G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/05/2017 325.50p 327.10p 320.60p 327.00p 3748754
23/05/2017 324.00p 328.90p 322.90p 324.00p 2804756
22/05/2017 323.80p 324.10p 321.80p 322.90p 2121564
19/05/2017 322.40p 323.30p 319.50p 322.60p 3350840
18/05/2017 319.10p 321.90p 315.30p 321.90p 4592532
17/05/2017 320.20p 323.20p 318.70p 320.10p 3053571
16/05/2017 319.20p 321.70p 317.16p 320.10p 11175398
15/05/2017 318.50p 319.50p 317.10p 318.50p 3575920
12/05/2017 316.00p 319.60p 315.60p 317.90p 4817658
11/05/2017 318.50p 319.80p 311.70p 315.90p 5888095
10/05/2017 317.20p 322.70p 314.10p 319.10p 4009434
09/05/2017 318.50p 321.60p 317.20p 317.70p 3661374
08/05/2017 318.70p 320.40p 315.70p 318.30p 5477626
05/05/2017 326.10p 326.30p 317.50p 318.70p 7014959
04/05/2017 319.30p 327.30p 318.60p 325.10p 11889455
03/05/2017 312.40p 315.70p 310.38p 314.50p 6495724
02/05/2017 306.60p 314.00p 305.40p 314.00p 5202222
28/04/2017 304.70p 307.00p 303.10p 305.10p 3304200
27/04/2017 303.00p 307.40p 301.90p 306.10p 3695243
26/04/2017 302.80p 307.40p 299.50p 307.00p 7493749
25/04/2017 306.50p 306.50p 302.30p 303.00p 6575616
24/04/2017 310.10p 311.30p 303.60p 305.50p 5125851
21/04/2017 306.00p 307.90p 304.40p 305.50p 3452390
20/04/2017 306.10p 307.80p 304.48p 306.90p 2679508
19/04/2017 302.60p 308.30p 299.93p 305.60p 4142466
18/04/2017 306.80p 307.10p 303.30p 303.80p 3920298
13/04/2017 306.80p 307.70p 304.80p 307.00p 3410890
12/04/2017 308.90p 309.00p 305.90p 306.90p 5827536
11/04/2017 307.70p 309.90p 306.20p 308.10p 4396346
10/04/2017 310.60p 312.00p 307.00p 307.50p 3174229
07/04/2017 307.40p 314.00p 303.40p 309.80p 7335283
06/04/2017 306.30p 307.40p 303.70p 307.00p 4793533
05/04/2017 306.50p 308.00p 306.00p 306.40p 3507363
04/04/2017 306.20p 309.30p 304.60p 306.40p 3841703
03/04/2017 304.90p 306.80p 303.32p 305.60p 4013598
31/03/2017 304.20p 306.10p 302.10p 304.30p 5291369
30/03/2017 306.70p 308.30p 303.24p 306.20p 3339481
29/03/2017 301.50p 306.00p 299.70p 305.00p 5519773
28/03/2017 301.60p 304.60p 298.50p 302.60p 4643757
27/03/2017 298.90p 303.30p 295.20p 301.90p 4713218
24/03/2017 298.00p 299.50p 294.60p 297.70p 2898872
23/03/2017 292.60p 303.30p 292.10p 297.20p 6134965
22/03/2017 293.50p 294.10p 289.20p 293.50p 4314144
21/03/2017 294.50p 297.90p 292.50p 293.70p 3833911
20/03/2017 293.40p 296.00p 292.30p 295.60p 5749339
17/03/2017 301.70p 303.00p 299.29p 300.90p 11338967
16/03/2017 301.10p 303.00p 299.40p 301.60p 9183145
15/03/2017 297.40p 300.60p 297.40p 300.10p 6957501
14/03/2017 304.90p 305.20p 297.70p 299.40p 5657733
13/03/2017 297.00p 307.30p 296.36p 303.70p 8172361
10/03/2017 293.90p 298.00p 290.70p 294.60p 7410207
09/03/2017 288.80p 297.50p 285.60p 287.30p 9208868
08/03/2017 271.00p 292.10p 271.00p 288.80p 27744132
07/03/2017 266.70p 269.00p 266.20p 267.40p 4691598
06/03/2017 265.60p 268.00p 263.60p 267.80p 3906474
03/03/2017 265.20p 267.00p 262.50p 264.70p 4005356
02/03/2017 266.60p 268.70p 263.20p 266.10p 3920628
01/03/2017 262.90p 267.80p 261.10p 267.70p 4935810
28/02/2017 257.40p 263.70p 256.20p 262.10p 5881319
27/02/2017 258.20p 258.20p 254.60p 256.60p 3032288
24/02/2017 260.70p 260.70p 254.70p 257.10p 3263018
23/02/2017 257.80p 261.60p 255.00p 259.70p 4042080
22/02/2017 257.60p 258.60p 255.00p 256.80p 4158987
21/02/2017 259.90p 261.00p 257.00p 258.00p 4063131
20/02/2017 259.80p 261.10p 258.10p 260.70p 2572507
17/02/2017 260.20p 262.10p 258.30p 260.20p 2261951
16/02/2017 260.20p 261.30p 258.10p 259.60p 1815222
15/02/2017 260.10p 262.80p 257.30p 261.00p 3045024
14/02/2017 259.50p 260.70p 257.70p 260.30p 1822697
13/02/2017 259.10p 260.30p 256.70p 260.00p 2269064
10/02/2017 255.10p 259.20p 254.50p 258.10p 2572875
09/02/2017 254.30p 255.60p 253.20p 255.40p 2093619
08/02/2017 255.20p 257.90p 253.70p 255.40p 3135684
07/02/2017 254.90p 260.60p 252.30p 256.20p 4057333
06/02/2017 252.80p 255.90p 251.50p 255.50p 3497505
03/02/2017 255.00p 255.60p 251.40p 252.40p 5702350
02/02/2017 253.80p 257.90p 251.00p 255.70p 3589027
01/02/2017 255.30p 257.90p 252.90p 254.00p 4275742
31/01/2017 253.00p 262.40p 253.00p 255.20p 8929380
30/01/2017 253.20p 255.70p 250.90p 251.50p 2280407
27/01/2017 252.00p 256.10p 250.63p 254.20p 4900010
26/01/2017 253.30p 253.30p 249.30p 252.70p 3755066
25/01/2017 254.00p 256.70p 251.90p 253.00p 7845255
24/01/2017 251.20p 254.30p 247.10p 252.10p 4852007
23/01/2017 248.20p 252.70p 245.39p 250.70p 6697472
20/01/2017 246.80p 247.80p 244.90p 246.20p 5170433
19/01/2017 250.30p 253.50p 246.60p 246.80p 7351504
18/01/2017 244.40p 245.80p 241.70p 245.00p 5359212
17/01/2017 245.80p 246.61p 241.20p 243.10p 2807447
16/01/2017 244.10p 247.60p 244.10p 247.10p 2729641
13/01/2017 244.20p 245.60p 243.60p 245.60p 2678842
12/01/2017 243.00p 246.60p 243.00p 243.70p 3447254
11/01/2017 241.10p 243.20p 239.50p 242.00p 4209699
10/01/2017 242.30p 244.60p 240.80p 241.10p 5219080
09/01/2017 242.40p 242.40p 238.70p 240.70p 5692150
06/01/2017 240.60p 241.50p 236.60p 240.90p 5281454
05/01/2017 237.40p 245.10p 236.80p 239.00p 6780369
04/01/2017 230.80p 233.20p 228.70p 232.40p 3883077
03/01/2017 236.80p 236.80p 228.70p 229.70p 4133670
30/12/2016 231.20p 235.00p 231.20p 235.00p 1436884
29/12/2016 230.70p 232.30p 228.25p 231.80p 3276981
28/12/2016 229.80p 234.50p 229.80p 232.00p 2966366
23/12/2016 232.10p 233.90p 230.30p 230.30p 1249927
22/12/2016 228.40p 233.10p 227.10p 231.90p 2822514
21/12/2016 233.10p 233.40p 227.00p 229.20p 7399176
20/12/2016 232.90p 235.10p 229.70p 234.10p 4866006
19/12/2016 234.70p 235.40p 229.50p 234.60p 2330865
16/12/2016 235.80p 236.70p 233.10p 235.10p 4265792
15/12/2016 233.60p 235.40p 231.10p 235.00p 3963809
14/12/2016 235.40p 235.50p 231.50p 232.30p 6227696
13/12/2016 231.60p 236.30p 231.20p 236.10p 4370402
12/12/2016 228.50p 232.20p 228.50p 230.40p 5608886
09/12/2016 226.40p 230.70p 224.80p 230.50p 4353908
08/12/2016 225.30p 230.00p 222.80p 225.80p 6081103
07/12/2016 229.80p 230.31p 221.40p 224.10p 8575179
06/12/2016 230.90p 236.00p 226.10p 229.50p 6826345
05/12/2016 240.50p 242.10p 231.10p 231.70p 6560473
02/12/2016 241.90p 244.10p 239.60p 243.10p 3655414
01/12/2016 243.30p 244.20p 238.70p 241.60p 3715368
30/11/2016 238.50p 244.22p 238.00p 244.10p 13942600
29/11/2016 244.20p 246.10p 237.20p 239.80p 4469178
28/11/2016 246.80p 246.90p 242.50p 244.80p 1566197
25/11/2016 247.30p 247.30p 242.20p 245.40p 1468053
24/11/2016 244.90p 246.50p 242.60p 246.50p 1504960
23/11/2016 244.20p 248.60p 240.10p 244.40p 2958093
22/11/2016 243.40p 245.80p 242.30p 244.60p 2122547
21/11/2016 245.70p 245.70p 239.60p 243.00p 3284264
18/11/2016 247.30p 247.87p 244.30p 244.50p 2423574
17/11/2016 247.80p 250.50p 245.50p 247.60p 2540933
16/11/2016 248.90p 249.20p 244.90p 245.70p 1992446
15/11/2016 247.90p 250.20p 244.20p 248.20p 2398295
14/11/2016 245.00p 251.70p 241.70p 248.10p 3752004
11/11/2016 247.60p 249.70p 241.50p 243.20p 3201224
10/11/2016 245.30p 251.30p 245.30p 247.70p 9637313
09/11/2016 240.40p 249.70p 235.70p 246.70p 3963016
08/11/2016 244.20p 247.10p 243.50p 246.60p 3117313
07/11/2016 247.60p 251.79p 241.80p 245.20p 4633261
04/11/2016 249.30p 249.80p 243.50p 244.50p 5671615
03/11/2016 246.00p 254.30p 242.44p 251.00p 10380792
02/11/2016 235.00p 243.90p 233.00p 242.80p 16061150
01/11/2016 220.00p 222.60p 217.00p 220.10p 3784822
31/10/2016 221.00p 223.30p 218.90p 220.00p 6401280
28/10/2016 223.10p 225.40p 222.00p 222.30p 4204898
27/10/2016 226.70p 227.50p 223.40p 224.40p 3454589
26/10/2016 225.60p 228.40p 224.00p 226.60p 2418341
25/10/2016 229.90p 230.30p 226.20p 227.10p 2859791
24/10/2016 233.60p 233.80p 229.50p 229.60p 2742504
21/10/2016 233.40p 234.47p 231.40p 231.90p 2633691
20/10/2016 236.10p 239.40p 233.50p 234.20p 4243241
19/10/2016 235.60p 237.00p 233.70p 235.40p 2822904
18/10/2016 235.30p 237.20p 233.70p 236.30p 2387136
17/10/2016 239.80p 241.00p 232.20p 234.30p 4193413
14/10/2016 236.70p 241.90p 236.10p 241.70p 4241481
13/10/2016 233.00p 237.30p 232.60p 235.70p 4524220
12/10/2016 231.50p 232.20p 230.05p 230.90p 2768712
11/10/2016 230.20p 232.80p 229.60p 231.10p 1944916
10/10/2016 231.00p 231.60p 227.10p 230.20p 2671409
07/10/2016 232.00p 234.50p 229.40p 230.20p 3783222
06/10/2016 236.60p 237.27p 231.50p 232.10p 3791117
05/10/2016 241.70p 242.20p 233.31p 234.60p 10698434
04/10/2016 235.00p 243.80p 234.90p 240.70p 6085362
03/10/2016 228.10p 234.20p 227.10p 233.00p 3328972
30/09/2016 224.00p 227.87p 220.40p 227.80p 5577959
29/09/2016 233.60p 233.60p 224.00p 226.00p 6251649
28/09/2016 229.70p 234.20p 229.30p 231.90p 2518849
27/09/2016 234.80p 234.80p 227.40p 229.40p 2324535
26/09/2016 234.90p 235.30p 230.70p 232.80p 2528280
23/09/2016 236.50p 238.03p 233.80p 235.80p 3613305
22/09/2016 236.00p 236.90p 234.30p 236.20p 2050115
21/09/2016 236.50p 236.50p 232.40p 234.30p 2584842
20/09/2016 234.50p 236.60p 232.60p 234.90p 6375944
19/09/2016 234.10p 236.40p 232.80p 234.00p 2666586
16/09/2016 232.40p 234.10p 231.21p 232.70p 5740866
15/09/2016 232.60p 233.20p 230.80p 232.60p 3157592
14/09/2016 231.90p 234.40p 229.80p 231.50p 4260535
13/09/2016 234.40p 236.65p 229.80p 232.30p 4353324
12/09/2016 234.60p 237.00p 231.30p 233.30p 4139161
09/09/2016 245.80p 249.40p 239.00p 240.60p 6134280
08/09/2016 240.40p 243.80p 238.90p 242.60p 5550775
07/09/2016 236.30p 240.00p 234.70p 239.90p 5434565
06/09/2016 234.10p 238.21p 232.80p 234.80p 3958488
05/09/2016 236.10p 236.80p 231.72p 233.90p 1971331
02/09/2016 228.80p 235.70p 226.80p 234.50p 4190703
01/09/2016 228.50p 231.70p 226.10p 227.20p 3654703
31/08/2016 229.20p 234.00p 229.20p 230.60p 5393892
30/08/2016 230.90p 232.30p 229.00p 229.80p 2316666
26/08/2016 228.20p 232.30p 227.00p 231.70p 2352417
25/08/2016 232.10p 232.20p 226.70p 227.80p 2974426
24/08/2016 230.00p 233.50p 228.10p 232.70p 2932301
23/08/2016 233.50p 236.09p 230.30p 231.70p 2697749
22/08/2016 229.70p 233.90p 228.62p 232.00p 5144978
19/08/2016 227.30p 230.20p 225.10p 229.30p 4093907
18/08/2016 228.20p 230.66p 224.60p 228.00p 3328351
17/08/2016 225.70p 228.10p 223.90p 226.30p 6943276
16/08/2016 227.10p 229.60p 222.20p 224.50p 5495037
15/08/2016 228.00p 232.90p 226.40p 227.30p 6640793
12/08/2016 230.00p 231.40p 225.05p 226.60p 6602451
11/08/2016 228.00p 241.53p 225.24p 232.30p 10042218
10/08/2016 210.50p 232.90p 207.80p 227.20p 18816948
09/08/2016 191.50p 196.80p 191.50p 195.60p 5285416

*Close Price adjusted for both dividends and splits