G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2015 274.10p 277.20p 273.40p 275.50p 3033859
07/01/2015 271.20p 273.63p 270.40p 271.30p 2516786
06/01/2015 272.10p 273.00p 269.50p 269.60p 3206501
05/01/2015 272.50p 276.10p 271.20p 272.00p 4715362
02/01/2015 283.40p 284.00p 272.90p 273.70p 1709054
31/12/2014 275.80p 277.90p 275.00p 277.90p 532510
30/12/2014 276.00p 276.20p 273.10p 274.30p 1541300
29/12/2014 274.90p 278.50p 274.20p 277.80p 1825813
24/12/2014 279.30p 280.00p 272.50p 278.60p 374834
23/12/2014 279.70p 280.80p 278.80p 280.00p 2320230
22/12/2014 277.30p 279.60p 275.90p 278.80p 5389221
19/12/2014 276.00p 278.50p 267.35p 275.90p 6864699
18/12/2014 269.00p 274.60p 268.90p 274.60p 5165853
17/12/2014 270.10p 270.10p 265.80p 267.10p 6400068
16/12/2014 268.10p 272.20p 266.30p 272.20p 8045794
15/12/2014 270.90p 272.80p 267.70p 268.00p 3910039
12/12/2014 277.80p 278.10p 271.00p 271.00p 3219930
11/12/2014 278.90p 281.10p 276.50p 279.20p 5604722
10/12/2014 280.70p 282.70p 277.40p 278.40p 5586703
09/12/2014 276.80p 282.40p 274.60p 279.80p 6705398
08/12/2014 275.90p 276.00p 273.30p 274.00p 1627605
05/12/2014 274.70p 276.50p 273.30p 276.10p 2111600
04/12/2014 276.80p 276.80p 272.70p 273.10p 4581920
03/12/2014 276.00p 278.80p 275.30p 275.90p 2264035
02/12/2014 276.40p 280.20p 276.00p 277.10p 3372498
01/12/2014 275.60p 277.50p 275.20p 276.90p 3423202
28/11/2014 271.80p 277.30p 271.07p 276.40p 5044700
27/11/2014 271.20p 272.80p 270.20p 272.40p 3009905
26/11/2014 269.00p 271.00p 269.00p 270.50p 3427094
25/11/2014 269.50p 271.40p 268.30p 269.10p 6610349
24/11/2014 270.00p 271.90p 269.10p 270.00p 2423525
21/11/2014 271.30p 272.50p 268.90p 270.00p 6416642
20/11/2014 270.80p 271.80p 268.70p 269.90p 2468022
19/11/2014 271.40p 271.40p 268.50p 270.40p 2430321
18/11/2014 270.60p 273.00p 269.70p 270.50p 2781933
17/11/2014 270.30p 271.60p 268.80p 269.30p 3396138
14/11/2014 272.40p 275.30p 268.80p 271.50p 3760501
13/11/2014 269.80p 273.90p 268.02p 272.60p 6125423
12/11/2014 262.00p 278.00p 262.00p 270.00p 14049807
11/11/2014 263.70p 268.90p 262.90p 264.50p 4175044
10/11/2014 264.00p 265.20p 259.10p 263.70p 4242571
07/11/2014 261.20p 265.10p 260.50p 264.70p 7464871
06/11/2014 258.10p 260.30p 254.90p 260.20p 2818589
05/11/2014 256.10p 260.90p 255.90p 258.60p 6674607
04/11/2014 252.50p 257.00p 252.50p 255.40p 3378559
03/11/2014 255.10p 255.30p 251.80p 252.40p 3187868
31/10/2014 252.20p 255.60p 251.80p 255.50p 3301845
30/10/2014 250.30p 251.50p 248.90p 250.90p 3036240
29/10/2014 251.00p 252.10p 249.10p 250.10p 8782453
28/10/2014 251.10p 251.90p 249.50p 250.60p 2490847
27/10/2014 253.10p 254.20p 249.90p 250.00p 2434542
24/10/2014 256.50p 257.10p 250.00p 251.00p 4009848
23/10/2014 255.70p 257.50p 252.90p 257.20p 5081346
22/10/2014 254.60p 256.20p 253.80p 256.00p 3055555
21/10/2014 248.70p 254.70p 248.40p 254.60p 2471732
20/10/2014 249.60p 250.70p 248.40p 249.90p 2398652
17/10/2014 245.60p 250.20p 245.40p 250.20p 3678691
16/10/2014 245.60p 247.60p 239.70p 246.10p 6182068
15/10/2014 252.90p 252.90p 244.90p 245.00p 7436386
14/10/2014 251.10p 254.00p 250.50p 251.80p 4099236
13/10/2014 253.60p 253.90p 250.30p 252.20p 3638541
10/10/2014 254.40p 256.60p 253.35p 255.50p 4369096
09/10/2014 254.90p 257.20p 254.50p 256.10p 4372323
08/10/2014 250.00p 253.10p 249.00p 252.60p 5585948
07/10/2014 250.90p 251.00p 248.60p 250.20p 3290378
06/10/2014 251.00p 252.30p 250.40p 251.20p 2473187
03/10/2014 252.20p 252.90p 248.37p 250.80p 3323429
02/10/2014 251.50p 254.10p 250.90p 251.30p 5129655
01/10/2014 251.00p 255.00p 250.30p 251.60p 4454437
30/09/2014 250.90p 252.00p 249.70p 250.70p 5383820
29/09/2014 249.60p 251.00p 249.60p 250.00p 2810838
26/09/2014 248.70p 250.60p 247.80p 250.00p 3927749
25/09/2014 249.70p 251.90p 247.80p 248.50p 2596360
24/09/2014 252.70p 253.80p 249.50p 250.00p 6155987
23/09/2014 258.40p 259.10p 251.80p 253.10p 3163193
22/09/2014 259.50p 260.00p 257.40p 259.00p 2248980
19/09/2014 258.80p 261.60p 255.71p 260.30p 6100472
18/09/2014 257.80p 257.80p 253.90p 256.70p 3304727
17/09/2014 261.20p 261.90p 257.80p 257.80p 3291258
16/09/2014 259.70p 260.50p 257.70p 260.10p 3485226
15/09/2014 258.60p 261.90p 258.40p 260.40p 2930123
12/09/2014 254.60p 259.50p 254.20p 259.50p 4804558
11/09/2014 259.10p 260.00p 254.60p 254.60p 2599897
10/09/2014 259.00p 260.10p 257.30p 258.30p 2911950
09/09/2014 262.10p 262.70p 259.10p 262.50p 12297836
08/09/2014 263.00p 263.90p 259.40p 262.90p 2342430
05/09/2014 266.20p 267.13p 262.80p 263.70p 2799488
04/09/2014 266.60p 268.10p 264.93p 266.00p 3551702
03/09/2014 267.00p 268.50p 267.00p 267.40p 2227358
02/09/2014 265.60p 268.40p 265.20p 266.90p 2273988
01/09/2014 264.00p 266.30p 264.00p 264.60p 2041781
29/08/2014 267.60p 268.30p 262.82p 265.00p 3897938
28/08/2014 269.00p 270.00p 267.20p 267.60p 2126872
27/08/2014 270.60p 270.80p 268.10p 269.40p 5907475
26/08/2014 265.50p 272.30p 264.90p 271.20p 7713957
22/08/2014 263.20p 266.30p 262.20p 265.40p 5539350
21/08/2014 260.90p 264.30p 260.00p 263.50p 6045784
20/08/2014 262.50p 264.90p 261.00p 261.20p 6124673
19/08/2014 265.30p 265.70p 263.00p 263.10p 4014861
18/08/2014 264.10p 267.20p 262.90p 264.90p 13020401
15/08/2014 266.60p 268.60p 263.60p 263.70p 10844287
14/08/2014 272.80p 273.30p 264.82p 266.60p 11131125
13/08/2014 260.60p 274.40p 254.70p 273.50p 21815648
12/08/2014 261.50p 262.30p 259.40p 259.80p 2960707
11/08/2014 255.10p 261.80p 254.50p 260.90p 3600338
08/08/2014 253.30p 254.90p 251.60p 254.10p 5344999
07/08/2014 249.20p 257.40p 248.80p 254.70p 4793068
06/08/2014 249.10p 250.40p 247.20p 249.70p 2698433
05/08/2014 249.40p 251.01p 249.00p 250.40p 1804638
04/08/2014 251.40p 251.80p 248.50p 249.00p 2369297
01/08/2014 250.40p 251.60p 247.70p 251.20p 3108599
31/07/2014 256.00p 256.80p 250.70p 251.20p 4400723
30/07/2014 257.30p 258.50p 256.20p 256.40p 2377676
29/07/2014 258.50p 260.20p 257.60p 257.90p 3576898
28/07/2014 257.50p 258.70p 256.90p 258.60p 2759630
25/07/2014 259.30p 259.90p 256.50p 257.30p 2418313
24/07/2014 260.60p 261.30p 258.10p 260.40p 1497436
23/07/2014 257.90p 261.90p 257.00p 260.00p 1937428
22/07/2014 256.20p 258.90p 255.60p 258.70p 2906544
21/07/2014 256.70p 258.80p 255.31p 255.70p 1831109
18/07/2014 256.40p 257.00p 254.00p 256.90p 1983231
17/07/2014 259.20p 261.20p 257.60p 257.60p 2598564
16/07/2014 257.10p 259.90p 257.00p 259.70p 3221410
15/07/2014 258.50p 259.40p 255.80p 256.70p 2210951
14/07/2014 255.50p 259.50p 255.20p 258.50p 1893343
11/07/2014 254.50p 256.10p 252.40p 255.20p 3520597
10/07/2014 256.70p 257.00p 251.20p 253.90p 5081720
09/07/2014 258.70p 258.70p 256.40p 257.00p 2268507
08/07/2014 264.30p 264.30p 258.60p 258.60p 4696669
07/07/2014 260.70p 264.30p 260.50p 263.90p 1845912
04/07/2014 261.20p 262.78p 259.70p 262.10p 1751256
03/07/2014 256.70p 260.70p 255.70p 260.60p 3317364
02/07/2014 256.30p 257.10p 255.20p 256.00p 3224197
01/07/2014 257.90p 259.80p 255.20p 256.60p 3456080
30/06/2014 253.60p 256.10p 251.50p 255.20p 3142363
27/06/2014 253.80p 254.40p 251.30p 253.70p 3110417
26/06/2014 255.50p 255.50p 251.90p 253.20p 2248524
25/06/2014 255.40p 255.50p 252.90p 254.70p 3213068
24/06/2014 258.70p 258.70p 255.00p 255.40p 3813244
23/06/2014 262.10p 264.10p 258.30p 258.50p 2958344
20/06/2014 262.40p 266.50p 262.40p 262.80p 5964104
19/06/2014 262.40p 263.30p 261.00p 262.50p 7523046
18/06/2014 259.60p 262.20p 259.40p 261.30p 4368437
17/06/2014 256.70p 260.30p 255.90p 259.80p 8254716
16/06/2014 256.70p 257.60p 254.20p 256.30p 4088186
13/06/2014 254.10p 257.30p 253.40p 257.00p 3907620
12/06/2014 253.00p 257.00p 251.20p 254.90p 3076599
11/06/2014 251.30p 252.40p 250.30p 252.20p 4017947
10/06/2014 250.90p 252.20p 249.90p 251.00p 1851476
09/06/2014 249.80p 252.10p 249.40p 251.20p 1141242
06/06/2014 248.90p 250.50p 247.40p 250.00p 2024884
05/06/2014 249.00p 250.30p 246.90p 248.60p 2074484
04/06/2014 246.10p 249.50p 245.60p 249.00p 3062379
03/06/2014 249.40p 249.85p 244.50p 245.60p 6701178
02/06/2014 251.20p 252.50p 249.00p 249.60p 4088295
30/05/2014 251.90p 252.00p 249.80p 250.00p 3670531
29/05/2014 252.80p 254.20p 252.60p 252.90p 1679583
28/05/2014 253.70p 254.00p 252.70p 253.00p 2914211
27/05/2014 253.00p 254.30p 251.70p 253.10p 5508917
23/05/2014 255.40p 255.40p 251.10p 251.50p 2295214
22/05/2014 253.30p 255.90p 252.70p 254.90p 4061625
21/05/2014 252.70p 253.50p 252.40p 253.30p 2636546
20/05/2014 257.90p 259.10p 252.50p 252.60p 6373957
19/05/2014 258.90p 262.40p 256.36p 257.80p 7034669
16/05/2014 255.90p 258.20p 252.80p 258.20p 6148639
15/05/2014 255.90p 257.30p 254.11p 255.70p 3962731
14/05/2014 251.00p 257.80p 250.70p 256.50p 5335521
13/05/2014 251.00p 251.50p 249.20p 250.50p 5700188
12/05/2014 249.30p 251.30p 248.10p 250.80p 2524289
09/05/2014 249.50p 249.80p 246.50p 248.20p 3171640
08/05/2014 251.30p 251.30p 246.80p 249.50p 4484289
07/05/2014 241.00p 250.30p 240.95p 250.20p 7909423
06/05/2014 238.80p 240.50p 237.00p 240.30p 5247010
02/05/2014 236.70p 239.40p 236.50p 238.00p 2806161
01/05/2014 235.70p 238.00p 234.60p 237.10p 1612062
30/04/2014 231.00p 236.90p 231.00p 236.00p 4907900
29/04/2014 236.40p 240.10p 235.70p 236.90p 4274832
28/04/2014 241.40p 242.00p 238.40p 238.90p 11264340
25/04/2014 240.30p 242.00p 239.60p 242.00p 3454562
24/04/2014 242.60p 243.40p 238.60p 240.10p 6012943
23/04/2014 243.00p 243.30p 239.50p 240.60p 2962144
22/04/2014 242.60p 246.20p 241.20p 242.80p 4085762
17/04/2014 243.40p 244.70p 240.10p 242.10p 3495482
16/04/2014 242.40p 244.70p 240.10p 243.80p 3349666
15/04/2014 244.80p 248.00p 237.20p 240.60p 5363146
14/04/2014 245.10p 248.50p 244.40p 248.00p 3360331
11/04/2014 245.90p 246.60p 243.30p 246.40p 3157100
10/04/2014 247.10p 249.50p 242.50p 247.20p 5318732
09/04/2014 249.50p 250.90p 246.30p 249.50p 5310341
08/04/2014 248.90p 249.60p 245.80p 249.20p 3433321
07/04/2014 248.10p 250.90p 247.00p 249.10p 4867694
04/04/2014 244.70p 250.40p 244.20p 250.30p 5282066
03/04/2014 244.90p 245.50p 242.40p 244.20p 3650593
02/04/2014 242.70p 246.90p 242.30p 245.00p 4283207
01/04/2014 242.10p 244.30p 241.50p 242.40p 7174712
31/03/2014 238.90p 243.40p 237.90p 241.50p 7282487
28/03/2014 233.50p 240.20p 232.80p 237.90p 6512872
27/03/2014 236.70p 236.70p 232.40p 232.80p 3816845
26/03/2014 235.70p 240.15p 234.80p 237.00p 6923010
25/03/2014 233.40p 235.60p 231.69p 234.80p 5411255

*Close Price adjusted for both dividends and splits