G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2015 245.70p 245.70p 243.20p 245.40p 3019715
21/10/2015 247.70p 247.70p 244.50p 245.10p 2569424
20/10/2015 245.80p 248.10p 245.75p 246.70p 1905320
19/10/2015 245.60p 247.60p 245.00p 246.70p 1412113
16/10/2015 248.40p 249.00p 245.60p 246.70p 5466035
15/10/2015 246.30p 247.30p 245.00p 247.30p 2213349
14/10/2015 247.20p 247.20p 243.40p 245.00p 3393995
13/10/2015 256.60p 256.70p 247.70p 247.90p 4899799
12/10/2015 259.90p 259.90p 256.30p 256.60p 2368988
09/10/2015 252.80p 259.50p 251.80p 259.40p 4644438
08/10/2015 249.30p 251.60p 248.60p 251.60p 6257241
07/10/2015 246.20p 249.30p 245.50p 248.80p 4467346
06/10/2015 246.00p 247.50p 244.60p 245.60p 2977421
05/10/2015 241.10p 245.50p 240.88p 245.10p 3193276
02/10/2015 235.70p 238.80p 234.80p 238.10p 3444286
01/10/2015 232.80p 236.50p 232.30p 234.20p 2959487
30/09/2015 230.70p 230.90p 229.60p 230.70p 3893308
29/09/2015 227.60p 229.50p 226.20p 227.40p 3931969
28/09/2015 234.00p 234.00p 230.70p 230.70p 2489411
25/09/2015 235.00p 236.50p 233.40p 233.70p 3929026
24/09/2015 234.50p 234.90p 230.30p 230.90p 2263005
23/09/2015 233.30p 236.70p 232.60p 235.00p 2629548
22/09/2015 237.20p 237.60p 232.10p 233.30p 4476681
21/09/2015 236.80p 239.50p 236.80p 237.70p 2289204
18/09/2015 241.30p 241.30p 236.30p 237.10p 4500962
17/09/2015 242.30p 243.50p 241.60p 241.90p 4463499
16/09/2015 242.90p 244.00p 242.60p 243.20p 3753610
15/09/2015 243.00p 243.20p 239.60p 241.90p 2771213
14/09/2015 244.00p 245.80p 242.30p 242.60p 3230440
11/09/2015 245.60p 246.00p 242.50p 243.30p 2446556
10/09/2015 245.70p 246.30p 243.70p 244.30p 2983875
09/09/2015 249.30p 250.10p 247.20p 247.50p 2992409
08/09/2015 244.60p 249.28p 244.30p 245.80p 4887236
07/09/2015 244.30p 244.70p 242.00p 243.50p 1991521
04/09/2015 246.70p 247.10p 240.00p 242.20p 4754831
03/09/2015 245.80p 249.10p 245.80p 248.50p 4370819
02/09/2015 252.60p 253.80p 247.00p 248.80p 4340506
01/09/2015 253.60p 255.20p 251.50p 251.80p 5097636
28/08/2015 256.70p 257.10p 254.50p 256.50p 10954880
27/08/2015 253.40p 257.90p 251.80p 257.00p 5287093
26/08/2015 249.80p 250.80p 247.80p 248.70p 5229803
25/08/2015 248.40p 253.20p 245.60p 252.50p 5442000
24/08/2015 246.10p 247.80p 242.40p 246.10p 12562384
21/08/2015 252.70p 257.30p 252.50p 252.50p 5420176
20/08/2015 253.20p 256.40p 253.14p 255.50p 4444267
19/08/2015 256.10p 256.40p 254.70p 254.70p 4142526
18/08/2015 257.20p 258.30p 255.90p 257.40p 6493533
17/08/2015 258.80p 259.50p 255.90p 257.20p 4183641
14/08/2015 256.60p 258.50p 253.10p 256.90p 5132700
13/08/2015 267.60p 268.00p 253.97p 255.40p 7279478
12/08/2015 264.00p 269.90p 259.20p 269.90p 8412769
11/08/2015 269.10p 270.40p 266.60p 266.70p 7629390
10/08/2015 273.80p 274.40p 268.90p 269.60p 6723304
07/08/2015 275.90p 275.90p 272.20p 272.40p 2129161
06/08/2015 274.20p 277.20p 273.90p 276.10p 3195105
05/08/2015 276.90p 277.30p 273.60p 274.50p 3627355
04/08/2015 274.90p 277.40p 273.60p 277.10p 2845560
03/08/2015 273.30p 275.10p 272.50p 274.90p 2610014
31/07/2015 274.40p 274.90p 271.90p 274.70p 4910438
30/07/2015 272.40p 274.20p 271.40p 273.00p 2438408
29/07/2015 270.40p 272.30p 269.00p 272.10p 2229229
28/07/2015 268.30p 270.20p 267.00p 269.00p 3080685
27/07/2015 266.80p 269.70p 266.77p 267.50p 3271271
24/07/2015 266.90p 270.00p 266.40p 268.00p 2968268
23/07/2015 271.00p 271.50p 267.50p 267.60p 2505895
22/07/2015 268.90p 271.16p 267.70p 269.30p 3355722
21/07/2015 273.50p 273.50p 270.40p 270.70p 1977589
20/07/2015 272.40p 274.50p 272.00p 273.30p 1631076
17/07/2015 272.90p 273.40p 270.60p 272.70p 2658536
16/07/2015 273.10p 273.40p 270.00p 272.30p 6163452
15/07/2015 274.40p 274.40p 271.40p 272.60p 2030137
14/07/2015 274.30p 274.84p 272.60p 273.30p 2102936
13/07/2015 273.50p 275.00p 272.64p 275.00p 2212516
10/07/2015 271.10p 272.00p 269.00p 271.80p 2655915
09/07/2015 264.10p 268.73p 263.50p 268.30p 3002995
08/07/2015 262.70p 265.30p 261.80p 263.80p 3673437
07/07/2015 264.80p 264.80p 261.50p 261.50p 3356560
06/07/2015 265.70p 266.30p 263.40p 263.60p 4264985
03/07/2015 268.00p 268.11p 266.60p 267.50p 1804653
02/07/2015 271.80p 271.80p 267.10p 268.00p 4540776
01/07/2015 270.90p 274.80p 268.60p 272.40p 9121935
30/06/2015 273.40p 273.60p 268.60p 268.60p 4419047
29/06/2015 272.40p 277.70p 270.00p 275.20p 3297434
26/06/2015 281.10p 281.90p 278.80p 278.80p 2384338
25/06/2015 283.10p 284.40p 281.50p 282.90p 2001590
24/06/2015 284.10p 285.00p 283.00p 283.10p 1748824
23/06/2015 285.80p 287.40p 284.10p 284.60p 2556698
22/06/2015 283.80p 285.40p 282.28p 285.00p 3226298
19/06/2015 281.00p 285.20p 280.80p 281.20p 4959602
18/06/2015 278.50p 282.00p 274.10p 281.10p 3971249
17/06/2015 281.50p 282.10p 279.10p 279.70p 3340760
16/06/2015 280.70p 280.80p 275.70p 280.70p 3279121
15/06/2015 287.70p 288.50p 281.30p 281.30p 2614248
12/06/2015 291.20p 292.20p 288.50p 289.10p 2422162
11/06/2015 290.70p 294.34p 290.70p 292.70p 3527757
10/06/2015 289.90p 292.00p 288.30p 291.40p 2586478
09/06/2015 288.90p 293.10p 287.70p 290.30p 4543329
08/06/2015 287.10p 289.60p 286.50p 288.30p 2829014
05/06/2015 293.10p 293.10p 287.20p 287.60p 3265653
04/06/2015 297.40p 299.10p 291.60p 293.80p 3646529
03/06/2015 295.30p 297.60p 294.20p 297.00p 4121899
02/06/2015 298.30p 298.30p 292.90p 294.80p 3403594
01/06/2015 298.60p 299.90p 295.60p 296.00p 2553607
29/05/2015 301.10p 302.70p 297.50p 298.20p 11869703
28/05/2015 303.90p 305.00p 300.90p 301.50p 3387942
27/05/2015 296.70p 306.98p 296.70p 304.10p 3667778
26/05/2015 300.00p 300.00p 296.60p 297.30p 2793076
22/05/2015 296.60p 299.80p 294.90p 298.50p 1751373
21/05/2015 295.00p 296.25p 294.00p 295.50p 2248491
20/05/2015 294.70p 298.28p 293.60p 295.10p 8038667
19/05/2015 293.90p 296.40p 293.00p 293.90p 3934977
18/05/2015 294.10p 296.50p 293.20p 294.00p 2088276
15/05/2015 293.90p 295.70p 292.00p 293.40p 4212565
14/05/2015 292.50p 293.50p 290.10p 293.20p 1374930
13/05/2015 291.50p 294.30p 290.90p 292.20p 2644921
12/05/2015 292.50p 296.30p 288.20p 290.90p 3366855
11/05/2015 292.50p 295.10p 292.30p 294.50p 3035895
08/05/2015 298.00p 304.00p 288.80p 293.80p 7068461
07/05/2015 285.20p 286.20p 280.00p 285.40p 4141411
06/05/2015 290.00p 292.60p 289.10p 291.00p 4045879
05/05/2015 293.10p 295.50p 291.00p 291.00p 4825482
01/05/2015 291.60p 292.60p 288.30p 291.60p 1585365
30/04/2015 292.10p 294.10p 288.80p 293.00p 3828307
29/04/2015 297.40p 300.10p 292.80p 292.90p 4234680
28/04/2015 301.10p 302.70p 295.70p 297.20p 6909016
27/04/2015 303.70p 305.20p 300.90p 302.20p 3637819
24/04/2015 302.00p 305.60p 302.00p 303.60p 2666118
23/04/2015 303.40p 305.60p 300.70p 303.10p 3154274
22/04/2015 302.10p 305.50p 302.00p 304.00p 5146184
21/04/2015 296.70p 301.70p 295.90p 301.20p 4311511
20/04/2015 298.70p 299.40p 294.60p 295.00p 4386517
17/04/2015 302.90p 303.10p 296.50p 298.20p 4112795
16/04/2015 306.10p 306.10p 300.30p 302.10p 5253482
15/04/2015 303.90p 305.30p 301.10p 304.90p 3725962
14/04/2015 304.90p 305.60p 303.10p 304.50p 5522384
13/04/2015 308.20p 308.70p 305.50p 306.40p 3171165
10/04/2015 306.90p 309.60p 306.60p 308.80p 4285126
09/04/2015 304.50p 306.90p 303.50p 306.20p 2536996
08/04/2015 301.90p 305.90p 301.50p 303.10p 5305479
07/04/2015 300.00p 303.00p 299.20p 303.00p 3865836
02/04/2015 296.50p 299.90p 295.80p 298.80p 2220597
01/04/2015 295.20p 299.60p 293.70p 297.30p 2765279
31/03/2015 293.20p 297.00p 292.60p 295.80p 4561931
30/03/2015 294.40p 294.90p 291.00p 294.10p 4769583
27/03/2015 292.60p 294.70p 291.50p 292.40p 3706845
26/03/2015 294.70p 294.90p 290.90p 292.80p 2393428
25/03/2015 300.30p 301.80p 296.80p 297.00p 2039098
24/03/2015 297.70p 301.60p 297.30p 301.00p 4318830
23/03/2015 299.60p 299.60p 295.90p 297.80p 2009343
20/03/2015 300.40p 301.00p 296.80p 299.70p 6339485
19/03/2015 297.90p 300.10p 296.16p 299.90p 3395190
18/03/2015 290.10p 297.78p 290.10p 297.50p 4715236
17/03/2015 293.50p 293.50p 289.30p 290.60p 2307639
16/03/2015 292.80p 294.40p 291.70p 294.10p 2458627
13/03/2015 291.30p 293.50p 290.70p 292.40p 3519449
12/03/2015 288.60p 291.60p 287.90p 290.50p 3532552
11/03/2015 287.50p 288.90p 284.80p 288.90p 7078603
10/03/2015 290.00p 301.50p 285.90p 286.10p 11264008
09/03/2015 295.00p 297.50p 290.90p 291.00p 5369126
06/03/2015 294.70p 296.70p 293.90p 295.30p 2770776
05/03/2015 294.80p 296.50p 294.20p 296.00p 5777055
04/03/2015 295.00p 295.60p 293.40p 294.90p 3051559
03/03/2015 299.60p 299.60p 293.80p 293.80p 2979764
02/03/2015 298.00p 301.76p 297.13p 298.60p 3419548
27/02/2015 297.70p 300.70p 296.10p 298.00p 2391023
26/02/2015 299.00p 300.21p 295.80p 299.10p 2557146
25/02/2015 295.80p 300.00p 295.70p 299.30p 2857629
24/02/2015 293.20p 297.70p 292.80p 297.20p 4977395
23/02/2015 284.50p 293.30p 283.80p 293.20p 3621667
20/02/2015 283.00p 284.00p 282.10p 283.90p 2761423
19/02/2015 280.50p 284.70p 279.68p 282.80p 2840391
18/02/2015 280.80p 283.20p 279.30p 280.30p 6139978
17/02/2015 284.60p 284.60p 280.10p 281.10p 2454677
16/02/2015 285.30p 286.20p 282.60p 284.30p 1762014
13/02/2015 286.10p 286.50p 284.24p 285.80p 4378230
12/02/2015 286.00p 286.40p 284.90p 285.30p 2108845
11/02/2015 284.00p 286.30p 283.60p 285.50p 2794453
10/02/2015 281.80p 285.30p 281.80p 284.90p 2894517
09/02/2015 282.90p 282.90p 278.40p 281.80p 2115110
06/02/2015 283.30p 283.50p 282.40p 282.70p 2902668
05/02/2015 279.80p 282.80p 279.50p 282.80p 2414237
04/02/2015 282.00p 282.98p 279.00p 281.20p 3413872
03/02/2015 278.50p 283.70p 278.50p 282.00p 2581936
02/02/2015 285.20p 286.80p 277.96p 278.90p 3842779
30/01/2015 288.00p 288.60p 285.11p 285.20p 3530337
29/01/2015 286.50p 288.40p 285.80p 287.40p 2920128
28/01/2015 286.30p 287.81p 278.28p 287.50p 2735501
27/01/2015 287.80p 288.00p 284.59p 285.50p 1960981
26/01/2015 286.50p 289.24p 283.50p 287.80p 1842372
23/01/2015 282.60p 287.15p 282.30p 287.10p 3947066
22/01/2015 283.10p 283.50p 280.90p 282.90p 4225901
21/01/2015 282.10p 284.80p 281.30p 283.50p 3529020
20/01/2015 284.40p 284.90p 281.80p 281.80p 4072312
19/01/2015 279.00p 283.70p 279.00p 283.40p 2081232
16/01/2015 274.60p 279.60p 274.60p 279.50p 3418359
15/01/2015 273.30p 276.80p 269.40p 276.80p 4879664
14/01/2015 274.80p 276.10p 271.70p 272.70p 3331190
13/01/2015 273.80p 279.90p 273.20p 277.90p 3597009
12/01/2015 272.10p 278.60p 272.10p 275.00p 13728360
09/01/2015 274.70p 275.90p 271.00p 271.90p 3642480

*Close Price adjusted for both dividends and splits