G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2013 242.30p 244.00p 234.10p 235.30p 10540830
10/06/2013 244.00p 245.20p 241.40p 242.80p 5432496
07/06/2013 246.20p 246.40p 243.00p 244.60p 7188558
06/06/2013 246.20p 248.10p 243.24p 245.70p 5430169
05/06/2013 248.30p 249.70p 245.79p 246.20p 4516107
04/06/2013 247.40p 249.50p 246.70p 249.50p 5883155
03/06/2013 245.60p 248.40p 244.80p 247.00p 3739929
31/05/2013 246.00p 247.30p 244.30p 246.60p 6949643
30/05/2013 248.20p 251.50p 246.00p 246.60p 6110232
29/05/2013 249.60p 250.20p 247.70p 248.60p 6435798
28/05/2013 248.60p 251.20p 246.60p 249.90p 4551381
24/05/2013 245.90p 248.50p 245.40p 246.60p 5147230
23/05/2013 246.80p 247.50p 243.60p 245.40p 10326807
22/05/2013 251.70p 253.00p 247.70p 250.00p 9594525
21/05/2013 261.40p 261.40p 247.40p 251.90p 10595818
20/05/2013 249.40p 251.90p 248.79p 251.00p 3763991
17/05/2013 249.80p 250.73p 247.79p 249.10p 5357479
16/05/2013 250.60p 253.00p 249.10p 250.40p 4666548
15/05/2013 252.60p 255.80p 249.40p 250.00p 7184338
14/05/2013 256.70p 260.00p 250.00p 258.90p 7171757
13/05/2013 248.20p 258.80p 247.00p 256.10p 14253433
10/05/2013 254.90p 255.62p 246.60p 247.70p 9629489
09/05/2013 258.50p 258.92p 253.10p 255.00p 10644011
08/05/2013 259.00p 262.78p 255.50p 259.60p 12111958
07/05/2013 270.00p 276.40p 254.60p 260.00p 30110940
03/05/2013 304.30p 307.10p 303.50p 305.50p 2689346
02/05/2013 307.30p 307.30p 299.00p 304.50p 4186685
01/05/2013 308.00p 312.80p 305.90p 307.00p 2541598
30/04/2013 313.60p 315.80p 311.50p 312.80p 2859282
29/04/2013 311.80p 313.50p 311.00p 313.50p 1998037
26/04/2013 313.00p 314.00p 310.50p 312.20p 1876548
25/04/2013 313.30p 315.30p 312.00p 313.10p 3445355
24/04/2013 313.40p 313.90p 312.00p 313.00p 2516251
23/04/2013 305.90p 315.20p 305.50p 313.50p 3736677
22/04/2013 302.60p 308.10p 302.00p 306.00p 4786039
19/04/2013 301.30p 302.40p 299.80p 301.90p 4601448
18/04/2013 296.10p 301.90p 294.90p 300.70p 4593387
17/04/2013 296.80p 298.50p 294.50p 295.90p 5180456
16/04/2013 296.60p 298.50p 295.50p 295.50p 5731827
15/04/2013 297.50p 298.80p 295.10p 297.20p 3526941
12/04/2013 296.90p 298.80p 296.24p 297.50p 2088551
11/04/2013 296.00p 299.00p 295.48p 298.00p 2144040
10/04/2013 291.90p 296.80p 291.40p 296.50p 2715171
09/04/2013 288.70p 292.90p 288.70p 291.90p 3115151
08/04/2013 289.10p 290.60p 287.90p 288.70p 2531935
05/04/2013 289.90p 290.50p 286.80p 287.70p 2660907
04/04/2013 294.10p 294.60p 289.20p 289.80p 3022114
03/04/2013 296.00p 296.40p 292.60p 292.80p 2178153
02/04/2013 290.90p 297.20p 290.90p 295.60p 3557318
28/03/2013 290.60p 293.00p 286.50p 291.40p 5208371
27/03/2013 293.40p 293.77p 286.80p 290.60p 3815764
26/03/2013 293.60p 295.90p 292.13p 293.20p 2547664
25/03/2013 293.50p 295.20p 292.00p 293.40p 2191913
22/03/2013 289.30p 293.80p 287.40p 292.10p 3232737
21/03/2013 290.40p 291.80p 288.57p 290.70p 4075226
20/03/2013 293.30p 294.00p 288.92p 291.80p 3592233
19/03/2013 298.10p 298.10p 289.80p 291.70p 4344406
18/03/2013 293.00p 299.30p 291.58p 298.20p 2781064
15/03/2013 296.30p 302.70p 294.40p 298.30p 12311226
14/03/2013 301.30p 303.70p 294.60p 302.70p 4735134
13/03/2013 298.10p 307.50p 295.40p 299.90p 6202210
12/03/2013 301.40p 310.50p 301.40p 307.50p 3266046
11/03/2013 299.70p 302.30p 299.20p 301.40p 2158229
08/03/2013 298.60p 300.95p 297.74p 300.50p 2092398
07/03/2013 297.00p 299.01p 296.40p 297.70p 1642495
06/03/2013 296.40p 297.40p 295.30p 296.50p 1812827
05/03/2013 293.90p 298.60p 292.30p 295.90p 3539048
04/03/2013 293.80p 294.50p 291.20p 292.90p 1754193
01/03/2013 289.80p 295.00p 289.20p 295.00p 2442612
28/02/2013 289.00p 291.60p 286.90p 290.10p 3010566
27/02/2013 284.30p 289.60p 282.93p 289.50p 1958434
26/02/2013 282.50p 286.60p 280.90p 284.10p 2179621
25/02/2013 286.80p 289.10p 284.90p 286.60p 2559729
22/02/2013 285.50p 289.80p 275.60p 287.10p 5739258
21/02/2013 292.30p 294.40p 286.10p 289.80p 2275588
20/02/2013 290.60p 295.30p 290.00p 294.40p 1815343
19/02/2013 283.40p 290.90p 281.60p 290.60p 2436621
18/02/2013 285.00p 286.44p 283.30p 283.40p 1252377
15/02/2013 283.70p 286.20p 282.80p 284.80p 2412710
14/02/2013 283.40p 285.90p 281.90p 284.30p 3386319
13/02/2013 280.50p 285.00p 279.10p 283.80p 1866994
12/02/2013 279.80p 284.30p 278.00p 280.40p 3224513
11/02/2013 279.60p 280.70p 278.30p 280.30p 1252910
08/02/2013 280.60p 281.19p 277.60p 279.40p 2093079
07/02/2013 280.60p 283.20p 279.60p 279.80p 2960587
06/02/2013 278.90p 282.30p 278.01p 280.70p 2249629
05/02/2013 276.60p 280.90p 275.10p 278.20p 2915099
04/02/2013 282.50p 282.80p 275.70p 276.20p 1754038
01/02/2013 277.70p 283.20p 277.50p 282.80p 2767121
31/01/2013 277.90p 278.70p 275.10p 277.30p 2568681
30/01/2013 278.80p 282.50p 274.30p 277.60p 3974223
29/01/2013 278.90p 282.10p 268.00p 279.90p 8279605
28/01/2013 276.50p 279.50p 275.10p 278.90p 1994212
25/01/2013 275.00p 278.30p 274.40p 276.90p 2423789
24/01/2013 273.50p 277.00p 272.50p 275.30p 2172829
23/01/2013 273.70p 275.00p 272.70p 273.60p 2380328
22/01/2013 274.20p 274.90p 272.20p 273.50p 2183743
21/01/2013 274.90p 276.03p 272.80p 274.40p 1176153
18/01/2013 275.00p 277.10p 273.20p 273.80p 4323922
17/01/2013 272.20p 275.70p 271.22p 274.90p 3089922
16/01/2013 269.50p 272.70p 268.50p 272.10p 2683923
15/01/2013 270.00p 270.09p 266.30p 269.50p 2470139
14/01/2013 273.90p 274.69p 270.10p 270.30p 2881859
11/01/2013 262.00p 268.90p 261.90p 267.70p 4670030
10/01/2013 265.90p 266.60p 261.20p 261.60p 2886144
09/01/2013 263.20p 264.80p 261.50p 264.70p 2141685
08/01/2013 262.60p 264.10p 261.90p 263.10p 1935722
07/01/2013 264.00p 264.40p 261.90p 263.00p 2250655
04/01/2013 261.00p 265.78p 260.20p 264.30p 1839569
03/01/2013 261.70p 262.40p 259.60p 261.90p 1795485
02/01/2013 258.40p 262.00p 257.90p 261.70p 2491584
31/12/2012 255.70p 258.00p 254.60p 256.50p 473664
28/12/2012 259.30p 259.70p 255.70p 257.20p 1018199
27/12/2012 258.20p 261.20p 258.20p 259.80p 1085249
24/12/2012 260.60p 261.50p 258.30p 258.80p 416350
21/12/2012 260.00p 261.10p 258.10p 260.10p 4209050
20/12/2012 259.70p 262.40p 257.80p 260.40p 2440486
19/12/2012 257.10p 263.90p 256.42p 260.80p 6048077
18/12/2012 251.50p 258.40p 250.80p 257.00p 4365945
17/12/2012 251.20p 252.40p 249.10p 250.30p 1957939
14/12/2012 252.70p 253.60p 251.10p 252.50p 1866438
13/12/2012 255.40p 256.24p 252.30p 252.60p 2323655
12/12/2012 252.00p 256.00p 249.90p 255.30p 3530512
11/12/2012 249.80p 252.10p 249.10p 251.20p 2094003
10/12/2012 248.50p 249.90p 247.10p 249.30p 1303974
07/12/2012 252.10p 253.00p 248.21p 249.20p 3686317
06/12/2012 250.80p 254.30p 250.00p 252.10p 3110896
05/12/2012 250.80p 251.60p 248.50p 250.30p 2553983
04/12/2012 248.80p 250.80p 248.40p 250.30p 3710399
03/12/2012 248.00p 249.90p 247.10p 249.20p 3051482
30/11/2012 247.80p 248.50p 247.20p 247.20p 4834016
29/11/2012 246.60p 249.80p 246.60p 247.90p 4788365
28/11/2012 246.90p 247.10p 244.80p 245.70p 6206490
27/11/2012 244.40p 246.20p 244.00p 245.20p 6357042
26/11/2012 247.00p 247.00p 242.90p 243.40p 2367304
23/11/2012 245.40p 247.90p 244.70p 247.10p 4438620
22/11/2012 243.60p 246.84p 243.48p 245.40p 2128319
21/11/2012 242.90p 244.40p 242.00p 243.10p 3884030
20/11/2012 241.90p 243.80p 241.30p 243.30p 5321729
19/11/2012 242.20p 243.50p 240.40p 242.40p 4773164
16/11/2012 245.60p 247.00p 243.80p 244.10p 2529734
15/11/2012 245.90p 249.03p 244.00p 246.00p 5145613
14/11/2012 250.00p 250.80p 246.60p 246.70p 8471321
13/11/2012 248.60p 249.90p 246.40p 249.90p 4706944
12/11/2012 250.20p 252.40p 246.60p 248.70p 4491872
09/11/2012 260.60p 261.00p 248.60p 253.40p 8512802
08/11/2012 268.30p 268.90p 251.50p 259.20p 14177603
07/11/2012 271.20p 273.50p 267.10p 267.60p 3336649
06/11/2012 256.50p 270.80p 256.50p 270.00p 9124252
05/11/2012 263.90p 263.90p 259.70p 260.80p 2450494
02/11/2012 264.30p 266.00p 263.30p 264.50p 2706993
01/11/2012 260.60p 265.60p 259.10p 265.10p 3175595
31/10/2012 260.60p 261.59p 258.90p 260.50p 4656031
30/10/2012 259.20p 261.60p 259.20p 260.90p 2886851
29/10/2012 263.10p 263.40p 259.60p 259.80p 3140258
26/10/2012 260.90p 264.30p 260.50p 263.50p 5682856
25/10/2012 262.30p 263.50p 261.40p 261.70p 5347377
24/10/2012 262.90p 263.60p 261.20p 262.20p 4256948
23/10/2012 264.80p 265.20p 260.90p 261.00p 1776970
22/10/2012 263.70p 265.90p 262.70p 264.70p 1481004
19/10/2012 266.00p 267.30p 264.00p 264.00p 3019383
18/10/2012 267.50p 267.80p 265.10p 266.30p 4716204
17/10/2012 267.20p 268.20p 266.30p 266.70p 2841112
16/10/2012 268.00p 268.19p 265.30p 267.60p 3539141
15/10/2012 264.00p 267.40p 263.72p 266.30p 1838498
12/10/2012 265.60p 265.60p 263.20p 263.80p 3079742
11/10/2012 263.80p 267.20p 263.00p 265.90p 1660010
10/10/2012 263.80p 266.20p 263.47p 264.50p 2197543
09/10/2012 268.90p 269.30p 262.40p 263.80p 2917380
08/10/2012 267.40p 268.90p 265.50p 268.90p 1362417
05/10/2012 265.00p 271.00p 264.00p 268.50p 2858832
04/10/2012 268.20p 268.20p 263.50p 264.30p 4081763
03/10/2012 264.20p 268.20p 263.40p 268.00p 2445010
02/10/2012 264.60p 268.00p 263.50p 265.40p 3639886
01/10/2012 266.00p 268.70p 265.40p 266.00p 3237942
28/09/2012 264.70p 268.10p 263.70p 265.70p 4295003
27/09/2012 266.40p 267.50p 260.30p 263.70p 4780576
26/09/2012 268.10p 269.40p 265.00p 265.00p 4982034
25/09/2012 267.40p 269.50p 266.20p 269.50p 2567603
24/09/2012 266.80p 268.30p 265.40p 267.90p 2572422
21/09/2012 265.90p 269.20p 265.60p 268.60p 9229856
20/09/2012 267.30p 268.50p 265.10p 267.20p 3388811
19/09/2012 264.10p 268.90p 263.90p 268.00p 3877677
18/09/2012 265.70p 267.30p 264.90p 267.00p 3319256
17/09/2012 261.40p 266.93p 260.60p 266.90p 3842817
14/09/2012 258.40p 262.00p 254.60p 261.00p 4720490
13/09/2012 255.10p 256.20p 254.00p 254.90p 2277304
12/09/2012 255.00p 256.10p 252.30p 255.50p 3164204
11/09/2012 260.60p 260.60p 254.60p 255.60p 4020961
10/09/2012 258.10p 260.90p 256.60p 260.70p 1582043
07/09/2012 257.20p 258.70p 255.30p 258.50p 1836829
06/09/2012 251.80p 257.80p 251.50p 257.50p 2122888
05/09/2012 252.00p 253.60p 251.00p 251.80p 2085998
04/09/2012 256.10p 257.80p 250.50p 252.40p 3470109
03/09/2012 253.70p 257.53p 251.40p 256.70p 3115349
31/08/2012 253.90p 256.60p 252.80p 253.00p 5510737
30/08/2012 260.00p 261.00p 254.70p 254.70p 4668879
29/08/2012 262.00p 263.20p 260.90p 261.10p 2687585
28/08/2012 264.80p 264.80p 254.40p 261.00p 6093906
24/08/2012 266.30p 268.10p 264.90p 266.20p 1928902

*Close Price adjusted for both dividends and splits