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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Gulf Marine Services (GMS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2020 | 2.82p | 2.95p | 2.20p | 2.20p | 484847 |
| 16/03/2020 | 3.16p | 3.16p | 2.81p | 2.90p | 230455 |
| 13/03/2020 | 3.20p | 3.50p | 3.15p | 3.25p | 105249 |
| 12/03/2020 | 3.60p | 3.60p | 2.80p | 2.85p | 38427344 |
| 11/03/2020 | 3.26p | 3.84p | 3.26p | 3.52p | 1405706 |
| 10/03/2020 | 3.40p | 3.41p | 3.20p | 3.35p | 4905794 |
| 09/03/2020 | 4.75p | 4.84p | 3.50p | 3.59p | 351559 |
| 06/03/2020 | 4.98p | 5.02p | 4.55p | 4.87p | 126006 |
| 05/03/2020 | 5.56p | 5.17p | 5.03p | 5.15p | 18365 |
| 04/03/2020 | 5.56p | 5.56p | 5.04p | 5.16p | 59111 |
| 03/03/2020 | 4.75p | 5.16p | 4.75p | 5.16p | 167352 |
| 02/03/2020 | 5.34p | 5.36p | 4.76p | 4.76p | 187488 |
| 28/02/2020 | 5.50p | 5.58p | 4.25p | 5.58p | 1299480 |
| 27/02/2020 | 6.30p | 6.73p | 6.08p | 6.53p | 72977 |
| 26/02/2020 | 6.84p | 6.84p | 6.20p | 6.40p | 313546 |
| 25/02/2020 | 6.28p | 6.90p | 6.28p | 6.86p | 161305 |
| 24/02/2020 | 6.60p | 7.00p | 6.26p | 7.00p | 354044 |
| 21/02/2020 | 6.70p | 7.09p | 6.65p | 7.09p | 56509 |
| 20/02/2020 | 6.72p | 6.99p | 6.80p | 6.80p | 31673 |
| 19/02/2020 | 6.72p | 6.99p | 6.50p | 6.99p | 117538 |
| 18/02/2020 | 7.10p | 7.10p | 6.54p | 6.91p | 229186 |
| 17/02/2020 | 7.44p | 7.44p | 6.68p | 7.12p | 54512 |
| 14/02/2020 | 6.82p | 7.13p | 6.76p | 7.13p | 54934 |
| 13/02/2020 | 7.88p | 7.88p | 7.06p | 7.22p | 8693 |
| 12/02/2020 | 7.02p | 7.20p | 6.84p | 7.20p | 326794 |
| 11/02/2020 | 7.00p | 7.92p | 7.00p | 7.04p | 146865 |
| 10/02/2020 | 7.50p | 7.50p | 6.84p | 7.50p | 133167 |
| 07/02/2020 | 7.22p | 7.38p | 6.50p | 6.84p | 598828 |
| 06/02/2020 | 7.62p | 7.62p | 7.20p | 7.40p | 332394 |
| 05/02/2020 | 7.60p | 8.39p | 7.60p | 7.64p | 392492 |
| 04/02/2020 | 8.30p | 9.11p | 7.52p | 7.90p | 318588 |
| 03/02/2020 | 8.34p | 9.03p | 8.22p | 8.80p | 29041 |
| 31/01/2020 | 8.98p | 9.40p | 8.62p | 8.99p | 2967082 |
| 30/01/2020 | 8.22p | 9.00p | 7.57p | 9.00p | 733646 |
| 29/01/2020 | 8.22p | 9.18p | 8.22p | 9.18p | 104200 |
| 28/01/2020 | 8.98p | 8.73p | 8.70p | 8.73p | 0 |
| 27/01/2020 | 8.98p | 9.08p | 8.25p | 8.70p | 71780 |
| 24/01/2020 | 8.98p | 9.18p | 8.42p | 8.65p | 207903 |
| 23/01/2020 | 8.62p | 8.98p | 8.31p | 8.80p | 97232 |
| 22/01/2020 | 8.20p | 8.80p | 8.04p | 8.80p | 272585 |
| 21/01/2020 | 8.28p | 8.36p | 8.02p | 8.18p | 133845 |
| 20/01/2020 | 8.02p | 8.20p | 8.06p | 8.20p | 13700 |
| 17/01/2020 | 8.02p | 8.48p | 8.02p | 8.28p | 615899 |
| 16/01/2020 | 7.98p | 8.60p | 7.98p | 8.35p | 1208976 |
| 15/01/2020 | 7.48p | 7.96p | 7.22p | 7.58p | 418635 |
| 14/01/2020 | 7.22p | 7.48p | 7.22p | 7.35p | 63343 |
| 13/01/2020 | 7.46p | 7.68p | 7.25p | 7.45p | 3277706 |
| 10/01/2020 | 7.40p | 7.44p | 7.22p | 7.33p | 148936 |
| 09/01/2020 | 7.38p | 7.40p | 7.31p | 7.31p | 78106 |
| 08/01/2020 | 7.44p | 7.44p | 7.28p | 7.33p | 393508 |
| 07/01/2020 | 7.48p | 7.70p | 7.30p | 7.43p | 2010350 |
| 06/01/2020 | 7.50p | 7.50p | 7.28p | 7.40p | 455333 |
| 03/01/2020 | 7.50p | 7.50p | 7.22p | 7.40p | 802716 |
| 02/01/2020 | 7.22p | 7.68p | 7.20p | 7.35p | 186540 |
| 31/12/2019 | 7.20p | 7.38p | 7.20p | 7.29p | 100000 |
| 30/12/2019 | 7.68p | 7.36p | 7.25p | 7.36p | 5635 |
| 27/12/2019 | 7.68p | 7.68p | 7.24p | 7.41p | 176730 |
| 24/12/2019 | 7.50p | 7.59p | 7.49p | 7.59p | 0 |
| 23/12/2019 | 7.50p | 7.83p | 7.49p | 7.49p | 123000 |
| 20/12/2019 | 7.50p | 7.90p | 7.30p | 7.90p | 933423 |
| 19/12/2019 | 8.00p | 8.14p | 7.60p | 7.84p | 888871 |
| 18/12/2019 | 7.36p | 7.60p | 7.30p | 7.60p | 63568 |
| 17/12/2019 | 7.38p | 7.40p | 7.38p | 7.40p | 3578 |
| 16/12/2019 | 7.20p | 7.92p | 7.20p | 7.40p | 306358 |
| 13/12/2019 | 7.46p | 7.46p | 7.20p | 7.25p | 1903806 |
| 12/12/2019 | 7.30p | 7.41p | 7.30p | 7.40p | 137659 |
| 11/12/2019 | 7.40p | 7.42p | 7.21p | 7.37p | 186758 |
| 10/12/2019 | 7.44p | 7.44p | 7.21p | 7.40p | 142687 |
| 09/12/2019 | 7.48p | 7.64p | 7.23p | 7.33p | 4124514 |
| 06/12/2019 | 7.48p | 7.50p | 7.22p | 7.48p | 269271 |
| 05/12/2019 | 7.48p | 7.89p | 7.20p | 7.50p | 86881 |
| 04/12/2019 | 7.90p | 7.90p | 7.69p | 7.69p | 7283 |
| 03/12/2019 | 7.90p | 8.10p | 7.26p | 8.00p | 505591 |
| 02/12/2019 | 7.52p | 8.60p | 7.32p | 8.60p | 1038270 |
| 29/11/2019 | 7.56p | 8.05p | 7.40p | 8.05p | 256120 |
| 28/11/2019 | 8.24p | 8.35p | 7.20p | 7.60p | 518079 |
| 27/11/2019 | 7.82p | 8.60p | 7.80p | 8.60p | 10994 |
| 26/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 31538 |
| 25/11/2019 | 8.58p | 8.78p | 8.00p | 8.00p | 122122 |
| 22/11/2019 | 7.80p | 8.80p | 7.80p | 8.80p | 42389 |
| 21/11/2019 | 7.82p | 8.30p | 7.82p | 8.30p | 184442 |
| 20/11/2019 | 8.20p | 8.70p | 7.80p | 8.38p | 110599 |
| 19/11/2019 | 8.60p | 9.02p | 8.60p | 9.02p | 43826 |
| 18/11/2019 | 8.20p | 8.60p | 8.20p | 8.20p | 106445 |
| 15/11/2019 | 9.00p | 8.63p | 8.40p | 8.40p | 40000 |
| 14/11/2019 | 9.00p | 9.00p | 8.13p | 8.63p | 110180 |
| 13/11/2019 | 7.70p | 8.50p | 7.50p | 8.50p | 100631 |
| 12/11/2019 | 7.70p | 8.34p | 7.70p | 8.34p | 4060 |
| 11/11/2019 | 8.60p | 8.60p | 7.82p | 8.34p | 90280 |
| 08/11/2019 | 7.72p | 8.50p | 7.72p | 8.50p | 65209 |
| 07/11/2019 | 8.50p | 8.60p | 7.74p | 8.36p | 131837 |
| 06/11/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 825 |
| 05/11/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 33164 |
| 04/11/2019 | 8.50p | 8.98p | 8.00p | 8.49p | 272711 |
| 01/11/2019 | 9.18p | 9.18p | 8.20p | 8.35p | 37242 |
| 31/10/2019 | 8.00p | 8.25p | 8.00p | 8.25p | 45900 |
| 30/10/2019 | 8.00p | 8.84p | 8.49p | 8.49p | 0 |
| 29/10/2019 | 8.00p | 8.84p | 8.00p | 8.84p | 41028 |
| 28/10/2019 | 8.21p | 8.49p | 8.21p | 8.49p | 20283 |
| 25/10/2019 | 8.20p | 8.51p | 8.20p | 8.51p | 60461 |
| 24/10/2019 | 8.60p | 8.68p | 8.20p | 8.43p | 201464 |
| 23/10/2019 | 9.50p | 9.50p | 8.50p | 8.59p | 247792 |
| 22/10/2019 | 9.02p | 9.20p | 9.00p | 9.00p | 1508043 |
| 21/10/2019 | 9.10p | 9.56p | 8.79p | 9.29p | 377273 |
| 18/10/2019 | 8.00p | 9.74p | 7.70p | 9.00p | 1740108 |
| 17/10/2019 | 7.50p | 7.92p | 7.44p | 7.81p | 110898 |
| 16/10/2019 | 6.50p | 7.44p | 6.25p | 7.26p | 753452 |
| 15/10/2019 | 6.50p | 6.50p | 6.06p | 6.50p | 469486 |
| 14/10/2019 | 6.50p | 6.50p | 6.32p | 6.50p | 427094 |
| 11/10/2019 | 6.48p | 6.50p | 5.54p | 6.20p | 601255 |
| 10/10/2019 | 6.50p | 6.50p | 6.01p | 6.19p | 213129 |
| 09/10/2019 | 5.32p | 5.90p | 5.32p | 5.85p | 3721001 |
| 08/10/2019 | 5.36p | 5.63p | 5.53p | 5.53p | 0 |
| 07/10/2019 | 5.36p | 5.63p | 5.36p | 5.63p | 16664 |
| 04/10/2019 | 5.34p | 5.60p | 5.34p | 5.60p | 900 |
| 03/10/2019 | 5.42p | 5.89p | 5.42p | 5.89p | 89161 |
| 02/10/2019 | 6.00p | 6.25p | 5.50p | 5.80p | 329959 |
| 01/10/2019 | 6.00p | 6.00p | 5.49p | 6.00p | 136657 |
| 30/09/2019 | 5.99p | 6.00p | 5.74p | 5.74p | 119968 |
| 27/09/2019 | 6.12p | 6.50p | 5.50p | 5.65p | 2870278 |
| 26/09/2019 | 5.78p | 5.80p | 5.30p | 5.39p | 610492 |
| 25/09/2019 | 5.80p | 5.80p | 5.50p | 5.60p | 271904 |
| 24/09/2019 | 5.62p | 5.81p | 5.62p | 5.69p | 151789 |
| 23/09/2019 | 5.98p | 5.98p | 5.65p | 5.70p | 208032 |
| 20/09/2019 | 5.98p | 5.98p | 5.75p | 5.98p | 2646132 |
| 19/09/2019 | 5.78p | 5.88p | 5.52p | 5.76p | 5163359 |
| 18/09/2019 | 5.62p | 5.89p | 5.50p | 5.50p | 1307095 |
| 17/09/2019 | 5.82p | 6.33p | 5.62p | 5.64p | 805036 |
| 16/09/2019 | 5.60p | 5.80p | 5.60p | 5.80p | 320275 |
| 13/09/2019 | 5.64p | 5.70p | 5.52p | 5.60p | 249939 |
| 12/09/2019 | 6.00p | 6.04p | 5.40p | 5.50p | 636480 |
| 11/09/2019 | 6.20p | 6.58p | 5.90p | 5.95p | 2891045 |
| 10/09/2019 | 7.12p | 7.34p | 7.00p | 7.32p | 442551 |
| 09/09/2019 | 7.32p | 7.70p | 7.12p | 7.34p | 85313 |
| 06/09/2019 | 7.50p | 7.66p | 7.30p | 7.49p | 52380 |
| 05/09/2019 | 7.10p | 7.40p | 7.10p | 7.26p | 45181 |
| 04/09/2019 | 7.30p | 7.51p | 7.51p | 7.51p | 0 |
| 03/09/2019 | 7.30p | 7.51p | 7.06p | 7.51p | 303893 |
| 02/09/2019 | 7.81p | 7.81p | 7.39p | 7.64p | 33729 |
| 30/08/2019 | 7.54p | 8.38p | 7.40p | 7.69p | 100324 |
| 29/08/2019 | 7.52p | 8.10p | 7.52p | 8.10p | 10102 |
| 28/08/2019 | 7.52p | 8.30p | 7.50p | 8.09p | 128485 |
| 27/08/2019 | 8.18p | 8.88p | 7.55p | 7.94p | 218558 |
| 23/08/2019 | 8.18p | 8.18p | 7.50p | 7.85p | 27931 |
| 22/08/2019 | 7.52p | 8.20p | 7.52p | 7.70p | 121956 |
| 21/08/2019 | 7.60p | 8.78p | 7.60p | 8.08p | 1460749 |
| 20/08/2019 | 8.72p | 9.68p | 8.70p | 9.00p | 10522 |
| 19/08/2019 | 9.22p | 9.39p | 9.00p | 9.39p | 190382 |
| 16/08/2019 | 9.10p | 9.39p | 9.10p | 9.39p | 4711 |
| 15/08/2019 | 9.12p | 9.58p | 8.79p | 9.21p | 1032594 |
| 14/08/2019 | 9.52p | 9.56p | 8.46p | 8.46p | 278710 |
| 13/08/2019 | 9.50p | 10.00p | 9.28p | 9.40p | 512360 |
| 12/08/2019 | 9.50p | 9.96p | 9.00p | 9.80p | 149495 |
| 09/08/2019 | 9.50p | 9.58p | 9.10p | 9.10p | 65010 |
| 08/08/2019 | 9.52p | 9.77p | 9.50p | 9.77p | 46625 |
| 07/08/2019 | 9.52p | 9.63p | 9.20p | 9.50p | 147474 |
| 06/08/2019 | 9.52p | 9.57p | 9.00p | 9.18p | 121606 |
| 05/08/2019 | 9.04p | 9.70p | 9.04p | 9.70p | 103316 |
| 02/08/2019 | 9.52p | 9.60p | 9.00p | 9.53p | 140644 |
| 01/08/2019 | 9.52p | 10.50p | 9.50p | 9.50p | 54148 |
| 31/07/2019 | 9.52p | 10.20p | 9.50p | 9.50p | 219729 |
| 30/07/2019 | 9.50p | 9.52p | 9.50p | 9.50p | 42553 |
| 29/07/2019 | 9.52p | 9.76p | 9.50p | 9.50p | 122434 |
| 26/07/2019 | 9.50p | 9.72p | 9.46p | 9.72p | 46058 |
| 25/07/2019 | 9.76p | 9.90p | 9.50p | 9.50p | 193051 |
| 24/07/2019 | 9.76p | 10.10p | 9.76p | 10.10p | 53678 |
| 23/07/2019 | 9.74p | 10.63p | 9.50p | 9.50p | 317302 |
| 22/07/2019 | 9.50p | 10.00p | 9.50p | 9.60p | 101815 |
| 19/07/2019 | 9.62p | 10.00p | 9.50p | 9.50p | 72274 |
| 18/07/2019 | 10.55p | 10.55p | 9.50p | 9.50p | 199605 |
| 17/07/2019 | 10.25p | 10.50p | 9.60p | 9.60p | 713277 |
| 16/07/2019 | 10.30p | 10.62p | 9.90p | 9.90p | 73618 |
| 15/07/2019 | 10.20p | 10.36p | 9.50p | 9.72p | 743348 |
| 12/07/2019 | 10.05p | 10.46p | 10.00p | 10.00p | 78506 |
| 11/07/2019 | 10.05p | 10.85p | 10.00p | 10.10p | 34032 |
| 10/07/2019 | 9.80p | 10.18p | 9.80p | 10.18p | 1479 |
| 09/07/2019 | 10.39p | 10.43p | 9.98p | 10.03p | 80184 |
| 08/07/2019 | 10.85p | 10.85p | 10.00p | 10.30p | 1008433 |
| 05/07/2019 | 9.80p | 10.40p | 9.52p | 10.40p | 408031 |
| 04/07/2019 | 9.52p | 9.74p | 9.52p | 9.65p | 34816 |
| 03/07/2019 | 9.98p | 9.98p | 9.10p | 9.72p | 279582 |
| 02/07/2019 | 9.98p | 9.98p | 9.30p | 9.30p | 140414 |
| 01/07/2019 | 9.72p | 10.11p | 9.20p | 9.20p | 27843 |
| 28/06/2019 | 9.30p | 10.15p | 9.24p | 9.30p | 120652 |
| 27/06/2019 | 9.80p | 10.16p | 9.26p | 9.54p | 143437 |
| 26/06/2019 | 9.52p | 10.30p | 9.24p | 9.40p | 327106 |
| 25/06/2019 | 10.15p | 10.65p | 9.40p | 9.50p | 171632 |
| 24/06/2019 | 9.12p | 10.50p | 9.12p | 10.10p | 734212 |
| 21/06/2019 | 9.32p | 9.64p | 9.12p | 9.12p | 10483279 |
| 20/06/2019 | 9.64p | 9.89p | 9.30p | 9.52p | 89562 |
| 19/06/2019 | 9.30p | 9.78p | 9.00p | 9.40p | 345689 |
| 18/06/2019 | 9.36p | 10.17p | 9.00p | 9.00p | 760835 |
| 17/06/2019 | 9.80p | 10.19p | 9.00p | 9.32p | 1186596 |
| 14/06/2019 | 10.35p | 11.20p | 9.62p | 9.80p | 904737 |
| 13/06/2019 | 10.00p | 11.86p | 10.00p | 10.90p | 809875 |
| 12/06/2019 | 9.12p | 12.00p | 9.12p | 10.60p | 4265956 |
| 11/06/2019 | 8.04p | 10.65p | 8.04p | 9.96p | 887359 |
| 10/06/2019 | 8.20p | 9.35p | 8.20p | 8.46p | 165177 |
| 07/06/2019 | 8.00p | 8.90p | 8.00p | 8.66p | 324370 |
| 06/06/2019 | 8.00p | 8.90p | 8.00p | 8.24p | 768359 |
*Close Price adjusted for both dividends and splits