G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/01/2011 261.20p 265.70p 259.00p 261.90p 8045602
20/01/2011 267.40p 267.90p 260.90p 260.90p 5028443
19/01/2011 273.80p 274.90p 266.80p 267.60p 5072633
18/01/2011 270.70p 276.20p 270.70p 273.80p 3783046
17/01/2011 270.30p 273.30p 268.10p 271.40p 3841404
14/01/2011 269.40p 270.60p 267.80p 269.60p 4309701
13/01/2011 268.00p 271.20p 268.00p 269.00p 4712105
12/01/2011 266.80p 269.90p 265.90p 268.00p 5094437
11/01/2011 261.40p 267.60p 260.60p 266.00p 5729037
10/01/2011 260.70p 261.30p 259.50p 260.80p 4210160
07/01/2011 261.10p 261.90p 258.70p 260.40p 5525029
06/01/2011 258.50p 262.20p 257.20p 261.00p 4748612
05/01/2011 254.80p 259.02p 252.80p 258.40p 4587638
04/01/2011 253.50p 258.00p 253.50p 254.50p 7797743
31/12/2010 259.30p 260.40p 254.30p 254.60p 1135619
30/12/2010 257.90p 259.70p 257.80p 259.40p 2217861
29/12/2010 258.10p 264.31p 256.90p 258.10p 2421989
24/12/2010 253.20p 256.80p 253.20p 256.80p 182609
23/12/2010 254.80p 256.00p 253.30p 254.50p 1428351
22/12/2010 254.80p 255.40p 253.50p 255.00p 2069345
21/12/2010 253.70p 255.43p 251.90p 255.40p 3743351
20/12/2010 252.50p 253.80p 250.70p 252.60p 4658014
17/12/2010 253.60p 254.10p 251.50p 252.80p 4543430
16/12/2010 253.90p 254.60p 251.60p 253.20p 5485271
15/12/2010 249.80p 253.80p 249.80p 253.30p 4295945
14/12/2010 248.90p 251.00p 247.70p 250.60p 3066154
13/12/2010 253.10p 253.80p 248.50p 250.00p 4211216
10/12/2010 249.30p 252.10p 248.80p 252.10p 4390563
09/12/2010 252.70p 255.00p 247.80p 249.60p 7903490
08/12/2010 237.60p 257.10p 236.80p 249.40p 19678560
07/12/2010 239.00p 239.40p 237.10p 238.10p 4046707
06/12/2010 238.30p 239.40p 236.20p 238.80p 4108271
03/12/2010 242.60p 243.90p 238.40p 238.50p 5698636
02/12/2010 242.00p 244.90p 240.50p 243.80p 9902238
01/12/2010 239.40p 239.60p 236.50p 239.10p 7443954
30/11/2010 237.80p 238.80p 236.04p 237.90p 5830570
29/11/2010 241.40p 241.40p 237.60p 237.70p 4671483
26/11/2010 241.80p 242.20p 239.30p 240.20p 4220138
25/11/2010 241.90p 242.60p 240.10p 241.70p 2168558
24/11/2010 242.30p 243.30p 240.70p 241.70p 4479924
23/11/2010 247.10p 247.10p 241.30p 241.30p 4460482
22/11/2010 250.50p 251.00p 246.10p 247.20p 1571403
19/11/2010 250.20p 250.30p 247.90p 249.20p 3804956
18/11/2010 249.40p 250.70p 246.70p 249.60p 2806856
17/11/2010 248.70p 250.00p 248.50p 248.90p 1985039
16/11/2010 251.50p 251.60p 249.00p 249.50p 3630333
15/11/2010 247.90p 251.70p 247.20p 251.20p 5120366
12/11/2010 246.50p 248.20p 245.60p 248.00p 2697138
11/11/2010 249.00p 250.10p 247.00p 248.60p 6964703
10/11/2010 253.70p 254.40p 250.00p 250.60p 8188872
09/11/2010 257.20p 260.20p 253.10p 253.60p 7351640
08/11/2010 260.70p 262.00p 257.70p 258.90p 2462626
05/11/2010 260.50p 261.70p 257.90p 258.10p 2970516
04/11/2010 263.00p 263.00p 259.00p 261.50p 3165971
03/11/2010 261.40p 261.60p 257.40p 258.00p 3641289
02/11/2010 260.00p 261.50p 259.60p 260.40p 5703771
01/11/2010 263.90p 264.60p 260.80p 261.00p 3780168
29/10/2010 266.50p 266.70p 261.70p 261.70p 5102110
28/10/2010 265.80p 267.60p 264.90p 266.50p 2737492
27/10/2010 268.20p 270.10p 265.20p 265.70p 2724505
26/10/2010 270.90p 270.90p 269.00p 269.50p 4855427
25/10/2010 270.60p 271.70p 269.80p 270.60p 1840049
22/10/2010 270.10p 270.70p 268.90p 270.00p 2058041
21/10/2010 264.10p 271.20p 262.00p 270.10p 5098828
20/10/2010 264.50p 266.30p 263.70p 264.50p 4035548
19/10/2010 267.20p 267.70p 264.80p 265.60p 2970062
18/10/2010 265.20p 267.50p 264.90p 267.00p 2660335
15/10/2010 268.20p 270.00p 265.80p 266.60p 3749580
14/10/2010 264.40p 268.20p 263.20p 266.90p 5116661
13/10/2010 258.20p 265.80p 255.92p 263.10p 5068414
12/10/2010 254.50p 257.20p 253.40p 256.60p 2631868
11/10/2010 253.80p 255.00p 253.20p 253.90p 1031604
08/10/2010 253.30p 255.70p 252.20p 253.90p 1683374
07/10/2010 253.30p 256.10p 251.70p 254.50p 3356106
06/10/2010 252.70p 253.90p 251.50p 252.40p 7515152
05/10/2010 252.80p 253.70p 250.90p 251.40p 3559104
04/10/2010 254.00p 254.70p 251.80p 252.30p 1887432
01/10/2010 255.30p 256.74p 252.40p 253.50p 3387421
30/09/2010 253.50p 256.50p 251.90p 254.60p 4561523
29/09/2010 252.80p 254.80p 250.40p 253.50p 5918627
28/09/2010 251.60p 253.40p 248.90p 252.40p 7859473
27/09/2010 260.00p 261.30p 252.30p 252.90p 7332960
24/09/2010 254.90p 260.60p 254.90p 260.20p 3402318
23/09/2010 258.40p 258.80p 253.00p 256.10p 2678042
22/09/2010 255.10p 258.10p 253.00p 256.40p 6500004
21/09/2010 253.00p 257.50p 249.70p 255.90p 7411032
20/09/2010 251.00p 252.50p 247.60p 252.00p 6918710
17/09/2010 252.60p 253.50p 249.60p 250.20p 6973242
16/09/2010 253.20p 253.20p 251.00p 251.30p 2177731
15/09/2010 253.00p 253.60p 251.00p 252.50p 4573197
14/09/2010 254.60p 255.40p 253.40p 254.10p 3256098
13/09/2010 254.30p 254.90p 251.40p 253.80p 3595687
10/09/2010 255.10p 256.40p 251.50p 253.10p 3815049
09/09/2010 256.00p 258.50p 253.90p 256.30p 3979020
08/09/2010 251.80p 255.50p 251.10p 254.90p 4505259
07/09/2010 256.70p 257.00p 253.70p 255.00p 2583344
06/09/2010 257.90p 259.10p 256.20p 256.20p 2950478
03/09/2010 258.20p 258.90p 255.70p 256.60p 2784252
02/09/2010 257.50p 258.80p 256.20p 257.50p 3429857
01/09/2010 253.40p 258.90p 253.00p 258.70p 4309350
31/08/2010 252.30p 254.70p 248.10p 252.40p 4774600
27/08/2010 254.70p 257.33p 252.70p 255.20p 3123828
26/08/2010 250.00p 258.50p 246.60p 254.10p 5472130
25/08/2010 248.90p 250.70p 246.80p 247.10p 3997413
24/08/2010 253.60p 254.00p 243.10p 248.10p 4657171
23/08/2010 257.00p 259.40p 254.00p 254.90p 4337030
20/08/2010 261.40p 263.20p 256.90p 257.80p 5769364
19/08/2010 263.20p 265.30p 260.80p 261.30p 2743199
18/08/2010 264.50p 265.20p 263.10p 263.20p 2577449
17/08/2010 262.00p 266.40p 261.60p 266.10p 2644889
16/08/2010 261.50p 262.40p 259.90p 261.80p 2151502
13/08/2010 260.30p 262.80p 260.10p 261.80p 2502475
12/08/2010 261.20p 262.40p 259.20p 261.10p 2898609
11/08/2010 262.90p 264.10p 259.80p 261.00p 4651188
10/08/2010 264.20p 265.12p 261.70p 264.40p 4358339
09/08/2010 260.10p 263.60p 260.10p 263.50p 3427727
06/08/2010 263.00p 263.90p 258.40p 259.70p 2932735
05/08/2010 263.70p 265.20p 259.90p 261.10p 3404204
04/08/2010 263.70p 265.10p 261.20p 264.10p 3052931
03/08/2010 264.40p 265.30p 262.50p 264.10p 4680916
02/08/2010 260.70p 265.10p 260.50p 264.00p 2631820
30/07/2010 260.00p 261.10p 257.90p 258.60p 3032269
29/07/2010 259.00p 264.79p 257.70p 259.40p 3131299
28/07/2010 266.10p 266.70p 258.80p 259.50p 3447168
27/07/2010 266.30p 268.40p 264.00p 265.10p 3509067
26/07/2010 266.80p 266.80p 262.70p 265.80p 3474097
23/07/2010 263.00p 266.20p 260.50p 265.80p 4294032
22/07/2010 258.20p 263.00p 257.70p 263.00p 4347714
21/07/2010 261.40p 263.00p 257.40p 258.30p 6313363
20/07/2010 266.10p 267.20p 259.40p 260.00p 7455201
19/07/2010 267.70p 269.50p 264.30p 265.80p 2026847
16/07/2010 269.70p 272.30p 267.30p 267.70p 2804435
15/07/2010 271.00p 272.78p 268.40p 269.80p 2915113
14/07/2010 273.40p 275.10p 269.60p 272.10p 2542074
13/07/2010 267.80p 273.40p 267.80p 272.40p 3458020
12/07/2010 264.40p 269.40p 263.70p 268.30p 1931851
09/07/2010 267.30p 268.40p 264.70p 264.90p 3464568
08/07/2010 268.10p 268.30p 264.60p 266.00p 4961216
07/07/2010 267.30p 268.04p 264.00p 267.00p 3837203
06/07/2010 267.00p 269.76p 266.40p 268.60p 3537518
05/07/2010 262.70p 267.16p 262.60p 266.20p 2260105
02/07/2010 264.90p 265.60p 261.30p 262.60p 3109502
01/07/2010 264.50p 266.70p 262.16p 263.00p 4111329
30/06/2010 272.10p 273.20p 266.60p 267.30p 7522839
29/06/2010 276.70p 277.80p 272.00p 272.50p 5799296
28/06/2010 280.40p 282.50p 279.20p 280.40p 3689723
25/06/2010 279.90p 281.20p 278.10p 280.80p 6930113
24/06/2010 283.30p 284.00p 278.10p 281.90p 5530446
23/06/2010 277.60p 281.00p 277.60p 280.60p 3431798
22/06/2010 281.90p 282.10p 278.60p 280.80p 2389475
21/06/2010 282.70p 283.90p 281.10p 282.00p 2146626
18/06/2010 284.10p 284.40p 280.30p 280.60p 6590523
17/06/2010 281.30p 283.10p 279.90p 282.80p 4040286
16/06/2010 283.30p 283.40p 281.00p 282.20p 4394241
15/06/2010 278.80p 282.50p 278.00p 280.70p 3355239
14/06/2010 281.70p 281.93p 278.90p 280.20p 1699972
11/06/2010 280.40p 280.50p 276.90p 279.10p 4600283
10/06/2010 272.20p 279.80p 272.20p 279.00p 4697546
09/06/2010 272.90p 275.10p 270.70p 274.10p 11138747
08/06/2010 268.70p 273.70p 268.00p 270.70p 8561213
07/06/2010 258.00p 267.40p 257.00p 266.50p 11196088
04/06/2010 265.70p 267.70p 260.50p 261.50p 7346773
03/06/2010 264.00p 265.80p 260.40p 263.90p 7152237
02/06/2010 260.10p 261.00p 257.80p 259.80p 6042929
01/06/2010 262.30p 262.70p 258.20p 262.50p 4299432
28/05/2010 261.50p 264.50p 260.80p 262.80p 5285263
27/05/2010 259.70p 260.50p 257.60p 260.40p 4700436
26/05/2010 259.60p 259.60p 256.80p 257.30p 11113993
25/05/2010 257.00p 257.40p 254.30p 255.40p 5697194
24/05/2010 262.90p 263.20p 259.10p 262.60p 4408319
21/05/2010 262.00p 263.80p 256.90p 260.80p 9543850
20/05/2010 268.20p 269.34p 262.82p 263.60p 6925180
19/05/2010 267.30p 269.60p 263.50p 266.20p 5885512
18/05/2010 269.40p 272.40p 268.60p 270.30p 2977928
17/05/2010 269.80p 272.00p 267.00p 268.00p 5001945
14/05/2010 275.30p 276.90p 272.00p 272.40p 7331011
13/05/2010 272.60p 279.90p 272.60p 276.80p 6041821
12/05/2010 264.80p 272.70p 263.20p 272.30p 6109392
11/05/2010 266.00p 270.40p 262.00p 265.20p 8854305
10/05/2010 260.00p 264.70p 257.30p 264.20p 7695506
07/05/2010 254.00p 259.40p 252.30p 253.70p 9362374
06/05/2010 266.00p 267.30p 260.30p 260.80p 8347510
05/05/2010 267.00p 269.93p 265.80p 266.00p 6942354
04/05/2010 273.00p 277.60p 269.90p 271.00p 17241634
30/04/2010 270.70p 271.30p 266.50p 267.40p 4647487
29/04/2010 266.40p 270.40p 265.00p 269.90p 4355952
28/04/2010 266.90p 268.60p 263.30p 266.40p 5251026
27/04/2010 272.50p 274.20p 268.30p 268.30p 4166035
26/04/2010 274.40p 274.90p 270.90p 272.80p 4121669
23/04/2010 269.90p 273.10p 268.30p 272.00p 4988418
22/04/2010 265.30p 269.60p 265.30p 268.90p 8139109
21/04/2010 266.00p 268.30p 263.70p 266.00p 5026536
20/04/2010 263.50p 266.31p 263.50p 264.80p 3107895
19/04/2010 264.20p 264.50p 263.20p 263.20p 2347607
16/04/2010 262.10p 267.01p 262.10p 264.80p 8995175
15/04/2010 267.00p 267.80p 263.60p 263.80p 4549830
14/04/2010 268.60p 269.30p 265.10p 267.00p 4228696
13/04/2010 267.30p 268.50p 265.50p 268.00p 2645860
12/04/2010 268.00p 269.80p 267.20p 267.40p 1338256
09/04/2010 266.60p 268.70p 265.90p 267.40p 2251901

*Close Price adjusted for both dividends and splits