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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Gulf Marine Services (GMS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/10/2022 | 5.72p | 5.90p | 5.60p | 5.75p | 282581 |
| 21/10/2022 | 5.88p | 5.98p | 5.54p | 5.72p | 130997 |
| 20/10/2022 | 5.88p | 5.84p | 5.81p | 5.81p | 2400 |
| 19/10/2022 | 5.88p | 5.88p | 5.72p | 5.72p | 56082 |
| 18/10/2022 | 5.90p | 5.98p | 5.76p | 5.78p | 1194509 |
| 17/10/2022 | 5.96p | 5.96p | 5.62p | 5.76p | 1075218 |
| 14/10/2022 | 5.66p | 5.80p | 5.54p | 5.80p | 185639 |
| 13/10/2022 | 5.92p | 5.92p | 5.61p | 5.65p | 694235 |
| 12/10/2022 | 5.90p | 6.02p | 5.56p | 5.75p | 812758 |
| 11/10/2022 | 5.90p | 6.08p | 5.64p | 5.90p | 1567067 |
| 10/10/2022 | 5.90p | 5.90p | 5.70p | 5.78p | 1161531 |
| 07/10/2022 | 5.82p | 6.18p | 5.70p | 5.97p | 2888038 |
| 06/10/2022 | 6.00p | 6.14p | 5.76p | 5.85p | 386623 |
| 05/10/2022 | 5.98p | 6.00p | 5.62p | 5.79p | 461791 |
| 04/10/2022 | 5.86p | 6.00p | 5.50p | 5.75p | 166547 |
| 03/10/2022 | 5.50p | 5.88p | 5.50p | 5.70p | 353499 |
| 30/09/2022 | 5.72p | 5.98p | 5.50p | 5.75p | 182367 |
| 29/09/2022 | 5.76p | 6.23p | 5.61p | 5.70p | 995711 |
| 28/09/2022 | 6.18p | 6.16p | 5.81p | 5.93p | 160059 |
| 27/09/2022 | 6.18p | 6.20p | 5.83p | 5.93p | 684887 |
| 26/09/2022 | 6.64p | 6.89p | 5.52p | 5.80p | 13273635 |
| 23/09/2022 | 6.42p | 6.72p | 6.29p | 6.64p | 951594 |
| 22/09/2022 | 6.56p | 6.96p | 6.44p | 6.77p | 622928 |
| 21/09/2022 | 6.66p | 6.96p | 6.52p | 6.54p | 361843 |
| 20/09/2022 | 6.84p | 6.93p | 6.50p | 6.56p | 650087 |
| 16/09/2022 | 6.66p | 6.96p | 6.60p | 6.90p | 547755 |
| 15/09/2022 | 6.96p | 6.96p | 6.67p | 6.77p | 547232 |
| 14/09/2022 | 6.96p | 6.96p | 6.52p | 6.89p | 6195496 |
| 13/09/2022 | 6.52p | 7.00p | 6.52p | 6.82p | 1415895 |
| 12/09/2022 | 6.50p | 7.00p | 6.32p | 6.44p | 312594 |
| 09/09/2022 | 6.60p | 6.60p | 6.30p | 6.38p | 2481099 |
| 08/09/2022 | 6.68p | 6.68p | 6.20p | 6.30p | 718759 |
| 07/09/2022 | 6.82p | 6.98p | 6.32p | 6.50p | 264218 |
| 06/09/2022 | 6.60p | 6.98p | 6.28p | 6.63p | 852952 |
| 05/09/2022 | 6.50p | 6.90p | 6.35p | 6.50p | 1214755 |
| 02/09/2022 | 5.98p | 6.55p | 5.98p | 6.28p | 784839 |
| 01/09/2022 | 6.22p | 6.50p | 5.80p | 5.80p | 956293 |
| 31/08/2022 | 6.70p | 6.70p | 6.20p | 6.35p | 541307 |
| 30/08/2022 | 6.50p | 6.70p | 6.28p | 6.60p | 440849 |
| 26/08/2022 | 6.60p | 6.70p | 6.20p | 6.40p | 162095 |
| 25/08/2022 | 6.60p | 6.70p | 6.32p | 6.50p | 104288 |
| 24/08/2022 | 6.48p | 6.64p | 6.20p | 6.38p | 694177 |
| 23/08/2022 | 6.90p | 6.90p | 6.42p | 6.64p | 593477 |
| 22/08/2022 | 6.80p | 7.16p | 6.65p | 6.65p | 693570 |
| 19/08/2022 | 7.14p | 7.04p | 6.71p | 6.71p | 190357 |
| 18/08/2022 | 7.14p | 7.14p | 6.70p | 6.90p | 7220325 |
| 17/08/2022 | 6.98p | 7.20p | 6.90p | 7.01p | 348033 |
| 16/08/2022 | 6.48p | 7.14p | 6.20p | 6.96p | 1359424 |
| 15/08/2022 | 6.26p | 6.50p | 6.14p | 6.28p | 982215 |
| 12/08/2022 | 6.14p | 6.50p | 6.08p | 6.24p | 548434 |
| 11/08/2022 | 6.02p | 6.32p | 5.92p | 6.13p | 342960 |
| 10/08/2022 | 5.98p | 6.16p | 5.70p | 6.00p | 287276 |
| 09/08/2022 | 5.60p | 6.30p | 5.91p | 5.99p | 50060 |
| 08/08/2022 | 5.60p | 6.07p | 5.40p | 5.95p | 1125926 |
| 05/08/2022 | 5.50p | 5.80p | 5.39p | 5.55p | 677402 |
| 04/08/2022 | 5.50p | 5.92p | 5.30p | 5.55p | 784538 |
| 03/08/2022 | 5.60p | 5.82p | 5.48p | 5.74p | 717952 |
| 02/08/2022 | 5.80p | 5.82p | 5.50p | 5.65p | 192747 |
| 01/08/2022 | 5.50p | 5.78p | 5.50p | 5.69p | 513146 |
| 29/07/2022 | 5.18p | 5.52p | 5.18p | 5.35p | 1512490 |
| 28/07/2022 | 5.22p | 5.66p | 5.02p | 5.31p | 1640394 |
| 27/07/2022 | 5.40p | 5.58p | 5.14p | 5.37p | 1128306 |
| 26/07/2022 | 5.20p | 5.52p | 5.12p | 5.26p | 2496750 |
| 25/07/2022 | 5.42p | 5.56p | 5.20p | 5.35p | 739952 |
| 22/07/2022 | 5.52p | 5.60p | 5.26p | 5.44p | 48564 |
| 21/07/2022 | 5.52p | 5.58p | 5.20p | 5.45p | 600379 |
| 20/07/2022 | 5.82p | 5.89p | 5.59p | 5.80p | 105364 |
| 19/07/2022 | 5.82p | 5.84p | 5.60p | 5.72p | 130873 |
| 18/07/2022 | 5.50p | 5.85p | 5.45p | 5.85p | 486814 |
| 15/07/2022 | 5.50p | 5.63p | 5.42p | 5.59p | 943602 |
| 14/07/2022 | 5.40p | 5.68p | 5.30p | 5.51p | 1973874 |
| 13/07/2022 | 5.50p | 5.70p | 5.40p | 5.55p | 154763 |
| 12/07/2022 | 5.50p | 5.76p | 5.44p | 5.56p | 1001628 |
| 11/07/2022 | 5.60p | 5.75p | 5.40p | 5.60p | 1836156 |
| 08/07/2022 | 5.80p | 5.80p | 5.63p | 5.70p | 182086 |
| 07/07/2022 | 5.62p | 6.00p | 5.60p | 5.80p | 335802 |
| 06/07/2022 | 5.90p | 6.11p | 5.64p | 5.80p | 2493915 |
| 05/07/2022 | 6.10p | 6.30p | 5.95p | 5.95p | 1502505 |
| 04/07/2022 | 6.30p | 6.30p | 6.02p | 6.14p | 985486 |
| 01/07/2022 | 6.04p | 6.24p | 6.02p | 6.17p | 344592 |
| 30/06/2022 | 6.12p | 6.78p | 6.02p | 6.20p | 2854670 |
| 29/06/2022 | 6.00p | 6.40p | 6.00p | 6.20p | 390670 |
| 28/06/2022 | 6.40p | 6.40p | 6.25p | 6.30p | 29459 |
| 27/06/2022 | 6.44p | 6.40p | 6.11p | 6.30p | 141164 |
| 24/06/2022 | 6.44p | 6.46p | 6.06p | 6.23p | 849354 |
| 23/06/2022 | 6.30p | 6.40p | 6.10p | 6.25p | 754187 |
| 22/06/2022 | 6.16p | 6.59p | 6.15p | 6.32p | 1769115 |
| 21/06/2022 | 6.48p | 6.48p | 6.48p | 6.32p | 7777 |
| 20/06/2022 | 6.40p | 6.50p | 6.32p | 6.32p | 313024 |
| 17/06/2022 | 6.40p | 6.40p | 6.00p | 6.20p | 1084411 |
| 16/06/2022 | 6.38p | 6.50p | 6.10p | 6.30p | 1213493 |
| 15/06/2022 | 6.20p | 6.51p | 6.21p | 6.40p | 311294 |
| 14/06/2022 | 6.20p | 6.50p | 6.14p | 6.35p | 906727 |
| 13/06/2022 | 6.58p | 7.01p | 6.10p | 6.34p | 2132644 |
| 10/06/2022 | 6.78p | 6.98p | 6.50p | 6.78p | 693423 |
| 09/06/2022 | 6.74p | 7.14p | 6.84p | 6.90p | 401986 |
| 08/06/2022 | 6.74p | 7.30p | 6.74p | 6.99p | 994764 |
| 07/06/2022 | 6.78p | 7.25p | 6.52p | 6.91p | 148246 |
| 06/06/2022 | 7.02p | 7.34p | 6.96p | 6.96p | 545107 |
| 01/06/2022 | 6.72p | 7.18p | 6.72p | 7.02p | 2379980 |
| 31/05/2022 | 7.00p | 7.30p | 6.72p | 6.90p | 402697 |
| 27/05/2022 | 6.98p | 7.38p | 6.74p | 7.15p | 1427253 |
| 26/05/2022 | 6.98p | 7.14p | 6.50p | 6.85p | 1357489 |
| 25/05/2022 | 7.04p | 7.18p | 6.60p | 6.87p | 2982933 |
| 24/05/2022 | 7.18p | 7.09p | 6.62p | 6.98p | 407347 |
| 23/05/2022 | 7.18p | 7.20p | 6.82p | 6.95p | 712975 |
| 20/05/2022 | 6.80p | 7.10p | 6.62p | 6.99p | 577112 |
| 19/05/2022 | 7.30p | 7.30p | 6.62p | 6.90p | 1468201 |
| 18/05/2022 | 7.10p | 7.17p | 7.08p | 7.14p | 301960 |
| 17/05/2022 | 7.40p | 7.40p | 7.14p | 7.22p | 531786 |
| 16/05/2022 | 7.36p | 7.48p | 7.12p | 7.32p | 1465613 |
| 13/05/2022 | 7.42p | 7.60p | 7.12p | 7.25p | 2596880 |
| 12/05/2022 | 7.18p | 7.40p | 7.04p | 7.32p | 324913 |
| 11/05/2022 | 7.32p | 7.40p | 6.94p | 7.38p | 748057 |
| 10/05/2022 | 7.50p | 7.50p | 6.80p | 7.27p | 1582135 |
| 09/05/2022 | 7.70p | 7.80p | 7.16p | 7.42p | 1992812 |
| 06/05/2022 | 7.48p | 7.66p | 7.36p | 7.50p | 1816989 |
| 05/05/2022 | 7.10p | 7.68p | 7.08p | 7.67p | 1355957 |
| 04/05/2022 | 7.00p | 7.15p | 6.97p | 7.05p | 1180667 |
| 03/05/2022 | 7.00p | 7.08p | 6.86p | 7.02p | 479614 |
| 29/04/2022 | 7.00p | 7.18p | 6.88p | 6.99p | 1700183 |
| 28/04/2022 | 6.50p | 6.71p | 6.10p | 6.71p | 3695985 |
| 27/04/2022 | 6.50p | 6.60p | 6.48p | 6.60p | 285828 |
| 26/04/2022 | 6.50p | 6.98p | 6.50p | 6.70p | 1512782 |
| 25/04/2022 | 6.72p | 6.96p | 6.50p | 6.70p | 2527696 |
| 22/04/2022 | 6.68p | 6.86p | 6.44p | 6.82p | 1682076 |
| 21/04/2022 | 6.78p | 7.00p | 6.66p | 6.96p | 194801 |
| 20/04/2022 | 6.86p | 6.85p | 6.68p | 6.79p | 93837 |
| 19/04/2022 | 6.86p | 7.18p | 6.62p | 6.86p | 89706 |
| 14/04/2022 | 6.82p | 7.04p | 6.72p | 7.03p | 134308 |
| 13/04/2022 | 7.28p | 7.44p | 6.76p | 6.99p | 88416 |
| 12/04/2022 | 7.18p | 7.48p | 6.68p | 7.10p | 105099 |
| 11/04/2022 | 7.18p | 7.18p | 6.82p | 6.98p | 604432 |
| 08/04/2022 | 7.16p | 7.16p | 6.80p | 7.00p | 1775393 |
| 07/04/2022 | 7.06p | 7.14p | 7.00p | 7.06p | 299198 |
| 06/04/2022 | 7.18p | 7.22p | 6.50p | 6.92p | 817413 |
| 05/04/2022 | 6.62p | 7.24p | 6.32p | 6.99p | 3837949 |
| 04/04/2022 | 6.44p | 6.80p | 6.26p | 6.50p | 900852 |
| 01/04/2022 | 6.70p | 6.70p | 6.24p | 6.24p | 914486 |
| 31/03/2022 | 6.40p | 6.76p | 6.30p | 6.66p | 986292 |
| 30/03/2022 | 6.40p | 6.51p | 6.32p | 6.50p | 650592 |
| 29/03/2022 | 6.98p | 7.38p | 6.16p | 6.38p | 2614129 |
| 28/03/2022 | 6.66p | 6.98p | 6.54p | 6.98p | 653487 |
| 25/03/2022 | 6.90p | 7.38p | 6.54p | 6.83p | 1280979 |
| 24/03/2022 | 6.74p | 6.77p | 6.58p | 6.71p | 405077 |
| 23/03/2022 | 7.00p | 7.30p | 6.56p | 6.73p | 1519044 |
| 22/03/2022 | 7.10p | 7.52p | 6.82p | 7.00p | 982859 |
| 21/03/2022 | 6.84p | 7.52p | 6.74p | 7.27p | 3137993 |
| 18/03/2022 | 6.80p | 7.16p | 6.81p | 6.92p | 351324 |
| 17/03/2022 | 6.80p | 7.38p | 6.78p | 7.10p | 407636 |
| 16/03/2022 | 7.30p | 7.30p | 6.80p | 7.05p | 692254 |
| 15/03/2022 | 7.18p | 7.72p | 6.96p | 7.12p | 1209829 |
| 14/03/2022 | 7.98p | 7.98p | 7.18p | 7.35p | 286335 |
| 11/03/2022 | 7.40p | 7.94p | 7.30p | 7.40p | 1749821 |
| 10/03/2022 | 7.50p | 7.80p | 7.20p | 7.56p | 571184 |
| 09/03/2022 | 8.40p | 8.70p | 7.18p | 7.41p | 4821988 |
| 08/03/2022 | 6.58p | 8.30p | 6.24p | 7.90p | 6171934 |
| 07/03/2022 | 6.34p | 6.58p | 6.10p | 6.38p | 1660577 |
| 04/03/2022 | 6.66p | 6.74p | 6.11p | 6.31p | 2048911 |
| 03/03/2022 | 6.40p | 6.71p | 6.54p | 6.62p | 582256 |
| 02/03/2022 | 6.40p | 6.76p | 6.40p | 6.40p | 965375 |
| 01/03/2022 | 6.36p | 6.88p | 6.34p | 6.66p | 1771786 |
| 28/02/2022 | 6.30p | 6.88p | 6.16p | 6.54p | 413913 |
| 25/02/2022 | 6.50p | 6.50p | 6.02p | 6.40p | 98176 |
| 24/02/2022 | 6.50p | 6.50p | 6.12p | 6.39p | 1992612 |
| 23/02/2022 | 6.20p | 6.58p | 6.20p | 6.41p | 94017 |
| 22/02/2022 | 6.50p | 6.78p | 6.20p | 6.36p | 1050446 |
| 21/02/2022 | 6.38p | 6.80p | 6.20p | 6.60p | 784301 |
| 18/02/2022 | 6.20p | 6.60p | 5.82p | 6.60p | 4397008 |
| 17/02/2022 | 6.00p | 6.20p | 5.62p | 6.01p | 647326 |
| 16/02/2022 | 5.90p | 5.98p | 5.80p | 5.89p | 1134062 |
| 15/02/2022 | 5.78p | 5.90p | 5.54p | 5.90p | 1491287 |
| 14/02/2022 | 5.70p | 5.90p | 5.32p | 5.65p | 1782146 |
| 11/02/2022 | 5.52p | 5.73p | 5.50p | 5.73p | 14056 |
| 10/02/2022 | 5.52p | 5.76p | 5.52p | 5.54p | 127402 |
| 09/02/2022 | 5.96p | 5.96p | 5.50p | 5.96p | 22373 |
| 08/02/2022 | 5.72p | 5.94p | 5.52p | 5.72p | 421014 |
| 07/02/2022 | 6.00p | 6.12p | 5.72p | 5.84p | 990561 |
| 04/02/2022 | 5.50p | 6.18p | 5.50p | 5.85p | 1182196 |
| 03/02/2022 | 6.00p | 6.02p | 5.54p | 5.60p | 702056 |
| 02/02/2022 | 5.60p | 6.17p | 5.60p | 5.82p | 1766867 |
| 01/02/2022 | 5.34p | 5.80p | 5.34p | 5.56p | 1834114 |
| 31/01/2022 | 5.54p | 5.70p | 5.30p | 5.50p | 979710 |
| 28/01/2022 | 5.50p | 5.80p | 5.30p | 5.55p | 227352 |
| 27/01/2022 | 5.50p | 5.76p | 5.30p | 5.63p | 1651281 |
| 26/01/2022 | 5.56p | 5.77p | 5.54p | 5.77p | 686457 |
| 25/01/2022 | 5.56p | 6.18p | 5.51p | 5.66p | 3093974 |
| 24/01/2022 | 6.22p | 6.75p | 5.50p | 5.50p | 6120986 |
| 21/01/2022 | 6.60p | 6.84p | 6.20p | 6.39p | 1379299 |
| 20/01/2022 | 6.32p | 6.82p | 6.24p | 6.51p | 492238 |
| 19/01/2022 | 6.38p | 6.67p | 6.18p | 6.50p | 1329081 |
| 18/01/2022 | 6.86p | 6.86p | 6.40p | 6.56p | 1101706 |
| 17/01/2022 | 6.40p | 6.49p | 6.34p | 6.43p | 1728922 |
| 14/01/2022 | 6.48p | 6.70p | 6.14p | 6.31p | 2971489 |
| 13/01/2022 | 6.18p | 6.63p | 6.02p | 6.42p | 5680942 |
| 12/01/2022 | 5.94p | 6.06p | 5.60p | 6.06p | 2363261 |
| 10/01/2022 | 5.72p | 5.98p | 5.56p | 5.82p | 1160075 |
| 07/01/2022 | 5.62p | 5.93p | 5.62p | 5.93p | 770746 |
| 06/01/2022 | 5.52p | 5.84p | 5.52p | 5.77p | 109417 |
| 05/01/2022 | 5.72p | 5.98p | 5.53p | 5.87p | 1435280 |
*Close Price adjusted for both dividends and splits