17.10p-0.22 (-1.27%)02 May 2025, 17:28
Gulf Marine Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 17.34p | 17.60p | 16.88p | 17.10p | 5,917,305 |
May 1, 2025 | 16.96p | 18.03p | 16.84p | 17.32p | 1,706,865 |
Apr 30, 2025 | 17.74p | 17.74p | 17.00p | 17.00p | 2,137,999 |
Apr 29, 2025 | 17.86p | 18.62p | 17.45p | 17.74p | 1,952,118 |
Apr 28, 2025 | 18.68p | 18.68p | 17.45p | 17.86p | 779,164 |
Apr 25, 2025 | 18.30p | 18.64p | 18.12p | 18.38p | 2,160,642 |
Apr 24, 2025 | 17.00p | 18.53p | 17.00p | 18.04p | 271,158 |
Apr 23, 2025 | 17.46p | 18.40p | 17.46p | 17.80p | 1,461,113 |
Apr 22, 2025 | 18.00p | 18.20p | 16.97p | 17.32p | 1,747,054 |
Apr 17, 2025 | 17.20p | 18.00p | 16.19p | 17.72p | 2,490,141 |
Apr 16, 2025 | 17.32p | 17.76p | 16.42p | 17.68p | 1,018,951 |
Apr 15, 2025 | 16.40p | 17.66p | 16.40p | 17.26p | 517,492 |
Apr 14, 2025 | 16.52p | 17.30p | 15.78p | 17.12p | 1,772,863 |
Apr 11, 2025 | 16.00p | 16.92p | 15.68p | 16.20p | 3,622,998 |
Apr 10, 2025 | 16.58p | 17.49p | 15.66p | 15.90p | 4,905,049 |
Apr 9, 2025 | 15.18p | 16.16p | 15.08p | 15.80p | 5,511,682 |
Apr 8, 2025 | 15.50p | 16.28p | 15.04p | 15.94p | 4,737,315 |
Apr 7, 2025 | 14.92p | 15.90p | 14.44p | 15.16p | 7,412,786 |
Apr 4, 2025 | 16.50p | 16.64p | 14.56p | 15.62p | 10,657,725 |
Apr 3, 2025 | 17.80p | 18.20p | 16.64p | 16.82p | 4,063,515 |
Apr 2, 2025 | 17.50p | 18.34p | 17.50p | 18.22p | 475,383 |
Apr 1, 2025 | 17.50p | 18.50p | 17.50p | 18.04p | 787,079 |
Mar 31, 2025 | 18.55p | 19.40p | 17.95p | 18.25p | 2,015,385 |
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 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.