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 |
|---|---|---|---|---|---|
| 04/01/2022 | 5.52p | 6.00p | 5.52p | 6.00p | 1183455 |
| 31/12/2021 | 5.70p | 6.00p | 5.57p | 5.76p | 41292 |
| 30/12/2021 | 5.70p | 5.81p | 5.75p | 5.75p | 0 |
| 29/12/2021 | 5.70p | 5.94p | 5.52p | 5.81p | 620729 |
| 24/12/2021 | 5.50p | 5.75p | 5.50p | 5.65p | 117756 |
| 23/12/2021 | 5.68p | 5.77p | 5.50p | 5.65p | 106762 |
| 22/12/2021 | 5.68p | 5.70p | 5.52p | 5.70p | 3060092 |
| 21/12/2021 | 5.22p | 5.78p | 5.00p | 5.55p | 4255243 |
| 20/12/2021 | 5.38p | 5.78p | 5.00p | 5.00p | 1008883 |
| 17/12/2021 | 5.38p | 5.63p | 5.12p | 5.58p | 1579863 |
| 16/12/2021 | 5.42p | 5.46p | 5.14p | 5.37p | 1226368 |
| 15/12/2021 | 5.36p | 5.55p | 5.04p | 5.55p | 5212783 |
| 14/12/2021 | 5.20p | 5.67p | 5.20p | 5.54p | 817101 |
| 13/12/2021 | 5.20p | 5.78p | 4.90p | 5.20p | 268858 |
| 10/12/2021 | 5.36p | 5.71p | 5.26p | 5.55p | 1010862 |
| 09/12/2021 | 5.52p | 5.78p | 5.24p | 5.52p | 488611 |
| 08/12/2021 | 5.48p | 5.80p | 5.30p | 5.64p | 2211710 |
| 07/12/2021 | 5.30p | 5.50p | 5.10p | 5.30p | 230796 |
| 06/12/2021 | 5.14p | 5.68p | 4.96p | 5.25p | 167024 |
| 03/12/2021 | 5.14p | 5.62p | 5.12p | 5.46p | 454210 |
| 02/12/2021 | 5.42p | 5.45p | 5.07p | 5.12p | 1547037 |
| 01/12/2021 | 5.10p | 5.78p | 5.06p | 5.58p | 567749 |
| 30/11/2021 | 5.58p | 5.78p | 5.20p | 5.25p | 332237 |
| 29/11/2021 | 4.96p | 5.50p | 4.96p | 5.43p | 2346566 |
| 26/11/2021 | 5.52p | 5.64p | 4.84p | 5.10p | 2935824 |
| 25/11/2021 | 5.78p | 5.82p | 5.66p | 5.67p | 113792 |
| 24/11/2021 | 5.78p | 5.84p | 5.52p | 5.61p | 380899 |
| 23/11/2021 | 5.52p | 5.98p | 5.50p | 5.63p | 2755954 |
| 22/11/2021 | 5.96p | 6.38p | 5.52p | 5.70p | 1037517 |
| 19/11/2021 | 6.14p | 6.40p | 5.92p | 6.14p | 1270664 |
| 18/11/2021 | 6.08p | 6.33p | 6.08p | 6.16p | 961596 |
| 17/11/2021 | 5.94p | 6.33p | 5.84p | 6.16p | 1169179 |
| 16/11/2021 | 6.02p | 6.48p | 5.90p | 5.90p | 852603 |
| 15/11/2021 | 6.40p | 6.48p | 5.96p | 6.18p | 1130546 |
| 12/11/2021 | 6.16p | 6.46p | 5.91p | 6.25p | 1559796 |
| 11/11/2021 | 6.20p | 6.60p | 6.02p | 6.20p | 7701231 |
| 10/11/2021 | 5.70p | 6.00p | 5.70p | 5.90p | 1009804 |
| 09/11/2021 | 5.46p | 6.15p | 5.46p | 5.63p | 5403644 |
| 08/11/2021 | 5.54p | 5.61p | 5.12p | 5.45p | 933132 |
| 05/11/2021 | 5.70p | 5.70p | 5.16p | 5.35p | 113338 |
| 04/11/2021 | 5.70p | 5.90p | 5.02p | 5.18p | 814901 |
| 03/11/2021 | 5.22p | 5.60p | 5.04p | 5.60p | 665048 |
| 02/11/2021 | 5.80p | 5.90p | 5.02p | 5.36p | 979811 |
| 01/11/2021 | 5.30p | 5.80p | 5.10p | 5.55p | 1894376 |
| 29/10/2021 | 5.20p | 5.78p | 5.10p | 5.32p | 855686 |
| 28/10/2021 | 5.70p | 5.70p | 5.20p | 5.30p | 4931739 |
| 27/10/2021 | 5.80p | 6.14p | 5.40p | 5.58p | 2271993 |
| 26/10/2021 | 5.98p | 6.46p | 5.62p | 5.80p | 4861293 |
| 25/10/2021 | 6.00p | 6.18p | 5.80p | 5.82p | 2213284 |
| 22/10/2021 | 6.46p | 6.48p | 5.80p | 5.90p | 5655247 |
| 21/10/2021 | 5.88p | 6.40p | 5.60p | 6.30p | 20620276 |
| 20/10/2021 | 5.80p | 5.88p | 5.40p | 5.60p | 2041035 |
| 19/10/2021 | 5.50p | 6.18p | 5.16p | 5.65p | 9622356 |
| 18/10/2021 | 5.14p | 5.38p | 4.86p | 5.38p | 6532051 |
| 15/10/2021 | 4.69p | 5.50p | 4.63p | 5.07p | 12772251 |
| 14/10/2021 | 4.70p | 4.75p | 4.50p | 4.63p | 6943315 |
| 13/10/2021 | 4.21p | 4.60p | 4.14p | 4.60p | 12131184 |
| 12/10/2021 | 4.29p | 4.32p | 4.00p | 4.32p | 2911147 |
| 11/10/2021 | 3.90p | 4.30p | 3.80p | 4.23p | 17347842 |
| 08/10/2021 | 3.82p | 4.00p | 3.77p | 3.93p | 1300134 |
| 07/10/2021 | 3.82p | 3.91p | 3.71p | 3.84p | 14199410 |
| 06/10/2021 | 3.70p | 3.99p | 3.70p | 3.70p | 9800555 |
| 05/10/2021 | 3.85p | 3.85p | 3.72p | 3.73p | 6269868 |
| 04/10/2021 | 3.80p | 3.90p | 3.70p | 3.83p | 5038235 |
| 01/10/2021 | 3.89p | 4.29p | 3.76p | 4.00p | 16648445 |
| 30/09/2021 | 3.71p | 3.76p | 3.60p | 3.69p | 6208394 |
| 29/09/2021 | 3.74p | 3.80p | 3.73p | 3.77p | 780318 |
| 28/09/2021 | 3.80p | 3.85p | 3.70p | 3.77p | 472899 |
| 27/09/2021 | 3.70p | 3.80p | 3.55p | 3.66p | 9591376 |
| 24/09/2021 | 3.76p | 4.09p | 3.70p | 3.82p | 4101858 |
| 23/09/2021 | 3.70p | 3.99p | 3.65p | 3.80p | 7069722 |
| 22/09/2021 | 3.75p | 3.80p | 3.64p | 3.75p | 3391932 |
| 21/09/2021 | 3.65p | 3.95p | 3.64p | 3.70p | 10105556 |
| 20/09/2021 | 4.04p | 4.21p | 3.61p | 3.61p | 10528642 |
| 17/09/2021 | 4.04p | 4.16p | 4.04p | 4.13p | 282453 |
| 16/09/2021 | 4.26p | 4.26p | 4.11p | 4.15p | 128109 |
| 15/09/2021 | 4.00p | 4.25p | 4.00p | 4.21p | 638780 |
| 14/09/2021 | 4.00p | 4.26p | 4.00p | 4.15p | 742278 |
| 13/09/2021 | 4.10p | 4.69p | 4.00p | 4.00p | 3306635 |
| 10/09/2021 | 4.14p | 4.20p | 4.10p | 4.14p | 1377574 |
| 09/09/2021 | 4.20p | 4.69p | 4.10p | 4.15p | 1401037 |
| 08/09/2021 | 4.30p | 4.67p | 4.18p | 4.44p | 396732 |
| 07/09/2021 | 4.10p | 4.30p | 4.00p | 4.30p | 5529428 |
| 06/09/2021 | 3.95p | 4.32p | 3.90p | 4.18p | 2727710 |
| 03/09/2021 | 4.00p | 4.11p | 3.81p | 4.00p | 2637675 |
| 02/09/2021 | 3.94p | 4.11p | 3.88p | 4.11p | 1358913 |
| 01/09/2021 | 4.07p | 4.10p | 3.90p | 4.01p | 2103902 |
| 31/08/2021 | 4.07p | 4.10p | 4.06p | 4.09p | 79836 |
| 27/08/2021 | 4.06p | 4.29p | 3.90p | 4.08p | 1864713 |
| 26/08/2021 | 4.15p | 4.30p | 4.05p | 4.19p | 72127 |
| 25/08/2021 | 4.15p | 4.41p | 4.05p | 4.15p | 1124973 |
| 24/08/2021 | 4.17p | 4.23p | 4.15p | 4.18p | 1042075 |
| 23/08/2021 | 4.30p | 4.50p | 4.12p | 4.18p | 6675837 |
| 20/08/2021 | 4.11p | 4.19p | 4.11p | 4.16p | 780148 |
| 19/08/2021 | 4.03p | 4.38p | 3.90p | 4.15p | 4095327 |
| 18/08/2021 | 4.20p | 4.31p | 4.10p | 4.19p | 1088369 |
| 17/08/2021 | 4.11p | 4.33p | 4.11p | 4.27p | 1456794 |
| 16/08/2021 | 4.20p | 4.69p | 4.15p | 4.25p | 10073693 |
| 13/08/2021 | 4.14p | 4.31p | 4.11p | 4.11p | 1850675 |
| 12/08/2021 | 4.41p | 4.49p | 4.17p | 4.25p | 4085208 |
| 11/08/2021 | 4.19p | 4.47p | 4.10p | 4.33p | 5714409 |
| 10/08/2021 | 4.09p | 4.43p | 4.01p | 4.24p | 2942702 |
| 09/08/2021 | 4.20p | 4.59p | 3.90p | 4.20p | 17836260 |
| 06/08/2021 | 4.30p | 4.40p | 4.20p | 4.30p | 5563709 |
| 05/08/2021 | 4.30p | 4.75p | 4.19p | 4.30p | 13695206 |
| 04/08/2021 | 4.20p | 4.74p | 3.82p | 4.52p | 33951260 |
| 03/08/2021 | 4.03p | 4.15p | 4.00p | 4.05p | 7397718 |
| 02/08/2021 | 3.50p | 4.20p | 3.50p | 4.09p | 9051078 |
| 30/07/2021 | 3.94p | 3.94p | 3.70p | 3.80p | 3597114 |
| 29/07/2021 | 3.79p | 3.94p | 3.61p | 3.89p | 8344940 |
| 28/07/2021 | 3.59p | 3.80p | 3.30p | 3.68p | 9625791 |
| 27/07/2021 | 3.45p | 3.66p | 3.40p | 3.60p | 15540534 |
| 26/07/2021 | 3.40p | 3.44p | 3.21p | 3.40p | 5161057 |
| 23/07/2021 | 3.37p | 3.48p | 3.28p | 3.48p | 4444694 |
| 22/07/2021 | 3.19p | 3.37p | 3.23p | 3.31p | 66409 |
| 21/07/2021 | 3.19p | 3.50p | 3.18p | 3.33p | 7160225 |
| 20/07/2021 | 3.09p | 3.19p | 3.09p | 3.18p | 4425210 |
| 19/07/2021 | 3.19p | 3.20p | 3.10p | 3.10p | 11481432 |
| 16/07/2021 | 3.20p | 3.22p | 3.16p | 3.18p | 2840019 |
| 15/07/2021 | 3.17p | 3.34p | 3.10p | 3.19p | 4070770 |
| 14/07/2021 | 3.20p | 3.65p | 3.14p | 3.16p | 2326575 |
| 13/07/2021 | 3.20p | 3.25p | 3.10p | 3.17p | 2994147 |
| 12/07/2021 | 3.16p | 3.63p | 3.15p | 3.15p | 2789563 |
| 09/07/2021 | 3.21p | 3.40p | 3.17p | 3.20p | 3509132 |
| 08/07/2021 | 3.40p | 3.57p | 3.20p | 3.30p | 11450181 |
| 07/07/2021 | 3.31p | 3.60p | 3.29p | 3.33p | 3277274 |
| 06/07/2021 | 3.30p | 3.43p | 3.25p | 3.31p | 7475810 |
| 05/07/2021 | 3.19p | 3.40p | 3.10p | 3.23p | 6403300 |
| 02/07/2021 | 3.25p | 3.25p | 3.17p | 3.19p | 7531885 |
| 01/07/2021 | 3.16p | 3.25p | 3.02p | 3.20p | 9742426 |
| 30/06/2021 | 3.06p | 3.39p | 3.00p | 3.15p | 50860160 |
| 29/06/2021 | 3.04p | 3.11p | 2.98p | 2.99p | 9809405 |
| 28/06/2021 | 2.95p | 3.39p | 2.94p | 3.03p | 56469256 |
| 25/06/2021 | 3.20p | 3.46p | 2.93p | 2.95p | 48727344 |
| 24/06/2021 | 3.20p | 3.30p | 3.15p | 3.20p | 7549075 |
| 23/06/2021 | 3.10p | 3.30p | 3.10p | 3.15p | 17921644 |
| 22/06/2021 | 3.05p | 3.49p | 2.90p | 3.06p | 13120677 |
| 21/06/2021 | 3.10p | 3.18p | 3.02p | 3.05p | 7629177 |
| 18/06/2021 | 3.49p | 3.49p | 3.04p | 3.15p | 912368 |
| 17/06/2021 | 3.20p | 3.26p | 3.01p | 3.16p | 1443780 |
| 16/06/2021 | 3.25p | 3.35p | 3.11p | 3.18p | 1375994 |
| 15/06/2021 | 3.20p | 3.35p | 3.00p | 3.16p | 8584021 |
| 14/06/2021 | 3.38p | 3.50p | 3.18p | 3.20p | 1604390 |
| 11/06/2021 | 3.30p | 3.40p | 3.20p | 3.34p | 6224171 |
| 10/06/2021 | 3.18p | 3.60p | 3.12p | 3.41p | 84661312 |
| 09/06/2021 | 4.30p | 4.44p | 3.10p | 3.13p | 48922056 |
| 08/06/2021 | 6.48p | 7.00p | 6.00p | 6.20p | 2343170 |
| 07/06/2021 | 7.00p | 7.15p | 6.85p | 6.85p | 87347 |
| 04/06/2021 | 7.00p | 7.00p | 6.70p | 6.85p | 339800 |
| 03/06/2021 | 7.20p | 6.95p | 6.75p | 6.95p | 1895 |
| 02/06/2021 | 7.20p | 7.20p | 6.75p | 6.95p | 512016 |
| 01/06/2021 | 6.70p | 7.08p | 6.70p | 6.90p | 64552 |
| 28/05/2021 | 7.20p | 7.18p | 6.72p | 6.95p | 233860 |
| 27/05/2021 | 7.20p | 7.20p | 6.72p | 6.95p | 204685 |
| 26/05/2021 | 6.70p | 7.18p | 6.72p | 6.95p | 1287008 |
| 25/05/2021 | 6.70p | 7.02p | 6.70p | 6.95p | 65539 |
| 24/05/2021 | 6.72p | 7.18p | 6.72p | 6.95p | 89768 |
| 21/05/2021 | 7.18p | 7.18p | 6.70p | 6.95p | 292041 |
| 20/05/2021 | 6.70p | 7.42p | 6.70p | 6.70p | 43381 |
| 19/05/2021 | 7.24p | 7.50p | 6.72p | 7.11p | 129499 |
| 18/05/2021 | 7.24p | 7.94p | 6.70p | 7.10p | 21260 |
| 17/05/2021 | 7.24p | 7.35p | 6.81p | 7.35p | 39081 |
| 14/05/2021 | 7.24p | 7.72p | 6.70p | 7.21p | 797008 |
| 13/05/2021 | 7.10p | 7.50p | 6.52p | 7.41p | 1242992 |
| 12/05/2021 | 6.70p | 7.78p | 6.52p | 7.27p | 177931 |
| 11/05/2021 | 6.70p | 7.22p | 6.50p | 7.15p | 520 |
| 10/05/2021 | 6.70p | 7.98p | 6.62p | 7.25p | 75137 |
| 07/05/2021 | 7.66p | 7.94p | 7.02p | 7.47p | 290336 |
| 06/05/2021 | 7.02p | 7.70p | 7.00p | 7.49p | 52511 |
| 05/05/2021 | 7.02p | 7.98p | 7.00p | 7.24p | 132091 |
| 04/05/2021 | 7.02p | 7.98p | 7.00p | 7.50p | 740230 |
| 30/04/2021 | 7.08p | 7.40p | 7.06p | 7.08p | 270043 |
| 29/04/2021 | 7.20p | 7.90p | 6.60p | 7.45p | 251781 |
| 28/04/2021 | 7.14p | 7.38p | 6.82p | 7.14p | 10899 |
| 27/04/2021 | 6.98p | 7.44p | 6.70p | 7.18p | 11613 |
| 26/04/2021 | 6.98p | 7.40p | 7.02p | 7.23p | 274282 |
| 23/04/2021 | 6.98p | 7.90p | 6.98p | 7.38p | 405288 |
| 22/04/2021 | 6.98p | 7.68p | 6.70p | 7.21p | 24993 |
| 21/04/2021 | 6.98p | 7.90p | 6.32p | 7.37p | 1444558 |
| 20/04/2021 | 6.50p | 7.44p | 6.00p | 6.77p | 2146521 |
| 19/04/2021 | 6.96p | 7.56p | 6.70p | 7.26p | 7541 |
| 16/04/2021 | 6.96p | 8.00p | 6.52p | 7.26p | 202891 |
| 15/04/2021 | 7.36p | 7.78p | 6.70p | 7.35p | 1143270 |
| 14/04/2021 | 6.58p | 7.38p | 6.50p | 6.94p | 118852 |
| 13/04/2021 | 6.50p | 7.38p | 6.50p | 6.95p | 29627 |
| 12/04/2021 | 6.50p | 7.38p | 6.50p | 6.95p | 5885 |
| 09/04/2021 | 6.50p | 7.34p | 6.50p | 6.93p | 62589 |
| 08/04/2021 | 6.50p | 7.40p | 6.60p | 7.00p | 248003 |
| 07/04/2021 | 6.50p | 7.38p | 6.50p | 6.94p | 105437 |
| 06/04/2021 | 6.92p | 7.38p | 6.40p | 7.05p | 162340 |
| 01/04/2021 | 6.74p | 7.40p | 6.12p | 6.92p | 318802 |
| 31/03/2021 | 6.74p | 7.38p | 6.02p | 6.90p | 782646 |
| 30/03/2021 | 6.74p | 7.32p | 6.18p | 6.59p | 145234 |
| 29/03/2021 | 6.74p | 7.38p | 6.47p | 6.95p | 29213 |
| 26/03/2021 | 6.74p | 7.18p | 6.18p | 6.79p | 574519 |
| 25/03/2021 | 6.40p | 7.20p | 6.12p | 6.44p | 696593 |
| 24/03/2021 | 6.76p | 7.38p | 6.16p | 6.51p | 289577 |
| 23/03/2021 | 6.50p | 7.38p | 6.02p | 6.50p | 302095 |
| 22/03/2021 | 7.00p | 7.00p | 6.24p | 6.62p | 114383 |
| 19/03/2021 | 6.72p | 7.56p | 6.40p | 6.40p | 483432 |
*Close Price adjusted for both dividends and splits