Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Gulf Marine Services (GMS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | 15.55p | 15.70p | 15.20p | 15.30p | 2398790 |
| 11/12/2024 | 15.55p | 16.35p | 15.25p | 15.50p | 3993349 |
| 10/12/2024 | 16.90p | 16.90p | 15.25p | 15.40p | 4965691 |
| 09/12/2024 | 15.90p | 16.85p | 15.90p | 16.20p | 489691 |
| 06/12/2024 | 17.00p | 17.00p | 15.75p | 16.10p | 1168598 |
| 05/12/2024 | 16.05p | 16.35p | 15.55p | 15.90p | 1145752 |
| 04/12/2024 | 16.00p | 16.85p | 15.54p | 15.95p | 1908974 |
| 03/12/2024 | 16.00p | 16.50p | 15.75p | 15.75p | 5690250 |
| 02/12/2024 | 15.95p | 16.30p | 15.60p | 16.00p | 1810717 |
| 29/11/2024 | 16.00p | 16.49p | 15.51p | 15.95p | 11100028 |
| 28/11/2024 | 16.55p | 16.57p | 16.00p | 16.25p | 1579697 |
| 27/11/2024 | 16.60p | 17.45p | 16.25p | 16.35p | 2402557 |
| 26/11/2024 | 16.70p | 16.84p | 16.60p | 16.70p | 734027 |
| 25/11/2024 | 16.65p | 16.95p | 16.65p | 16.90p | 745006 |
| 22/11/2024 | 16.80p | 17.00p | 16.65p | 16.80p | 1091445 |
| 21/11/2024 | 17.10p | 17.55p | 16.70p | 16.80p | 1215453 |
| 20/11/2024 | 17.10p | 18.55p | 16.80p | 17.05p | 2052181 |
| 19/11/2024 | 17.40p | 17.60p | 17.19p | 17.55p | 547277 |
| 18/11/2024 | 17.50p | 17.70p | 17.20p | 17.55p | 421855 |
| 15/11/2024 | 17.50p | 17.75p | 17.30p | 17.50p | 591306 |
| 14/11/2024 | 17.20p | 18.70p | 17.20p | 17.40p | 1200379 |
| 13/11/2024 | 17.60p | 18.15p | 17.40p | 17.40p | 1714741 |
| 12/11/2024 | 17.55p | 17.65p | 17.25p | 17.40p | 1306756 |
| 11/11/2024 | 17.70p | 18.35p | 17.45p | 17.50p | 2352300 |
| 08/11/2024 | 18.00p | 18.15p | 17.70p | 17.70p | 910679 |
| 07/11/2024 | 17.65p | 18.45p | 17.65p | 17.85p | 1216435 |
| 06/11/2024 | 17.70p | 18.42p | 17.60p | 17.90p | 1030122 |
| 05/11/2024 | 17.75p | 18.35p | 17.40p | 17.70p | 1008366 |
| 04/11/2024 | 17.90p | 18.26p | 17.30p | 17.50p | 1182027 |
| 01/11/2024 | 17.30p | 17.70p | 17.10p | 17.65p | 1925680 |
| 31/10/2024 | 18.00p | 18.20p | 17.00p | 17.30p | 3758063 |
| 30/10/2024 | 18.05p | 18.10p | 17.54p | 17.65p | 2724257 |
| 29/10/2024 | 18.45p | 18.70p | 18.05p | 18.05p | 2390367 |
| 28/10/2024 | 19.00p | 20.01p | 18.15p | 18.25p | 5949413 |
| 25/10/2024 | 17.75p | 18.95p | 17.50p | 18.45p | 4332876 |
| 24/10/2024 | 18.30p | 18.40p | 17.60p | 18.25p | 2684186 |
| 23/10/2024 | 18.25p | 18.95p | 18.15p | 18.25p | 1350279 |
| 22/10/2024 | 18.55p | 18.80p | 18.15p | 18.70p | 1741362 |
| 21/10/2024 | 19.70p | 19.70p | 19.00p | 19.00p | 2031937 |
| 18/10/2024 | 18.90p | 19.50p | 18.70p | 19.50p | 2880371 |
| 17/10/2024 | 18.95p | 19.27p | 18.55p | 18.60p | 4751955 |
| 16/10/2024 | 17.95p | 19.25p | 17.75p | 19.05p | 9375839 |
| 15/10/2024 | 17.40p | 18.00p | 16.60p | 17.90p | 7805432 |
| 14/10/2024 | 17.20p | 17.28p | 16.60p | 16.65p | 3224657 |
| 11/10/2024 | 16.70p | 17.10p | 16.50p | 16.90p | 4497663 |
| 10/10/2024 | 16.20p | 17.05p | 16.00p | 16.80p | 10752643 |
| 09/10/2024 | 15.00p | 15.85p | 15.00p | 15.55p | 1974055 |
| 08/10/2024 | 15.60p | 15.85p | 15.16p | 15.35p | 1464632 |
| 07/10/2024 | 15.50p | 15.73p | 15.10p | 15.50p | 3801215 |
| 04/10/2024 | 15.00p | 15.60p | 14.87p | 15.50p | 9450577 |
| 03/10/2024 | 15.15p | 15.20p | 14.75p | 15.00p | 6672261 |
| 02/10/2024 | 14.90p | 15.10p | 14.55p | 14.95p | 15227817 |
| 01/10/2024 | 15.50p | 15.75p | 14.15p | 14.80p | 25950092 |
| 30/09/2024 | 16.00p | 16.85p | 14.80p | 15.25p | 26792972 |
| 27/09/2024 | 16.05p | 16.50p | 15.90p | 15.90p | 13325866 |
| 26/09/2024 | 16.15p | 16.90p | 16.05p | 16.30p | 1056826 |
| 25/09/2024 | 16.05p | 17.45p | 16.05p | 16.50p | 1893458 |
| 24/09/2024 | 16.95p | 17.50p | 16.75p | 16.80p | 2579072 |
| 23/09/2024 | 17.50p | 17.50p | 16.10p | 16.95p | 1776518 |
| 20/09/2024 | 16.30p | 17.25p | 16.30p | 16.40p | 2373266 |
| 19/09/2024 | 16.55p | 16.70p | 16.39p | 16.45p | 717888 |
| 18/09/2024 | 16.60p | 17.20p | 16.45p | 16.45p | 1806678 |
| 17/09/2024 | 17.10p | 17.35p | 16.60p | 16.80p | 2261215 |
| 16/09/2024 | 17.00p | 17.85p | 16.50p | 16.90p | 1475446 |
| 13/09/2024 | 16.50p | 17.83p | 16.50p | 17.30p | 2666098 |
| 12/09/2024 | 16.00p | 17.20p | 16.00p | 17.20p | 4617489 |
| 11/09/2024 | 15.50p | 15.90p | 15.50p | 15.50p | 944090 |
| 10/09/2024 | 15.50p | 16.05p | 15.50p | 15.60p | 1026916 |
| 09/09/2024 | 15.95p | 16.25p | 15.50p | 15.80p | 3199444 |
| 06/09/2024 | 17.50p | 17.50p | 15.78p | 15.95p | 2957597 |
| 05/09/2024 | 16.60p | 17.50p | 16.10p | 16.30p | 3772978 |
| 04/09/2024 | 16.60p | 17.10p | 15.09p | 16.60p | 7915891 |
| 03/09/2024 | 17.00p | 17.25p | 16.40p | 16.70p | 1908045 |
| 30/08/2024 | 17.40p | 17.50p | 17.00p | 17.05p | 1498856 |
| 29/08/2024 | 17.50p | 17.50p | 17.15p | 17.15p | 392004 |
| 28/08/2024 | 18.50p | 18.50p | 17.00p | 17.20p | 2335420 |
| 27/08/2024 | 17.30p | 18.40p | 17.05p | 18.00p | 3145708 |
| 23/08/2024 | 17.05p | 17.55p | 16.70p | 17.30p | 1264997 |
| 22/08/2024 | 17.00p | 17.91p | 16.65p | 17.55p | 1837296 |
| 21/08/2024 | 16.90p | 17.15p | 16.75p | 16.75p | 1117008 |
| 20/08/2024 | 16.80p | 17.10p | 16.70p | 16.85p | 1073186 |
| 19/08/2024 | 17.05p | 17.30p | 16.87p | 17.05p | 868349 |
| 16/08/2024 | 17.10p | 17.35p | 16.80p | 17.05p | 1063772 |
| 15/08/2024 | 16.55p | 17.30p | 16.50p | 17.10p | 690526 |
| 14/08/2024 | 17.25p | 17.30p | 16.95p | 16.95p | 738066 |
| 13/08/2024 | 17.95p | 17.95p | 16.90p | 17.30p | 1233273 |
| 12/08/2024 | 17.20p | 17.85p | 16.90p | 17.60p | 1293948 |
| 09/08/2024 | 17.15p | 17.84p | 17.10p | 17.10p | 1396231 |
| 08/08/2024 | 17.05p | 17.80p | 16.61p | 17.15p | 1618402 |
| 07/08/2024 | 17.45p | 17.73p | 17.37p | 17.60p | 694318 |
| 06/08/2024 | 18.45p | 18.45p | 17.05p | 17.45p | 1222774 |
| 05/08/2024 | 17.55p | 18.95p | 16.44p | 17.80p | 4179401 |
| 02/08/2024 | 19.05p | 19.75p | 17.71p | 17.85p | 4629484 |
| 01/08/2024 | 18.45p | 20.90p | 18.25p | 19.00p | 15299984 |
| 31/07/2024 | 16.40p | 17.20p | 16.40p | 17.00p | 289964 |
| 30/07/2024 | 17.40p | 17.60p | 16.65p | 16.65p | 953292 |
| 29/07/2024 | 17.35p | 17.95p | 17.10p | 17.35p | 854477 |
| 26/07/2024 | 16.85p | 17.92p | 16.80p | 17.35p | 2534188 |
| 25/07/2024 | 15.80p | 16.85p | 15.57p | 16.85p | 3864031 |
| 24/07/2024 | 16.20p | 16.40p | 15.68p | 15.80p | 2748633 |
| 23/07/2024 | 16.70p | 16.95p | 16.16p | 16.25p | 1034520 |
| 22/07/2024 | 17.00p | 17.18p | 16.53p | 16.60p | 2362809 |
| 19/07/2024 | 17.85p | 18.55p | 17.10p | 17.20p | 907601 |
*Close Price adjusted for both dividends and splits