Gulf Marine Services (GMS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Marine Services

Date Open High Low Close* Volume
30/09/2025 15.62p 16.30p 15.57p 16.24p 1805364
29/09/2025 16.10p 16.18p 15.70p 15.70p 2932480
26/09/2025 15.98p 16.42p 15.88p 16.08p 1795352
25/09/2025 16.20p 16.28p 15.80p 15.96p 1078281
24/09/2025 15.76p 16.09p 15.66p 15.88p 806244
23/09/2025 15.90p 15.90p 15.60p 15.72p 2521136
22/09/2025 16.78p 16.78p 15.72p 15.90p 6233359
19/09/2025 16.80p 16.80p 16.02p 16.12p 5404711
18/09/2025 16.46p 16.81p 16.06p 16.14p 2340395
17/09/2025 16.94p 17.24p 16.24p 16.36p 3359323
16/09/2025 16.64p 17.22p 16.64p 16.72p 2279511
15/09/2025 16.64p 17.50p 16.29p 17.22p 4738072
12/09/2025 16.60p 16.78p 16.20p 16.76p 2939156
11/09/2025 17.10p 17.18p 17.10p 16.58p 3262753
10/09/2025 17.10p 17.40p 16.91p 17.18p 5491271
09/09/2025 18.20p 18.24p 16.20p 16.80p 22219008
08/09/2025 18.24p 18.66p 18.10p 18.20p 428983
05/09/2025 18.60p 18.82p 18.10p 18.10p 834795
04/09/2025 18.30p 18.58p 18.20p 18.50p 602715
03/09/2025 18.70p 18.70p 18.00p 18.38p 1176096
02/09/2025 18.64p 18.98p 18.00p 18.50p 2454432
01/09/2025 18.74p 19.48p 18.70p 18.86p 1427136
29/08/2025 19.00p 19.00p 18.74p 19.00p 1432636
28/08/2025 18.64p 19.10p 18.64p 18.98p 1053660
27/08/2025 19.24p 19.42p 18.80p 18.94p 1267544
26/08/2025 19.50p 19.50p 18.77p 19.18p 897848
22/08/2025 19.10p 19.38p 18.87p 19.16p 385588
21/08/2025 19.00p 19.20p 18.80p 19.20p 402562
20/08/2025 19.16p 19.20p 18.79p 19.20p 577749
19/08/2025 18.64p 19.20p 18.64p 19.14p 484451
18/08/2025 19.00p 19.20p 18.76p 19.10p 957612
15/08/2025 19.20p 19.20p 18.80p 18.84p 623340
14/08/2025 19.50p 20.65p 18.92p 19.10p 783473
13/08/2025 20.80p 20.80p 19.34p 19.40p 1123729
12/08/2025 19.54p 20.25p 19.36p 19.54p 537959
11/08/2025 19.28p 20.45p 19.28p 19.60p 394281
08/08/2025 20.20p 20.20p 19.60p 19.60p 388115
07/08/2025 19.84p 20.20p 19.60p 19.74p 808244
06/08/2025 19.96p 20.20p 19.42p 19.76p 1145754
05/08/2025 20.10p 20.20p 19.80p 19.90p 759514
04/08/2025 19.80p 20.60p 19.80p 20.05p 1181164
01/08/2025 20.80p 20.80p 20.00p 20.30p 1454591
31/07/2025 20.30p 20.70p 19.74p 20.60p 1043021
30/07/2025 19.98p 20.55p 19.96p 20.30p 1079315
29/07/2025 20.55p 21.75p 19.74p 20.05p 1368502
28/07/2025 20.25p 21.35p 19.62p 20.55p 2371102
25/07/2025 20.15p 20.50p 19.59p 20.30p 751131
24/07/2025 20.15p 20.15p 19.63p 20.00p 883427
23/07/2025 19.96p 20.40p 19.60p 20.05p 1340630
22/07/2025 19.54p 20.00p 19.02p 19.76p 709156
21/07/2025 19.00p 19.88p 18.98p 19.26p 1520516
18/07/2025 19.36p 19.98p 19.06p 19.06p 444255
17/07/2025 19.00p 20.55p 18.92p 19.02p 1980020
16/07/2025 19.94p 20.30p 19.27p 19.66p 728093
15/07/2025 19.80p 20.65p 19.30p 19.46p 1115774
14/07/2025 19.66p 20.20p 19.38p 19.52p 954994
11/07/2025 19.66p 20.20p 19.66p 20.05p 491799
10/07/2025 20.35p 20.65p 19.97p 20.35p 829130
09/07/2025 20.40p 20.40p 19.70p 19.96p 992778
08/07/2025 19.50p 20.06p 19.44p 20.00p 796639
07/07/2025 19.40p 19.98p 19.18p 19.66p 2093636
04/07/2025 19.44p 19.98p 19.04p 19.36p 615924
03/07/2025 19.72p 19.95p 19.00p 19.70p 1578919
02/07/2025 19.02p 19.64p 19.00p 19.30p 1544529
01/07/2025 19.70p 20.25p 19.18p 19.46p 1020893
30/06/2025 20.50p 20.50p 19.30p 19.62p 986654
27/06/2025 20.30p 20.55p 19.32p 20.00p 348930
26/06/2025 19.86p 20.25p 19.66p 20.05p 930520
25/06/2025 19.36p 19.94p 19.24p 19.36p 1206538
24/06/2025 18.90p 20.58p 18.44p 19.96p 4587298
23/06/2025 21.00p 21.00p 18.50p 18.80p 4740970
20/06/2025 19.80p 20.95p 19.36p 20.20p 2114072
19/06/2025 19.90p 20.20p 19.34p 19.52p 2023693
18/06/2025 21.00p 21.00p 19.86p 20.10p 1353784
17/06/2025 19.50p 21.05p 19.50p 20.45p 1766641
16/06/2025 19.80p 20.60p 19.29p 19.46p 3015755
13/06/2025 21.95p 21.95p 19.39p 19.78p 4982037
12/06/2025 20.30p 21.77p 20.05p 21.75p 3572599
11/06/2025 21.00p 21.65p 20.70p 20.75p 596197
10/06/2025 21.75p 21.75p 20.95p 21.05p 2454251
09/06/2025 21.75p 21.75p 21.05p 21.75p 1628973
06/06/2025 21.65p 21.80p 21.35p 21.70p 1326631
05/06/2025 20.95p 21.80p 20.40p 21.65p 3465884
04/06/2025 20.55p 21.30p 19.94p 21.00p 4414895
03/06/2025 20.55p 20.65p 20.05p 20.50p 1094790
02/06/2025 19.70p 20.60p 19.37p 20.40p 5399483
30/05/2025 19.20p 20.00p 18.99p 19.80p 4617478
29/05/2025 19.02p 19.50p 18.66p 19.40p 1295737
28/05/2025 18.92p 19.24p 17.76p 19.18p 5298651
27/05/2025 18.00p 18.92p 17.50p 18.80p 1020271
23/05/2025 18.20p 18.68p 17.84p 18.10p 1461743
22/05/2025 18.06p 18.70p 17.82p 18.48p 1937406
21/05/2025 18.00p 18.80p 17.83p 18.64p 2440411
20/05/2025 17.44p 18.26p 17.08p 17.90p 1053577
19/05/2025 17.92p 18.22p 17.64p 17.84p 2046181
16/05/2025 18.18p 18.30p 17.62p 18.12p 1189991
15/05/2025 17.80p 18.18p 16.92p 17.88p 1170841
14/05/2025 17.48p 18.18p 16.30p 17.70p 6391039
13/05/2025 18.80p 18.80p 17.94p 18.38p 4631185
12/05/2025 18.14p 18.89p 17.98p 18.00p 4182990
09/05/2025 17.80p 18.30p 17.14p 18.20p 1899186
08/05/2025 17.98p 18.00p 16.88p 17.52p 7175225
07/05/2025 17.90p 18.19p 17.14p 17.48p 6332640
06/05/2025 17.10p 17.30p 16.60p 16.70p 2491807
02/05/2025 17.34p 17.60p 16.88p 17.10p 5517305
01/05/2025 16.96p 18.03p 16.84p 17.32p 1706867
30/04/2025 17.74p 17.74p 17.00p 17.00p 2138000
29/04/2025 17.86p 18.62p 17.45p 17.74p 1952118
28/04/2025 18.68p 18.68p 17.45p 17.86p 779165
25/04/2025 18.30p 18.64p 18.12p 18.38p 2160642
24/04/2025 17.00p 18.53p 17.00p 18.04p 271158
23/04/2025 17.46p 18.40p 17.46p 17.80p 1461114
22/04/2025 18.00p 18.20p 16.97p 17.32p 1747056
17/04/2025 17.20p 18.00p 16.19p 17.72p 2490143
16/04/2025 17.32p 17.76p 16.42p 17.68p 1018950
15/04/2025 16.40p 17.66p 16.40p 17.26p 517492
14/04/2025 16.52p 17.30p 15.78p 17.12p 1772863
11/04/2025 16.00p 16.92p 15.68p 16.20p 2622999
10/04/2025 16.58p 17.49p 15.66p 15.90p 4905049
09/04/2025 15.18p 16.16p 15.08p 15.80p 5511684
08/04/2025 15.50p 16.28p 15.04p 15.94p 4737317
07/04/2025 14.92p 15.90p 14.44p 15.16p 7412789
04/04/2025 16.50p 16.64p 14.56p 15.62p 10657727
03/04/2025 17.80p 18.20p 16.64p 16.82p 4063516
02/04/2025 17.50p 18.34p 17.50p 18.22p 475383
01/04/2025 17.50p 18.50p 17.50p 18.04p 787079
31/03/2025 18.55p 19.40p 17.95p 18.25p 2015385
28/03/2025 18.60p 19.11p 18.25p 18.75p 1202692
27/03/2025 18.65p 18.85p 18.40p 18.80p 748136
26/03/2025 18.00p 18.78p 18.00p 18.50p 1097276
25/03/2025 18.45p 18.85p 18.30p 18.60p 847396
24/03/2025 18.20p 18.75p 18.00p 18.60p 1500653
21/03/2025 18.50p 18.90p 18.15p 18.15p 6853495
20/03/2025 18.40p 18.75p 18.13p 18.60p 2061885
19/03/2025 18.50p 19.25p 18.35p 18.40p 2889976
18/03/2025 18.55p 18.66p 18.05p 18.30p 2775588
17/03/2025 18.00p 18.70p 17.60p 18.45p 3117523
14/03/2025 18.00p 18.00p 17.29p 17.80p 1543816
13/03/2025 16.60p 17.81p 16.60p 17.70p 2350724
12/03/2025 17.30p 17.30p 16.25p 16.40p 607286
11/03/2025 16.40p 16.75p 16.20p 16.20p 830126
10/03/2025 16.80p 16.90p 16.30p 16.50p 1900767
07/03/2025 16.90p 17.30p 16.40p 16.80p 2983501
06/03/2025 17.50p 17.80p 16.28p 16.95p 2985573
05/03/2025 17.50p 18.25p 17.50p 17.50p 1663024
04/03/2025 17.50p 18.35p 17.50p 17.85p 3517408
03/03/2025 17.85p 18.25p 17.50p 18.00p 2412669
28/02/2025 17.80p 18.10p 17.60p 17.85p 1636631
27/02/2025 18.05p 18.55p 17.80p 17.85p 1595856
26/02/2025 18.25p 18.95p 18.00p 18.60p 1397149
25/02/2025 18.40p 18.75p 18.25p 18.45p 1598210
24/02/2025 18.60p 18.85p 18.40p 18.55p 910296
21/02/2025 18.00p 19.15p 18.00p 18.65p 1074039
20/02/2025 18.80p 18.95p 18.60p 18.75p 410339
19/02/2025 18.80p 18.80p 18.40p 18.75p 641308
18/02/2025 18.50p 18.95p 18.40p 18.80p 1030927
17/02/2025 18.00p 18.65p 18.00p 18.60p 944675
14/02/2025 18.30p 18.65p 17.95p 18.15p 3603965
13/02/2025 19.00p 19.20p 18.35p 18.40p 4215625
12/02/2025 18.95p 19.45p 18.95p 19.00p 2879311
11/02/2025 19.20p 19.40p 18.60p 18.95p 3344466
10/02/2025 18.35p 19.64p 17.90p 19.30p 6875680
07/02/2025 18.10p 18.75p 18.00p 18.35p 4692396
06/02/2025 17.35p 18.15p 17.15p 18.10p 3036288
05/02/2025 17.60p 17.60p 17.05p 17.50p 1242401
04/02/2025 16.90p 17.45p 16.70p 17.35p 1334983
03/02/2025 17.20p 17.40p 16.80p 17.20p 1123265
31/01/2025 17.60p 19.00p 16.65p 17.15p 4252783
30/01/2025 18.45p 18.65p 17.56p 17.65p 1572974
29/01/2025 18.50p 19.16p 17.95p 18.25p 3597022
28/01/2025 17.70p 18.92p 17.60p 18.55p 6750514
27/01/2025 17.75p 17.75p 17.30p 17.65p 3257392
24/01/2025 17.50p 17.80p 17.05p 17.60p 5268915
23/01/2025 15.70p 17.82p 15.59p 17.50p 19076676
22/01/2025 15.50p 15.60p 14.75p 15.60p 30155004
21/01/2025 15.25p 15.35p 14.85p 14.85p 2263394
20/01/2025 14.75p 15.45p 14.70p 14.90p 2051146
17/01/2025 15.00p 15.30p 14.85p 15.00p 1681755
16/01/2025 14.70p 15.10p 14.70p 15.00p 2322853
15/01/2025 14.90p 15.00p 14.70p 14.95p 1781512
14/01/2025 15.10p 15.10p 14.85p 14.95p 1581908
13/01/2025 14.95p 15.20p 14.80p 14.95p 4786196
10/01/2025 15.85p 15.90p 14.89p 15.05p 4171972
09/01/2025 14.75p 15.45p 14.55p 15.05p 3278710
08/01/2025 15.60p 15.60p 14.88p 14.95p 4913310
07/01/2025 15.75p 15.75p 15.50p 15.60p 1895802
06/01/2025 15.50p 15.80p 15.35p 15.75p 7465770
03/01/2025 15.50p 15.90p 15.30p 15.35p 2287158
02/01/2025 15.10p 15.99p 15.10p 15.50p 3050283
31/12/2024 15.20p 15.45p 15.10p 15.10p 543368
30/12/2024 15.40p 16.00p 15.22p 15.45p 1035166
27/12/2024 15.75p 15.85p 15.13p 15.40p 678965
24/12/2024 15.55p 15.91p 15.15p 15.85p 1437023
23/12/2024 15.25p 15.75p 15.10p 15.50p 2307260
20/12/2024 15.05p 15.35p 14.30p 15.25p 7574491
19/12/2024 15.40p 15.40p 14.90p 15.05p 2117327
18/12/2024 15.70p 15.90p 15.40p 15.40p 1391322
17/12/2024 15.60p 16.58p 15.25p 15.80p 8866274
16/12/2024 15.40p 15.49p 15.10p 15.20p 1396665
13/12/2024 15.40p 15.50p 14.97p 15.40p 3424544

*Close Price adjusted for both dividends and splits