.00p
|
20.55p
|
18.92p
|
19.02p
|
1,980,020
|
|
16/07/2025
|
19.94p
|
20.30p
|
19.27p
|
19.66p
|
728,093
|
|
15/07/2025
|
19.80p
|
20.65p
|
19.30p
|
19.46p
|
1,115,774
|
|
14/07/2025
|
19.66p
|
20.20p
|
19.38p
|
19.52p
|
954,994
|
|
11/07/2025
|
19.66p
|
20.20p
|
19.66p
|
20.05p
|
491,799
|
|
10/07/2025
|
20.35p
|
20.65p
|
19.97p
|
20.35p
|
829,130
|
|
09/07/2025
|
20.40p
|
20.40p
|
19.70p
|
19.96p
|
992,778
|
|
08/07/2025
|
19.50p
|
20.06p
|
19.44p
|
20.00p
|
796,639
|
|
07/07/2025
|
19.40p
|
19.98p
|
19.18p
|
19.66p
|
2,093,636
|
|
04/07/2025
|
19.44p
|
19.98p
|
19.04p
|
19.36p
|
615,924
|
|
03/07/2025
|
19.72p
|
19.95p
|
19.00p
|
19.70p
|
1,578,919
|
|
02/07/2025
|
19.02p
|
19.64p
|
19.00p
|
19.30p
|
1,544,529
|
|
01/07/2025
|
19.70p
|
20.25p
|
19.18p
|
19.46p
|
1,020,893
|
|
30/06/2025
|
20.50p
|
20.50p
|
19.30p
|
19.62p
|
986,654
|
|
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
|