Shares Magazine
18.75p-0.05 (-0.27%)28 Mar 2025, 16:35
Gulf Marine Services PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 18.60p | 19.11p | 18.25p | 18.75p | 1,202,692 |
| Mar 27, 2025 | 18.65p | 18.85p | 18.40p | 18.80p | 748,136 |
| Mar 26, 2025 | 18.00p | 18.78p | 18.00p | 18.50p | 1,097,275 |
| Mar 25, 2025 | 18.45p | 18.85p | 18.30p | 18.60p | 847,395 |
| Mar 24, 2025 | 18.20p | 18.75p | 18.00p | 18.60p | 1,500,653 |
| Mar 21, 2025 | 18.50p | 18.90p | 18.15p | 18.15p | 6,853,495 |
| Mar 20, 2025 | 18.40p | 18.75p | 18.13p | 18.60p | 2,061,884 |
| Mar 19, 2025 | 18.50p | 19.25p | 18.35p | 18.40p | 2,889,976 |
| Mar 18, 2025 | 18.55p | 18.66p | 18.05p | 18.30p | 2,925,714 |
| Mar 17, 2025 | 18.00p | 18.70p | 17.60p | 18.45p | 3,117,522 |
| Mar 14, 2025 | 18.00p | 18.00p | 17.29p | 17.80p | 1,543,817 |
| Mar 13, 2025 | 16.60p | 17.81p | 16.60p | 17.70p | 2,350,723 |
| Mar 12, 2025 | 17.30p | 17.30p | 16.25p | 16.40p | 607,285 |
| Mar 11, 2025 | 16.40p | 16.75p | 16.20p | 16.20p | 830,126 |
| Mar 10, 2025 | 16.80p | 16.90p | 16.30p | 16.50p | 1,900,765 |
| Mar 7, 2025 | 16.90p | 17.30p | 16.40p | 16.80p | 2,983,501 |
| Mar 6, 2025 | 17.50p | 17.80p | 16.28p | 16.95p | 2,985,571 |
| Mar 5, 2025 | 17.50p | 18.25p | 17.50p | 17.50p | 1,663,023 |
| Mar 4, 2025 | 17.50p | 18.35p | 17.50p | 17.85p | 3,692,408 |
| Mar 3, 2025 | 17.85p | 18.25p | 17.50p | 18.00p | 2,412,668 |
| Feb 28, 2025 | 17.80p | 18.10p | 17.60p | 17.85p | 1,636,631 |
| Feb 27, 2025 | 18.05p | 18.55p | 17.80p | 17.85p | 1,595,856 |
| Feb 26, 2025 | 18.25p | 18.95p | 18.00p | 18.60p | 1,397,148 |
| Feb 25, 2025 | 18.40p | 18.75p | 18.25p | 18.45p | 1,598,210 |
| Feb 24, 2025 | 18.60p | 18.85p | 18.40p | 18.55p | 910,296 |
| Feb 21, 2025 | 18.00p | 19.15p | 18.00p | 18.65p | 1,074,039 |
| Feb 20, 2025 | 18.80p | 18.95p | 18.60p | 18.75p | 410,339 |
| Feb 19, 2025 | 18.80p | 18.80p | 18.40p | 18.75p | 641,308 |
| Feb 18, 2025 | 18.50p | 18.95p | 18.40p | 18.80p | 1,030,926 |
| Feb 17, 2025 | 18.00p | 18.65p | 18.00p | 18.60p | 944,674 |
| Feb 14, 2025 | 18.30p | 18.65p | 17.95p | 18.15p | 3,603,964 |
| Feb 13, 2025 | 19.00p | 19.20p | 18.35p | 18.40p | 4,215,625 |
| Feb 12, 2025 | 18.95p | 19.45p | 18.95p | 19.00p | 2,879,310 |
| Feb 11, 2025 | 19.20p | 19.40p | 18.60p | 18.95p | 3,344,466 |
| Feb 10, 2025 | 18.80p | 19.64p | 17.90p | 19.30p | 7,024,914 |
| Feb 7, 2025 | 18.10p | 18.75p | 18.00p | 18.35p | 4,842,396 |
| Feb 6, 2025 | 17.35p | 18.15p | 17.15p | 18.10p | 3,036,288 |
| Feb 5, 2025 | 17.60p | 17.60p | 17.05p | 17.50p | 1,242,400 |
| Feb 4, 2025 | 16.90p | 17.45p | 16.70p | 17.35p | 1,343,168 |
| Feb 3, 2025 | 17.20p | 17.40p | 16.80p | 17.20p | 1,123,265 |
| Jan 31, 2025 | 17.60p | 19.00p | 16.65p | 17.15p | 4,252,783 |
| Jan 30, 2025 | 18.45p | 18.65p | 17.55p | 17.65p | 1,572,973 |
| Jan 29, 2025 | 18.50p | 19.16p | 17.95p | 18.25p | 3,597,022 |
| Jan 28, 2025 | 17.70p | 18.92p | 17.60p | 18.55p | 6,750,514 |
| Jan 27, 2025 | 17.75p | 17.75p | 17.30p | 17.65p | 3,257,392 |
| Jan 24, 2025 | 17.50p | 17.80p | 17.05p | 17.60p | 5,268,915 |
| Jan 23, 2025 | 15.70p | 17.82p | 15.59p | 17.50p | 19,876,674 |
| Jan 22, 2025 | 15.50p | 15.60p | 14.75p | 15.60p | 31,255,391 |
| Jan 21, 2025 | 15.25p | 15.35p | 14.85p | 14.85p | 2,263,394 |
| Jan 20, 2025 | 14.75p | 15.45p | 14.70p | 14.90p | 2,051,146 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.