G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2016 189.70p 196.40p 189.70p 190.30p 3687886
05/08/2016 188.50p 190.10p 187.50p 188.90p 3908741
04/08/2016 179.00p 190.50p 179.00p 186.80p 6945994
03/08/2016 180.00p 180.30p 174.40p 179.80p 6952150
02/08/2016 185.10p 186.10p 183.00p 184.30p 3655944
01/08/2016 188.10p 188.30p 184.20p 185.50p 3205999
29/07/2016 185.00p 186.40p 183.80p 186.30p 4434819
28/07/2016 186.40p 190.10p 185.30p 185.30p 3982833
27/07/2016 183.30p 185.97p 182.90p 185.70p 4102281
26/07/2016 184.30p 184.30p 181.00p 182.40p 2925048
25/07/2016 178.50p 185.30p 178.50p 183.70p 4761106
22/07/2016 183.00p 184.20p 181.60p 182.20p 3746751
21/07/2016 181.40p 183.50p 180.50p 182.40p 4374586
20/07/2016 177.80p 181.70p 177.80p 181.60p 3585935
19/07/2016 177.50p 180.20p 177.30p 178.80p 3592067
18/07/2016 179.40p 182.86p 177.20p 178.70p 4027897
15/07/2016 180.40p 181.70p 177.90p 179.30p 4663955
14/07/2016 181.70p 181.90p 178.50p 180.00p 4821250
13/07/2016 178.80p 183.60p 178.20p 179.70p 5818437
12/07/2016 178.50p 180.10p 176.70p 177.60p 4649296
11/07/2016 174.70p 178.00p 172.00p 177.00p 4717533
08/07/2016 171.80p 174.10p 171.10p 173.60p 5797602
07/07/2016 175.10p 175.10p 169.50p 172.60p 4910711
06/07/2016 176.20p 177.70p 172.40p 174.40p 4627382
05/07/2016 178.80p 179.41p 174.50p 176.40p 5436456
04/07/2016 186.20p 186.20p 177.00p 178.40p 4699884
01/07/2016 183.10p 185.50p 180.40p 184.50p 4663063
30/06/2016 180.50p 182.90p 178.80p 182.90p 6288080
29/06/2016 178.80p 181.50p 177.10p 180.20p 7644658
28/06/2016 183.10p 183.20p 175.70p 177.30p 7949611
27/06/2016 172.60p 173.00p 163.10p 164.00p 7416437
24/06/2016 145.00p 186.00p 145.00p 173.50p 10190989
23/06/2016 176.60p 182.70p 175.90p 180.80p 3307394
22/06/2016 178.30p 178.60p 174.60p 176.80p 4547144
21/06/2016 176.00p 178.00p 174.50p 176.30p 3558540
20/06/2016 179.70p 180.60p 175.70p 176.80p 6634002
17/06/2016 174.70p 178.90p 174.34p 175.40p 12866689
16/06/2016 174.70p 175.90p 171.80p 173.90p 5457597
15/06/2016 176.50p 176.50p 173.00p 174.00p 7104729
14/06/2016 176.50p 178.06p 173.70p 174.90p 6327617
13/06/2016 183.90p 184.00p 172.30p 178.00p 12410328
10/06/2016 185.10p 190.80p 184.40p 187.40p 15179343
09/06/2016 191.00p 191.00p 185.20p 185.20p 4662410
08/06/2016 189.90p 192.20p 188.70p 190.60p 6342217
07/06/2016 187.50p 189.20p 187.30p 189.20p 3331649
06/06/2016 184.50p 187.90p 183.48p 187.40p 3848795
03/06/2016 185.50p 187.71p 182.60p 183.60p 4809654
02/06/2016 184.90p 186.40p 184.40p 185.30p 3355894
01/06/2016 187.80p 188.20p 182.60p 185.40p 5550046
31/05/2016 191.30p 191.30p 186.90p 186.90p 7206634
27/05/2016 188.50p 191.00p 187.50p 190.30p 3304607
26/05/2016 188.80p 189.20p 186.80p 189.00p 10243259
25/05/2016 185.20p 190.40p 184.20p 188.40p 5005921
24/05/2016 185.00p 186.90p 183.00p 183.70p 4419218
23/05/2016 187.90p 188.41p 185.40p 186.20p 4903075
20/05/2016 187.80p 189.20p 186.60p 187.30p 2791185
19/05/2016 188.40p 192.63p 185.50p 186.70p 4507147
18/05/2016 187.20p 189.90p 186.00p 188.70p 3165695
17/05/2016 188.20p 188.44p 186.10p 187.20p 2866029
16/05/2016 187.30p 187.70p 186.80p 187.30p 2242887
13/05/2016 189.30p 190.93p 187.00p 188.50p 4172992
12/05/2016 192.10p 194.10p 189.36p 190.00p 4463456
11/05/2016 189.30p 194.00p 187.20p 193.00p 6285724
10/05/2016 194.30p 195.40p 189.60p 190.00p 5077040
09/05/2016 190.20p 199.00p 190.20p 193.20p 10243156
06/05/2016 182.30p 184.30p 180.80p 184.30p 5026057
05/05/2016 184.50p 185.60p 181.20p 182.40p 3919682
04/05/2016 187.20p 187.20p 183.69p 184.00p 3170986
03/05/2016 189.30p 189.50p 185.90p 186.90p 3269381
29/04/2016 189.70p 191.90p 188.20p 188.40p 2677841
28/04/2016 190.60p 192.10p 189.20p 190.70p 3545505
27/04/2016 193.40p 197.60p 192.80p 196.40p 3092559
26/04/2016 196.30p 197.30p 193.60p 194.10p 2320229
25/04/2016 196.20p 196.80p 194.30p 196.20p 2259435
22/04/2016 197.80p 198.60p 194.20p 195.40p 2904459
21/04/2016 199.00p 200.70p 197.60p 199.20p 3103855
20/04/2016 197.20p 199.02p 195.00p 198.90p 3426591
19/04/2016 190.10p 198.00p 189.90p 197.50p 4472201
18/04/2016 187.40p 190.80p 186.20p 190.00p 2238233
15/04/2016 196.60p 197.15p 187.80p 189.20p 4891476
14/04/2016 195.60p 197.57p 193.60p 196.30p 3617995
13/04/2016 192.80p 195.90p 192.10p 195.40p 5087331
12/04/2016 187.40p 191.50p 185.40p 191.30p 4853883
11/04/2016 188.30p 189.20p 186.20p 186.70p 6393814
08/04/2016 187.20p 190.00p 187.20p 188.90p 4772663
07/04/2016 189.80p 191.14p 186.70p 187.20p 2480840
06/04/2016 187.90p 190.30p 186.40p 188.80p 4932752
05/04/2016 188.30p 188.70p 184.60p 187.00p 5559086
04/04/2016 187.90p 192.10p 187.00p 189.40p 4545126
01/04/2016 189.20p 190.50p 186.80p 187.60p 4015751
31/03/2016 193.30p 193.80p 190.60p 190.60p 3834137
30/03/2016 190.00p 194.10p 190.00p 193.10p 6322057
29/03/2016 187.80p 189.70p 187.00p 188.20p 4459944
24/03/2016 186.30p 186.56p 183.70p 186.00p 3237664
23/03/2016 188.90p 190.70p 187.10p 187.50p 3449783
22/03/2016 192.00p 193.00p 187.50p 188.80p 4592980
21/03/2016 193.00p 194.71p 191.00p 193.30p 4851339
18/03/2016 192.20p 193.30p 190.60p 193.20p 19123412
17/03/2016 190.30p 192.50p 187.30p 191.50p 11034301
16/03/2016 187.50p 190.40p 187.50p 188.30p 7828674
15/03/2016 185.70p 187.90p 183.40p 187.50p 7623481
14/03/2016 184.70p 187.60p 183.30p 187.00p 5187166
11/03/2016 182.50p 185.63p 180.30p 183.50p 6363537
10/03/2016 183.10p 186.25p 181.00p 181.00p 9531903
09/03/2016 210.00p 210.00p 178.49p 187.00p 19255356
08/03/2016 212.10p 214.50p 210.70p 212.70p 4465726
07/03/2016 216.40p 217.30p 211.60p 213.10p 4337932
04/03/2016 215.00p 218.10p 212.80p 216.70p 3576591
03/03/2016 212.80p 214.50p 210.70p 214.10p 3870521
02/03/2016 212.10p 212.70p 209.50p 212.60p 4720838
01/03/2016 207.20p 211.60p 206.60p 210.40p 3695666
29/02/2016 208.60p 210.70p 204.40p 208.10p 4656025
26/02/2016 207.00p 214.20p 204.90p 209.40p 5222533
25/02/2016 203.40p 204.90p 200.90p 204.90p 4646856
24/02/2016 202.30p 203.10p 196.80p 200.90p 5759106
23/02/2016 201.00p 206.10p 200.00p 202.40p 5186683
22/02/2016 200.40p 203.50p 199.50p 201.80p 3696551
19/02/2016 200.60p 202.30p 196.90p 199.30p 4123879
18/02/2016 202.80p 204.70p 200.70p 201.50p 4175118
17/02/2016 197.80p 203.60p 197.40p 202.50p 8001947
16/02/2016 202.00p 203.10p 195.60p 197.80p 4566062
15/02/2016 204.30p 206.20p 200.00p 201.00p 3739390
12/02/2016 193.80p 200.90p 192.71p 200.10p 5302729
11/02/2016 193.50p 196.30p 188.70p 192.70p 5083482
10/02/2016 191.20p 199.10p 189.00p 196.00p 6212581
09/02/2016 197.70p 198.30p 187.90p 190.90p 9020500
08/02/2016 207.70p 207.70p 195.30p 197.50p 14676200
05/02/2016 210.20p 211.50p 206.00p 209.40p 4506891
04/02/2016 208.80p 210.10p 204.00p 208.90p 4450548
03/02/2016 210.00p 211.22p 201.80p 204.50p 5642645
02/02/2016 221.60p 221.60p 209.70p 211.00p 4942459
01/02/2016 228.40p 229.90p 218.60p 222.10p 3854648
29/01/2016 222.90p 226.80p 220.00p 226.80p 5448741
28/01/2016 220.40p 221.40p 216.10p 220.00p 3988625
27/01/2016 218.40p 220.20p 212.80p 220.20p 5197772
26/01/2016 214.90p 217.60p 212.00p 217.40p 4556551
25/01/2016 220.90p 220.90p 217.20p 218.00p 3453885
22/01/2016 215.70p 220.90p 215.40p 220.10p 6004588
21/01/2016 211.50p 213.60p 209.70p 212.60p 5567533
20/01/2016 213.60p 214.00p 208.70p 210.00p 5154892
19/01/2016 215.50p 218.90p 214.90p 217.10p 3999830
18/01/2016 215.80p 217.50p 212.90p 213.50p 3565530
15/01/2016 219.80p 220.90p 213.50p 215.80p 5022817
14/01/2016 223.30p 223.30p 217.10p 219.30p 5270327
13/01/2016 223.80p 225.60p 219.50p 224.60p 5862439
12/01/2016 217.80p 220.50p 214.50p 216.00p 6392596
11/01/2016 217.10p 220.60p 216.60p 217.00p 3658764
08/01/2016 219.10p 220.70p 217.60p 218.80p 4239310
07/01/2016 217.00p 220.50p 215.30p 219.00p 5982838
06/01/2016 222.60p 223.30p 220.00p 221.00p 4271312
05/01/2016 225.10p 225.60p 220.80p 223.70p 3840838
04/01/2016 223.80p 224.10p 220.00p 222.70p 4324166
31/12/2015 227.60p 227.90p 224.90p 225.50p 1523018
30/12/2015 228.60p 228.60p 226.60p 227.70p 3294840
29/12/2015 228.90p 229.90p 226.20p 228.80p 3795322
24/12/2015 227.70p 229.30p 227.42p 229.30p 371400
23/12/2015 220.90p 227.40p 220.90p 226.80p 3492741
22/12/2015 219.40p 223.07p 218.20p 219.50p 3125363
21/12/2015 217.20p 220.50p 216.50p 217.40p 3608504
18/12/2015 214.20p 218.80p 213.40p 217.50p 31995324
17/12/2015 221.30p 221.70p 214.70p 215.60p 5758847
16/12/2015 213.60p 219.70p 212.60p 218.70p 4373133
15/12/2015 212.70p 215.60p 211.70p 213.90p 4000367
14/12/2015 212.00p 215.20p 211.40p 211.40p 5011122
11/12/2015 214.90p 216.20p 214.00p 214.00p 4029291
10/12/2015 217.00p 219.10p 215.40p 216.00p 4401604
09/12/2015 222.70p 222.90p 215.30p 218.00p 6037716
08/12/2015 229.70p 230.30p 222.60p 223.30p 5531980
07/12/2015 233.80p 234.30p 229.70p 229.70p 4291498
04/12/2015 231.60p 235.90p 230.50p 232.80p 5396907
03/12/2015 231.50p 236.30p 231.50p 232.30p 7559614
02/12/2015 232.30p 236.02p 231.00p 232.70p 5253834
01/12/2015 228.40p 233.00p 227.40p 232.00p 10216753
30/11/2015 222.90p 226.90p 222.90p 226.90p 17109520
27/11/2015 220.80p 223.80p 220.80p 223.40p 4659551
26/11/2015 216.80p 222.00p 216.80p 221.90p 5413214
25/11/2015 215.80p 218.60p 214.70p 217.10p 8613806
24/11/2015 215.70p 217.30p 213.90p 214.80p 6508860
23/11/2015 217.90p 219.20p 216.60p 217.30p 8773926
20/11/2015 225.30p 225.91p 217.30p 219.00p 12051546
19/11/2015 231.00p 233.60p 220.80p 225.80p 8929727
18/11/2015 233.50p 233.60p 231.40p 232.50p 3169811
17/11/2015 233.00p 234.60p 232.50p 234.30p 4307675
16/11/2015 227.00p 234.40p 226.90p 230.80p 5212520
13/11/2015 235.00p 235.10p 222.00p 227.60p 6882857
12/11/2015 239.70p 239.70p 234.90p 236.20p 2803762
11/11/2015 240.40p 242.90p 238.30p 239.90p 2432492
10/11/2015 244.50p 244.52p 237.50p 239.00p 3498125
09/11/2015 248.60p 249.60p 242.80p 242.80p 2960418
06/11/2015 249.50p 249.80p 247.80p 247.90p 3085905
05/11/2015 251.80p 252.40p 248.50p 248.70p 5256181
04/11/2015 244.70p 252.10p 244.70p 252.10p 3755933
03/11/2015 245.50p 245.60p 243.70p 244.50p 2015918
02/11/2015 242.30p 245.40p 242.30p 244.90p 2182578
30/10/2015 243.60p 243.60p 241.10p 242.70p 3064770
29/10/2015 244.00p 245.40p 242.30p 242.70p 2737723
28/10/2015 243.20p 243.90p 241.10p 243.30p 3551925
27/10/2015 246.70p 246.70p 242.80p 242.90p 2341340
26/10/2015 250.00p 250.50p 246.60p 246.60p 2111988
23/10/2015 246.20p 251.00p 245.40p 251.00p 3513804

*Close Price adjusted for both dividends and splits