G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2014 238.50p 239.10p 232.70p 233.00p 24127296
21/03/2014 238.70p 240.40p 237.91p 239.10p 6261535
20/03/2014 238.40p 240.20p 237.70p 238.70p 3846557
19/03/2014 240.80p 241.50p 239.20p 240.20p 3727538
18/03/2014 235.80p 242.00p 235.36p 240.30p 5726735
17/03/2014 229.30p 236.90p 229.30p 236.20p 6092958
14/03/2014 227.20p 230.70p 226.45p 229.40p 6832714
13/03/2014 232.90p 233.40p 225.40p 228.00p 9152943
12/03/2014 240.00p 245.40p 226.20p 232.50p 15413244
11/03/2014 245.80p 247.60p 242.50p 245.40p 7581490
10/03/2014 243.80p 248.20p 243.10p 245.00p 11988577
07/03/2014 235.70p 244.30p 234.14p 243.90p 7637612
06/03/2014 235.30p 237.20p 233.90p 235.50p 3594662
05/03/2014 235.10p 236.10p 234.35p 234.70p 2042485
04/03/2014 233.50p 237.20p 232.30p 235.60p 2427718
03/03/2014 235.20p 237.40p 229.50p 232.30p 2643980
28/02/2014 237.80p 238.00p 235.10p 237.40p 3189008
27/02/2014 235.80p 238.20p 234.20p 237.90p 2435382
26/02/2014 237.50p 238.00p 235.10p 235.50p 2963181
25/02/2014 236.20p 238.70p 235.00p 238.00p 4953879
24/02/2014 231.00p 236.20p 230.80p 236.20p 4918040
21/02/2014 234.40p 237.40p 233.40p 236.70p 5264544
20/02/2014 233.20p 234.90p 231.50p 233.40p 3825901
19/02/2014 232.50p 234.50p 231.40p 234.20p 2521836
18/02/2014 234.90p 234.90p 231.20p 232.60p 4178132
17/02/2014 231.30p 234.70p 229.81p 234.50p 2775523
14/02/2014 228.40p 232.20p 228.30p 231.50p 4249860
13/02/2014 233.00p 233.00p 227.60p 228.70p 5700548
12/02/2014 234.10p 234.90p 231.10p 232.80p 5131478
11/02/2014 230.00p 235.36p 228.60p 234.20p 8641937
10/02/2014 235.10p 235.10p 226.10p 229.00p 8474441
07/02/2014 235.50p 236.90p 234.40p 235.10p 4015533
06/02/2014 233.00p 236.50p 229.70p 235.60p 13724267
05/02/2014 233.70p 235.30p 232.00p 232.50p 6401784
04/02/2014 236.10p 237.00p 233.70p 234.20p 4193530
03/02/2014 238.70p 241.00p 236.30p 237.00p 3965192
31/01/2014 237.00p 238.86p 235.00p 238.80p 5962414
30/01/2014 247.50p 247.50p 237.40p 237.70p 12195057
29/01/2014 248.30p 250.10p 245.40p 246.90p 5254859
28/01/2014 248.00p 248.80p 245.30p 247.10p 3478964
27/01/2014 253.60p 253.70p 247.30p 249.90p 4174153
24/01/2014 257.20p 258.30p 251.80p 253.00p 3456268
23/01/2014 260.30p 260.50p 255.10p 256.40p 2572085
22/01/2014 259.80p 260.50p 258.30p 260.10p 2481386
21/01/2014 259.80p 261.30p 258.20p 259.30p 2935446
20/01/2014 259.10p 261.30p 256.90p 260.40p 2953016
17/01/2014 259.10p 259.60p 257.10p 259.10p 5340739
16/01/2014 257.90p 259.20p 255.30p 258.30p 3734438
15/01/2014 250.70p 258.70p 250.00p 258.00p 6452330
14/01/2014 249.70p 251.70p 248.70p 250.10p 3703418
13/01/2014 248.10p 252.30p 246.70p 251.00p 4033206
10/01/2014 249.50p 251.50p 249.50p 250.70p 3224848
09/01/2014 249.80p 251.90p 248.60p 249.40p 2992924
08/01/2014 252.10p 253.10p 250.20p 250.20p 5184617
07/01/2014 254.40p 255.60p 252.40p 252.60p 7244271
06/01/2014 259.60p 260.20p 254.50p 254.70p 4005611
03/01/2014 258.50p 263.30p 258.50p 260.20p 2070168
02/01/2014 261.30p 262.50p 258.70p 259.00p 2555407
31/12/2013 264.50p 265.90p 262.30p 262.50p 823519
30/12/2013 260.00p 263.70p 259.70p 263.00p 2157980
27/12/2013 255.40p 260.40p 255.00p 259.90p 2858258
24/12/2013 254.60p 258.40p 254.60p 255.00p 356296
23/12/2013 248.30p 254.90p 248.28p 254.60p 1930860
20/12/2013 248.70p 250.30p 246.70p 248.90p 5076165
19/12/2013 254.80p 255.20p 243.10p 248.90p 10778370
18/12/2013 253.90p 255.90p 253.27p 253.70p 3469129
17/12/2013 255.60p 256.30p 253.50p 253.70p 2507950
16/12/2013 255.00p 257.20p 254.76p 256.30p 2731904
13/12/2013 256.90p 257.80p 255.00p 255.80p 3455491
12/12/2013 259.30p 260.30p 256.00p 257.50p 4496258
11/12/2013 260.40p 262.31p 260.10p 260.30p 1611898
10/12/2013 259.90p 262.70p 258.70p 260.40p 1618692
09/12/2013 262.50p 264.20p 260.50p 260.90p 2310644
06/12/2013 257.90p 263.00p 256.90p 262.80p 6347048
05/12/2013 257.30p 258.80p 256.10p 258.30p 2589358
04/12/2013 260.70p 261.20p 257.90p 258.30p 4640966
03/12/2013 261.80p 262.90p 259.50p 261.10p 3337743
02/12/2013 261.60p 262.00p 260.20p 261.50p 1540022
29/11/2013 262.20p 262.50p 261.00p 261.20p 2017054
28/11/2013 260.80p 263.20p 260.26p 262.00p 1376243
27/11/2013 260.10p 261.70p 259.85p 261.00p 2946400
26/11/2013 262.10p 262.60p 260.30p 261.10p 3188869
25/11/2013 263.40p 264.90p 262.00p 262.00p 2074554
22/11/2013 264.20p 265.20p 263.20p 263.60p 3889996
21/11/2013 259.00p 265.20p 258.50p 264.50p 5413490
20/11/2013 259.10p 261.60p 254.18p 260.20p 3744551
19/11/2013 256.20p 263.71p 253.80p 260.10p 8538099
18/11/2013 253.90p 256.90p 253.80p 256.80p 2965166
15/11/2013 256.60p 256.87p 254.30p 254.60p 4139363
14/11/2013 258.10p 259.00p 254.90p 257.00p 3133537
13/11/2013 256.30p 259.70p 256.00p 256.00p 4346874
12/11/2013 256.70p 257.00p 254.70p 257.00p 4572939
11/11/2013 259.50p 260.15p 256.10p 256.60p 5295349
08/11/2013 257.60p 260.50p 255.50p 259.10p 5070292
07/11/2013 257.30p 259.90p 253.70p 258.70p 8675889
06/11/2013 250.80p 257.70p 249.70p 257.50p 8540707
05/11/2013 252.00p 254.00p 245.00p 249.70p 7509165
04/11/2013 255.30p 255.90p 248.10p 254.00p 7416748
01/11/2013 260.60p 261.50p 254.40p 254.80p 6955296
31/10/2013 258.70p 261.50p 256.40p 261.50p 4061608
30/10/2013 259.30p 259.80p 257.60p 259.10p 2478069
29/10/2013 257.80p 259.40p 257.40p 258.40p 3121186
28/10/2013 264.10p 264.60p 257.00p 257.20p 7142825
25/10/2013 256.60p 263.50p 253.00p 258.50p 5084498
24/10/2013 253.00p 254.40p 252.30p 253.00p 2409978
23/10/2013 252.90p 254.80p 252.30p 252.70p 1863860
22/10/2013 252.30p 254.20p 250.50p 253.20p 3413560
21/10/2013 247.00p 252.22p 242.00p 250.50p 4306628
18/10/2013 240.40p 242.30p 240.40p 242.00p 5643118
17/10/2013 240.10p 241.60p 239.00p 240.50p 2380664
16/10/2013 241.90p 241.90p 237.60p 240.40p 4281949
15/10/2013 242.50p 245.70p 240.00p 241.70p 4951964
14/10/2013 242.50p 243.68p 241.20p 241.90p 1331249
11/10/2013 240.00p 244.10p 239.80p 243.00p 2446584
10/10/2013 239.10p 240.00p 235.90p 239.80p 4866182
09/10/2013 243.30p 244.50p 238.20p 239.00p 4520792
08/10/2013 249.80p 249.80p 243.70p 243.80p 3498962
07/10/2013 251.90p 252.60p 248.40p 249.30p 2596156
04/10/2013 253.60p 255.40p 251.60p 252.70p 4032172
03/10/2013 253.80p 255.30p 252.60p 253.10p 3291140
02/10/2013 255.40p 256.10p 253.90p 254.60p 5053901
01/10/2013 255.60p 256.70p 254.50p 256.30p 6416065
30/09/2013 253.20p 254.50p 251.90p 254.30p 5512142
27/09/2013 252.70p 254.90p 251.50p 253.90p 4396826
26/09/2013 248.20p 253.70p 247.90p 253.40p 5248420
25/09/2013 249.50p 250.30p 247.80p 248.50p 3600868
24/09/2013 245.80p 251.50p 245.80p 250.20p 2636653
23/09/2013 250.00p 250.10p 245.20p 246.50p 2989534
20/09/2013 250.10p 250.30p 248.20p 249.30p 6340889
19/09/2013 254.40p 254.90p 249.20p 250.00p 5990049
18/09/2013 257.80p 258.50p 251.60p 252.50p 4893389
17/09/2013 259.80p 259.80p 256.10p 257.80p 3926065
16/09/2013 258.70p 259.70p 255.90p 259.70p 2744445
13/09/2013 256.60p 257.00p 254.70p 257.00p 2919981
12/09/2013 254.60p 256.70p 252.10p 256.50p 3354766
11/09/2013 255.50p 259.30p 252.10p 254.30p 3114240
10/09/2013 260.10p 261.00p 258.80p 259.30p 3580732
09/09/2013 257.70p 259.60p 254.30p 258.80p 11657284
06/09/2013 254.20p 258.00p 253.00p 257.70p 5367506
05/09/2013 256.60p 256.90p 252.30p 254.40p 6184114
04/09/2013 257.40p 258.60p 254.70p 256.00p 4547015
03/09/2013 259.00p 260.60p 255.50p 257.40p 8963362
02/09/2013 261.10p 262.80p 257.10p 260.90p 4862373
30/08/2013 254.00p 260.00p 251.50p 260.00p 10857938
29/08/2013 251.20p 252.50p 245.20p 251.50p 15255366
28/08/2013 240.00p 258.10p 235.40p 252.40p 24566296
27/08/2013 248.00p 253.50p 245.10p 245.30p 9129620
23/08/2013 247.00p 248.10p 245.30p 245.80p 3545331
22/08/2013 244.40p 248.00p 244.40p 246.00p 3263550
21/08/2013 246.20p 247.50p 243.40p 244.60p 2849852
20/08/2013 245.70p 245.90p 241.20p 245.90p 4543826
19/08/2013 249.90p 251.10p 244.90p 246.20p 2515988
16/08/2013 246.50p 250.80p 244.00p 249.50p 4134190
15/08/2013 251.00p 251.30p 245.10p 246.90p 3951243
14/08/2013 249.00p 252.00p 247.90p 250.50p 3657900
13/08/2013 245.10p 253.50p 244.10p 248.70p 11054841
12/08/2013 235.80p 244.80p 233.90p 244.10p 8495628
09/08/2013 231.90p 235.60p 231.00p 235.50p 4159342
08/08/2013 228.30p 231.50p 228.00p 231.00p 3266441
07/08/2013 227.00p 229.00p 225.80p 226.90p 2942157
06/08/2013 228.50p 229.80p 227.50p 227.80p 2270694
05/08/2013 227.70p 228.60p 226.70p 228.60p 1730865
02/08/2013 227.80p 228.60p 226.30p 227.30p 1730137
01/08/2013 226.10p 228.30p 225.40p 228.00p 3744935
31/07/2013 224.60p 226.00p 223.90p 224.90p 2948615
30/07/2013 227.00p 227.50p 224.30p 225.40p 2493079
29/07/2013 223.00p 226.40p 222.30p 226.20p 2396505
26/07/2013 223.80p 225.30p 222.30p 222.90p 2570925
25/07/2013 225.20p 225.60p 221.00p 222.80p 4868134
24/07/2013 221.10p 225.60p 221.10p 225.60p 5133317
23/07/2013 221.00p 222.40p 219.60p 221.60p 3942068
22/07/2013 216.00p 220.58p 215.84p 220.00p 5556358
19/07/2013 217.30p 217.77p 215.50p 216.90p 6333005
18/07/2013 214.40p 217.40p 212.90p 217.00p 4480387
17/07/2013 213.20p 214.50p 211.30p 214.10p 5018644
16/07/2013 207.50p 214.60p 207.50p 212.40p 8000380
15/07/2013 205.70p 210.10p 203.60p 207.50p 8169359
12/07/2013 212.60p 213.80p 206.20p 209.50p 11721355
11/07/2013 227.40p 228.00p 210.30p 213.00p 15949908
10/07/2013 228.30p 228.50p 223.80p 225.60p 5608613
09/07/2013 229.00p 230.00p 228.20p 229.50p 2923976
08/07/2013 227.70p 229.30p 226.30p 228.20p 4019837
05/07/2013 229.50p 231.80p 226.30p 226.30p 5569111
04/07/2013 228.00p 229.00p 223.90p 228.60p 4008920
03/07/2013 224.00p 227.20p 223.90p 226.40p 5189305
02/07/2013 228.00p 229.50p 223.90p 224.60p 8408038
01/07/2013 231.80p 235.40p 228.00p 228.30p 6170815
28/06/2013 235.10p 236.30p 230.10p 230.40p 5882157
27/06/2013 235.90p 236.40p 233.10p 234.70p 6045857
26/06/2013 242.00p 243.20p 235.58p 235.70p 7106616
25/06/2013 234.30p 238.50p 233.30p 237.60p 3464416
24/06/2013 232.30p 235.80p 231.60p 233.50p 5722149
21/06/2013 238.50p 238.73p 232.00p 232.00p 8237305
20/06/2013 237.70p 240.30p 237.00p 237.60p 4724972
19/06/2013 241.70p 242.30p 238.87p 240.30p 5251410
18/06/2013 242.80p 243.50p 239.10p 241.70p 7437220
17/06/2013 242.40p 245.10p 241.80p 244.80p 5428112
14/06/2013 241.20p 242.90p 239.80p 241.80p 3448468
13/06/2013 239.80p 242.00p 237.90p 240.50p 4530886
12/06/2013 235.30p 242.50p 235.30p 242.00p 6525414

*Close Price adjusted for both dividends and splits