G4S (GFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. G4S

Date Open High Low Close* Volume
08/04/2010 266.40p 267.60p 264.50p 265.20p 4016414
07/04/2010 265.60p 270.30p 265.50p 267.10p 4080360
06/04/2010 266.90p 266.90p 260.50p 265.80p 4894160
01/04/2010 262.40p 266.20p 261.60p 265.80p 3933184
31/03/2010 261.50p 262.40p 259.50p 261.50p 4445469
30/03/2010 263.50p 264.10p 260.10p 261.10p 5156653
29/03/2010 261.50p 263.55p 259.90p 263.00p 6456423
26/03/2010 258.80p 261.60p 257.00p 261.00p 5736804
25/03/2010 258.80p 261.40p 257.70p 258.60p 4700028
24/03/2010 263.20p 263.40p 258.20p 259.30p 4381843
23/03/2010 261.60p 264.60p 261.60p 263.20p 5291968
22/03/2010 261.30p 263.00p 257.60p 261.90p 4687692
19/03/2010 259.70p 263.80p 256.17p 261.60p 9324893
18/03/2010 255.90p 261.80p 255.80p 260.10p 10066603
17/03/2010 257.00p 270.05p 251.90p 255.90p 40133368
16/03/2010 275.00p 275.00p 265.50p 269.20p 7484628
15/03/2010 281.70p 282.40p 278.30p 278.60p 2938694
12/03/2010 283.70p 285.50p 280.60p 281.30p 3619070
11/03/2010 282.00p 285.70p 281.70p 283.50p 2991267
10/03/2010 279.00p 283.30p 279.00p 282.30p 3338148
09/03/2010 279.80p 280.60p 278.00p 279.30p 3610827
08/03/2010 280.70p 282.00p 279.30p 279.80p 2034103
05/03/2010 276.70p 280.50p 275.50p 279.60p 2064695
04/03/2010 276.90p 277.40p 275.10p 276.60p 2853643
03/03/2010 277.00p 278.50p 275.90p 277.50p 2974524
02/03/2010 276.10p 279.30p 276.10p 278.00p 4642665
01/03/2010 273.10p 277.40p 271.50p 275.60p 4755036
26/02/2010 268.20p 271.50p 267.30p 270.70p 3286600
25/02/2010 268.80p 269.90p 266.20p 266.70p 5454000
24/02/2010 268.00p 270.70p 266.00p 270.20p 4075454
23/02/2010 265.30p 268.20p 264.20p 267.00p 4396180
22/02/2010 266.80p 266.80p 264.00p 264.30p 1842112
19/02/2010 261.50p 266.70p 260.20p 266.00p 4760350
18/02/2010 262.00p 263.20p 260.50p 262.80p 1835435
17/02/2010 261.00p 262.00p 259.80p 261.40p 1971597
16/02/2010 258.90p 260.00p 257.10p 259.20p 2383676
15/02/2010 260.60p 260.80p 256.40p 256.80p 2483989
12/02/2010 259.60p 261.80p 258.10p 259.30p 5457869
11/02/2010 257.40p 260.10p 256.00p 258.40p 4015214
10/02/2010 256.00p 258.70p 255.20p 256.10p 3274969
09/02/2010 255.20p 256.10p 253.50p 254.70p 5896416
08/02/2010 253.30p 257.12p 252.40p 255.50p 3896357
05/02/2010 254.30p 254.30p 250.10p 252.20p 5968605
04/02/2010 257.00p 258.70p 254.50p 255.70p 4287672
03/02/2010 256.00p 258.80p 255.00p 257.50p 3466479
02/02/2010 253.10p 258.40p 252.00p 256.40p 3381687
01/02/2010 252.90p 254.00p 250.40p 253.00p 3580875
29/01/2010 253.10p 255.70p 250.80p 253.00p 4112336
28/01/2010 255.30p 260.00p 251.80p 251.80p 4930193
27/01/2010 255.20p 257.00p 252.00p 252.80p 4905245
26/01/2010 252.50p 256.90p 250.30p 256.50p 5720687
25/01/2010 251.90p 254.70p 251.10p 253.10p 1963577
22/01/2010 254.70p 255.50p 253.16p 253.40p 4212205
21/01/2010 260.80p 261.80p 255.10p 255.50p 2265707
20/01/2010 259.60p 261.60p 258.00p 259.20p 3354199
19/01/2010 259.90p 261.60p 254.50p 260.40p 6730792
18/01/2010 259.30p 261.61p 257.50p 259.50p 2094865
15/01/2010 263.10p 263.40p 257.69p 258.00p 6140416
14/01/2010 265.00p 266.00p 262.00p 262.40p 2641444
13/01/2010 263.20p 264.50p 260.80p 264.40p 2815744
12/01/2010 266.00p 266.50p 263.50p 264.50p 1962830
11/01/2010 266.80p 267.80p 264.30p 266.50p 3374057
08/01/2010 267.10p 268.00p 263.20p 264.90p 1671789
07/01/2010 266.50p 267.40p 265.00p 266.90p 1521159
06/01/2010 266.70p 268.00p 264.50p 267.90p 1212555
05/01/2010 267.40p 269.47p 265.00p 266.60p 2481760
04/01/2010 259.70p 267.20p 259.70p 267.20p 3075604
31/12/2009 259.90p 262.40p 259.90p 260.60p 383792
30/12/2009 263.20p 263.70p 259.60p 259.90p 1825655
29/12/2009 265.00p 265.80p 261.20p 263.00p 1580809
24/12/2009 263.10p 264.80p 262.00p 264.80p 304399
23/12/2009 264.80p 265.40p 259.80p 261.50p 1868403
22/12/2009 261.70p 264.80p 261.60p 263.50p 2271683
21/12/2009 259.70p 261.80p 258.30p 260.60p 1282139
18/12/2009 259.80p 261.90p 257.50p 258.40p 5166809
17/12/2009 256.60p 261.20p 256.40p 259.60p 3413134
16/12/2009 254.50p 259.40p 253.50p 257.80p 2551150
15/12/2009 254.30p 255.30p 252.78p 253.60p 2066398
14/12/2009 258.20p 259.50p 252.60p 253.50p 2562982
11/12/2009 249.80p 256.30p 249.70p 255.70p 2316320
10/12/2009 248.10p 250.70p 247.50p 250.10p 1972883
09/12/2009 251.00p 252.30p 246.20p 247.40p 3070792
08/12/2009 251.80p 255.10p 248.90p 251.50p 3673780
07/12/2009 250.40p 254.20p 250.30p 251.70p 2518743
04/12/2009 252.80p 254.00p 250.10p 251.30p 12268783
03/12/2009 257.40p 257.77p 253.50p 254.20p 3228622
02/12/2009 252.90p 256.60p 250.90p 256.10p 4243716
01/12/2009 245.20p 252.90p 244.00p 252.50p 6695766
30/11/2009 244.40p 245.60p 241.50p 244.00p 2651309
27/11/2009 240.20p 245.50p 238.70p 244.30p 2009885
26/11/2009 246.50p 247.79p 243.20p 243.20p 4448557
25/11/2009 246.00p 248.80p 244.30p 247.70p 3550798
24/11/2009 243.30p 246.40p 241.20p 244.80p 4101859
23/11/2009 243.70p 246.00p 242.80p 243.80p 1816348
20/11/2009 243.40p 246.00p 243.40p 243.70p 5310394
19/11/2009 247.50p 249.10p 242.00p 243.40p 2803105
18/11/2009 250.00p 251.20p 247.70p 248.70p 3958164
17/11/2009 250.00p 252.50p 248.50p 249.70p 4382350
16/11/2009 248.20p 251.70p 244.90p 250.90p 4275025
13/11/2009 249.70p 250.40p 245.00p 247.10p 4839232
12/11/2009 250.40p 253.60p 250.00p 250.40p 3529022
11/11/2009 247.70p 252.50p 246.90p 251.80p 6132022
10/11/2009 251.20p 252.10p 245.80p 246.40p 7452774
09/11/2009 253.20p 254.60p 245.00p 249.90p 8260222
06/11/2009 250.80p 253.50p 249.20p 252.80p 3578947
05/11/2009 246.60p 252.50p 245.90p 250.50p 3902408
04/11/2009 249.90p 250.00p 247.20p 248.40p 6958065
03/11/2009 253.70p 253.70p 244.50p 248.20p 6082895
02/11/2009 253.40p 255.50p 250.00p 254.50p 7446813
30/10/2009 248.00p 258.50p 246.80p 253.00p 16276244
29/10/2009 247.70p 248.40p 245.70p 247.60p 4938146
28/10/2009 247.90p 249.00p 244.80p 248.20p 5687797
27/10/2009 246.50p 249.30p 245.00p 247.40p 4521739
26/10/2009 248.00p 251.40p 244.20p 245.20p 3800925
23/10/2009 246.30p 251.70p 245.70p 248.30p 3330955
22/10/2009 245.40p 245.90p 243.10p 245.00p 3961452
21/10/2009 250.10p 250.70p 245.60p 248.10p 5602516
20/10/2009 250.50p 251.20p 246.40p 248.30p 5119903
19/10/2009 245.50p 252.80p 245.00p 249.90p 9972475
16/10/2009 239.70p 249.50p 239.70p 245.60p 15652961
15/10/2009 231.20p 240.30p 231.20p 239.00p 12510657
14/10/2009 230.00p 233.00p 228.50p 232.10p 8432448
13/10/2009 232.00p 232.00p 228.40p 228.40p 5549704
12/10/2009 231.00p 233.00p 230.00p 232.30p 3178777
09/10/2009 230.00p 231.40p 228.50p 231.40p 3064139
08/10/2009 227.30p 230.10p 225.80p 229.50p 3175962
07/10/2009 226.70p 228.50p 224.10p 224.30p 3258136
06/10/2009 221.50p 227.10p 220.90p 226.80p 5115400
05/10/2009 222.50p 222.60p 218.10p 220.60p 3391541
02/10/2009 218.10p 222.90p 217.70p 221.50p 3839189
01/10/2009 220.00p 223.40p 219.00p 219.40p 6473059
30/09/2009 222.80p 224.10p 219.30p 220.60p 4485565
29/09/2009 223.00p 225.00p 221.10p 222.90p 5172302
28/09/2009 221.70p 224.10p 220.60p 223.90p 3517766
25/09/2009 221.50p 222.90p 220.30p 221.70p 3950869
24/09/2009 220.00p 222.70p 218.50p 221.00p 5451874
23/09/2009 219.60p 222.20p 219.00p 220.90p 4843392
22/09/2009 224.70p 225.60p 221.00p 221.50p 3107023
21/09/2009 223.10p 223.90p 221.70p 223.00p 2561625

*Close Price adjusted for both dividends and splits