G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2018 194.20p 195.80p 187.35p 188.00p 6138515
18/12/2018 190.75p 198.35p 187.75p 194.30p 4892297
17/12/2018 183.75p 191.15p 183.75p 190.40p 4385171
14/12/2018 194.10p 194.20p 185.60p 185.60p 4175709
13/12/2018 195.25p 202.40p 194.20p 195.80p 8214225
12/12/2018 179.20p 183.60p 177.75p 183.35p 3416228
11/12/2018 176.75p 181.90p 176.75p 179.70p 3750133
10/12/2018 181.45p 181.75p 175.45p 175.85p 4622391
07/12/2018 182.10p 186.30p 182.10p 183.00p 3763991
06/12/2018 186.90p 187.00p 180.40p 181.80p 4317336
05/12/2018 186.25p 189.25p 184.20p 188.80p 3539032
04/12/2018 195.35p 197.50p 187.85p 189.70p 2826959
03/12/2018 195.40p 197.75p 191.45p 195.30p 4367581
30/11/2018 195.10p 196.50p 191.25p 193.95p 7205387
29/11/2018 195.60p 198.65p 191.50p 196.45p 2919289
28/11/2018 190.35p 195.45p 187.10p 195.45p 3420067
27/11/2018 190.60p 194.00p 190.10p 192.20p 4776285
26/11/2018 185.90p 192.65p 185.15p 190.00p 2769836
23/11/2018 184.10p 187.75p 184.10p 187.35p 1942948
22/11/2018 184.00p 185.90p 182.20p 185.25p 2831128
21/11/2018 182.40p 185.30p 181.40p 185.30p 3202159
20/11/2018 180.15p 184.90p 178.60p 182.55p 4972384
19/11/2018 182.20p 185.30p 181.05p 183.30p 5307897
16/11/2018 182.85p 186.25p 181.95p 183.70p 4612597
15/11/2018 184.60p 184.85p 181.00p 183.45p 5625299
14/11/2018 184.50p 186.30p 182.95p 184.45p 3524600
13/11/2018 182.25p 186.65p 181.30p 186.00p 4493301
12/11/2018 185.10p 186.00p 181.05p 182.25p 4245448
09/11/2018 185.00p 189.20p 182.60p 183.10p 8279547
08/11/2018 176.30p 185.75p 176.30p 183.80p 11768540
07/11/2018 210.00p 210.00p 173.55p 178.15p 20449416
06/11/2018 215.40p 216.80p 212.60p 216.40p 4759449
05/11/2018 217.90p 220.30p 212.80p 213.70p 2539650
02/11/2018 221.20p 225.20p 219.10p 219.20p 3127101
01/11/2018 214.00p 220.30p 213.20p 217.90p 4555281
31/10/2018 214.80p 217.00p 213.80p 215.00p 6489724
30/10/2018 214.60p 214.60p 211.00p 212.20p 2999439
29/10/2018 212.60p 215.40p 211.60p 213.20p 5163289
26/10/2018 213.50p 214.90p 210.70p 212.40p 4445602
25/10/2018 211.20p 216.40p 209.40p 214.90p 5542637
24/10/2018 214.30p 215.20p 211.20p 211.60p 2323138
23/10/2018 211.90p 213.40p 211.00p 212.60p 4982912
22/10/2018 217.00p 219.50p 213.80p 213.80p 3434614
19/10/2018 219.00p 219.12p 214.60p 216.10p 2676138
18/10/2018 221.90p 222.40p 219.30p 219.30p 3391525
17/10/2018 222.50p 225.50p 219.90p 220.80p 3025350
16/10/2018 216.40p 222.76p 216.40p 222.00p 3298235
15/10/2018 215.90p 217.60p 215.07p 217.10p 2671196
12/10/2018 218.90p 220.30p 216.80p 217.00p 3022658
11/10/2018 222.10p 222.10p 215.50p 217.00p 3661508
10/10/2018 224.60p 227.70p 222.60p 222.60p 3714482
09/10/2018 228.80p 229.20p 222.60p 225.60p 3760016
08/10/2018 229.10p 230.78p 227.32p 227.80p 2896501
05/10/2018 236.00p 236.00p 229.30p 229.30p 3445255
04/10/2018 239.30p 241.60p 234.70p 235.00p 3442389
03/10/2018 242.90p 245.40p 241.00p 241.40p 2078961
02/10/2018 244.40p 245.30p 241.60p 242.10p 2575462
01/10/2018 242.80p 249.00p 241.80p 245.80p 3168157
28/09/2018 245.70p 246.15p 240.90p 242.00p 3928207
27/09/2018 241.40p 246.50p 239.90p 245.00p 4288761
26/09/2018 240.50p 241.10p 237.60p 241.10p 2321226
25/09/2018 243.40p 244.20p 240.80p 241.50p 2314039
24/09/2018 244.40p 246.20p 242.20p 242.20p 2526534
21/09/2018 241.90p 245.60p 241.40p 245.40p 5898058
20/09/2018 239.20p 242.30p 239.20p 241.90p 3592170
19/09/2018 236.00p 241.40p 236.00p 240.40p 4162939
18/09/2018 235.00p 238.10p 232.29p 237.00p 3398987
17/09/2018 233.00p 235.50p 232.80p 234.50p 3201152
14/09/2018 233.40p 235.80p 232.50p 234.10p 3140667
13/09/2018 230.40p 236.80p 230.00p 233.20p 3162765
12/09/2018 230.70p 232.00p 228.20p 231.40p 3687552
11/09/2018 228.40p 230.60p 228.00p 229.20p 3726099
10/09/2018 231.70p 231.70p 228.40p 229.70p 2890901
07/09/2018 235.10p 235.10p 230.10p 230.60p 5058659
06/09/2018 237.80p 239.00p 233.30p 233.30p 5502334
05/09/2018 249.10p 249.70p 240.70p 241.10p 5756521
04/09/2018 251.70p 251.70p 247.50p 250.00p 3640661
03/09/2018 248.80p 251.40p 248.80p 250.00p 2138481
31/08/2018 252.20p 252.60p 248.90p 249.40p 4615862
30/08/2018 250.20p 252.10p 248.40p 250.90p 3233115
29/08/2018 250.50p 253.30p 250.40p 251.50p 2905699
28/08/2018 255.60p 255.60p 251.80p 252.20p 3678964
24/08/2018 251.60p 254.50p 250.60p 251.60p 3043384
23/08/2018 251.40p 253.20p 250.30p 251.00p 3741684
22/08/2018 250.00p 253.30p 248.80p 250.70p 3096927
21/08/2018 247.80p 252.80p 247.39p 251.10p 2756437
20/08/2018 248.80p 253.30p 244.80p 249.40p 6430125
17/08/2018 250.00p 252.60p 248.50p 252.40p 4399495
16/08/2018 245.40p 250.70p 243.90p 250.60p 5192712
15/08/2018 248.50p 251.70p 244.03p 244.80p 9315103
14/08/2018 249.20p 250.00p 246.40p 248.00p 5246049
13/08/2018 251.20p 251.50p 245.90p 249.00p 4463845
10/08/2018 259.30p 259.50p 251.00p 252.00p 6000607
09/08/2018 274.10p 280.90p 255.30p 260.10p 11608610
08/08/2018 280.70p 282.50p 279.30p 282.00p 4146816
07/08/2018 277.50p 281.80p 276.70p 280.20p 4355855
06/08/2018 274.10p 278.49p 271.90p 278.00p 2249755
03/08/2018 274.60p 277.60p 272.50p 274.30p 2753034
02/08/2018 272.70p 274.20p 271.00p 271.70p 2994121
01/08/2018 274.80p 274.86p 270.40p 272.40p 2212784
31/07/2018 275.80p 277.40p 273.40p 276.00p 3012253
30/07/2018 269.00p 277.80p 267.20p 275.50p 3093990
27/07/2018 269.90p 271.30p 267.90p 270.00p 6393305
26/07/2018 270.80p 273.00p 266.80p 268.00p 5474048
25/07/2018 274.80p 276.50p 269.10p 269.60p 3937913
24/07/2018 272.50p 277.80p 272.30p 276.30p 2714067
23/07/2018 273.00p 273.30p 269.20p 271.90p 3398572
20/07/2018 270.00p 273.00p 268.80p 272.20p 2561693
19/07/2018 273.10p 273.70p 269.30p 270.00p 3456957
18/07/2018 273.40p 274.20p 270.80p 272.00p 2799000
17/07/2018 272.20p 273.00p 269.70p 272.30p 6245070
16/07/2018 275.00p 275.60p 272.00p 272.00p 2609306
13/07/2018 275.30p 275.80p 273.00p 273.00p 2915044
12/07/2018 271.90p 275.50p 270.40p 273.60p 2965518
11/07/2018 275.10p 275.10p 268.10p 271.80p 3856110
10/07/2018 277.10p 278.10p 275.20p 276.40p 2636403
09/07/2018 269.90p 276.30p 268.70p 275.90p 3151532
06/07/2018 266.00p 268.70p 265.70p 267.90p 2638427
05/07/2018 263.90p 266.80p 263.30p 266.10p 2801124
04/07/2018 263.30p 263.80p 261.60p 263.80p 2361525
03/07/2018 263.70p 266.70p 263.10p 264.20p 3745818
02/07/2018 265.50p 266.80p 262.00p 262.00p 3460034
29/06/2018 267.30p 268.80p 266.60p 267.70p 4168195
28/06/2018 264.90p 267.10p 262.67p 264.90p 4365167
27/06/2018 266.80p 269.30p 261.60p 266.00p 4934149
26/06/2018 267.50p 269.60p 265.20p 267.30p 3653062
25/06/2018 270.40p 271.20p 265.60p 266.00p 3826170
22/06/2018 266.30p 272.40p 266.30p 271.70p 2460090
21/06/2018 272.00p 272.60p 265.60p 266.50p 4522120
20/06/2018 269.00p 272.00p 268.90p 270.30p 3714011
19/06/2018 267.40p 269.00p 263.90p 267.20p 5839308
18/06/2018 276.10p 276.10p 268.10p 269.70p 5703485
15/06/2018 278.60p 278.90p 274.00p 275.80p 32536922
14/06/2018 279.50p 281.60p 279.10p 279.50p 11116065
13/06/2018 278.70p 283.10p 278.70p 281.50p 2957382
12/06/2018 278.40p 280.50p 276.90p 280.10p 4172067
11/06/2018 276.60p 278.00p 275.40p 278.00p 3196893
08/06/2018 276.80p 278.10p 274.00p 275.70p 4465733
07/06/2018 280.00p 280.40p 276.50p 278.50p 5004946
06/06/2018 276.10p 279.10p 275.80p 276.70p 4103255
05/06/2018 278.80p 281.70p 275.50p 275.50p 5614674
04/06/2018 276.20p 280.90p 276.20p 280.40p 4272248
01/06/2018 271.30p 276.10p 269.90p 275.50p 3225993
31/05/2018 270.70p 274.70p 268.30p 269.90p 7734791
30/05/2018 276.50p 276.85p 268.80p 271.10p 4679646
29/05/2018 277.40p 280.90p 273.90p 276.20p 5772233
25/05/2018 274.10p 282.50p 274.10p 281.10p 8148707
24/05/2018 272.90p 274.90p 272.30p 273.50p 3983120
23/05/2018 272.90p 276.10p 271.60p 271.70p 4801537
22/05/2018 272.60p 273.70p 271.20p 272.40p 4494946
21/05/2018 272.30p 273.30p 270.40p 272.50p 3012893
18/05/2018 266.20p 267.90p 264.00p 267.50p 3759087
17/05/2018 262.10p 266.20p 260.40p 266.00p 2986378
16/05/2018 262.10p 264.30p 261.40p 262.40p 2822800
15/05/2018 264.50p 264.70p 261.70p 261.90p 4494680
14/05/2018 270.00p 270.20p 262.60p 262.90p 4320333
11/05/2018 263.30p 270.80p 262.60p 270.40p 6180440
10/05/2018 258.60p 261.10p 256.90p 260.50p 3808842
09/05/2018 259.60p 260.30p 248.60p 257.00p 10371257
08/05/2018 259.30p 262.10p 259.20p 260.90p 4723422
04/05/2018 260.30p 262.00p 258.50p 260.50p 3658010
03/05/2018 260.60p 260.90p 256.00p 258.60p 3509494
02/05/2018 261.10p 266.50p 261.10p 265.40p 3142866
01/05/2018 259.90p 262.40p 258.60p 260.00p 1331916
30/04/2018 262.60p 262.60p 258.20p 258.90p 3846412
27/04/2018 259.00p 262.60p 255.60p 261.60p 2934296
26/04/2018 255.20p 258.50p 253.80p 258.00p 4412342
25/04/2018 255.10p 255.80p 252.30p 254.20p 3646626
24/04/2018 256.90p 258.00p 254.40p 255.50p 3218520
23/04/2018 258.10p 258.80p 256.40p 256.70p 3514446
20/04/2018 261.30p 262.40p 258.00p 258.50p 3663360
19/04/2018 257.70p 261.70p 257.70p 260.30p 3324415
18/04/2018 256.30p 257.80p 252.40p 257.60p 3208042
17/04/2018 251.10p 255.60p 250.70p 254.80p 3239851
16/04/2018 250.30p 252.70p 250.00p 250.70p 2671611
13/04/2018 254.40p 254.80p 250.40p 250.50p 3834067
12/04/2018 253.10p 254.50p 252.10p 253.40p 3629456
11/04/2018 251.90p 253.30p 250.70p 253.30p 3324227
10/04/2018 248.80p 252.20p 248.10p 252.20p 3488351
09/04/2018 251.30p 252.30p 246.80p 248.50p 2934134
06/04/2018 250.10p 250.50p 247.60p 250.50p 6031619
05/04/2018 246.70p 250.70p 245.40p 250.70p 3037071
04/04/2018 243.50p 245.10p 241.70p 243.00p 4215918
03/04/2018 244.30p 246.30p 241.90p 243.50p 4477201
29/03/2018 247.20p 249.40p 245.80p 248.10p 5156298
28/03/2018 250.10p 251.20p 243.30p 246.40p 5089684
27/03/2018 242.30p 243.30p 240.70p 242.10p 3370618
26/03/2018 240.80p 241.50p 236.80p 238.50p 5254623
23/03/2018 236.00p 241.30p 233.80p 240.00p 6322532
22/03/2018 241.20p 242.90p 237.20p 238.40p 4443123
21/03/2018 247.60p 247.70p 242.80p 243.10p 4113421
20/03/2018 248.50p 248.50p 246.00p 247.70p 3486226
19/03/2018 250.00p 250.80p 246.40p 247.60p 4698577
16/03/2018 250.30p 253.10p 248.60p 251.20p 9495866
15/03/2018 255.00p 256.10p 250.10p 251.00p 6229656
14/03/2018 253.10p 255.90p 252.10p 255.00p 4564848
13/03/2018 260.10p 260.40p 252.90p 254.00p 4052485
12/03/2018 262.50p 263.90p 259.40p 260.60p 3266114
09/03/2018 259.00p 266.00p 258.00p 262.20p 6753061
08/03/2018 267.60p 274.50p 250.60p 258.30p 12875341

*Close Price adjusted for both dividends and splits