G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2012 267.10p 268.40p 264.30p 265.80p 2403313
22/08/2012 269.60p 270.10p 264.90p 265.10p 2525678
21/08/2012 268.60p 271.30p 267.50p 270.60p 3051257
20/08/2012 268.20p 271.00p 267.90p 268.70p 2712274
17/08/2012 266.40p 268.50p 265.78p 268.10p 3192516
16/08/2012 267.70p 268.80p 264.50p 265.10p 4247282
15/08/2012 267.00p 267.80p 265.80p 267.00p 2173499
14/08/2012 264.60p 267.14p 263.90p 267.00p 2946646
13/08/2012 262.30p 264.30p 260.50p 264.30p 2283037
10/08/2012 261.30p 263.30p 260.77p 262.50p 2609372
09/08/2012 261.50p 263.63p 260.40p 263.60p 2488341
08/08/2012 260.70p 262.10p 257.00p 260.50p 3734471
07/08/2012 258.00p 261.83p 257.51p 261.80p 3536737
06/08/2012 256.50p 258.50p 254.80p 258.50p 2719144
03/08/2012 250.70p 257.40p 250.50p 256.90p 3662460
02/08/2012 250.70p 253.60p 249.70p 250.00p 4190885
01/08/2012 247.80p 250.90p 246.90p 250.90p 3936592
31/07/2012 246.70p 248.50p 245.40p 247.90p 3702528
30/07/2012 245.90p 247.49p 244.50p 246.80p 2899944
27/07/2012 246.90p 247.00p 244.10p 245.20p 4135764
26/07/2012 244.00p 246.30p 242.90p 246.30p 3939921
25/07/2012 243.20p 245.31p 242.20p 244.30p 5783322
24/07/2012 241.90p 244.70p 240.50p 244.50p 6571762
23/07/2012 239.60p 243.20p 237.30p 241.60p 5161141
20/07/2012 243.30p 244.50p 240.60p 241.80p 8407856
19/07/2012 244.90p 246.58p 242.00p 243.50p 10984891
18/07/2012 241.10p 248.60p 240.10p 244.90p 12224351
17/07/2012 253.00p 253.80p 238.30p 240.00p 27527728
16/07/2012 266.00p 266.40p 250.60p 254.60p 29558218
13/07/2012 284.10p 284.20p 272.40p 278.70p 7837672
12/07/2012 281.60p 285.80p 277.25p 283.00p 6517642
11/07/2012 288.90p 290.70p 287.80p 290.40p 3909481
10/07/2012 289.50p 290.10p 287.30p 288.70p 3811988
09/07/2012 290.70p 290.80p 286.80p 288.80p 2473417
06/07/2012 286.70p 291.60p 286.70p 290.30p 4113185
05/07/2012 286.40p 287.60p 284.10p 286.50p 2358363
04/07/2012 285.40p 286.80p 284.00p 286.40p 1450999
03/07/2012 283.80p 285.40p 281.60p 285.40p 3060405
02/07/2012 279.90p 284.20p 279.60p 283.70p 2058097
29/06/2012 281.60p 281.90p 278.40p 279.10p 4140128
28/06/2012 278.80p 280.20p 275.30p 277.20p 2297728
27/06/2012 276.20p 279.20p 275.00p 278.90p 2683999
26/06/2012 276.80p 277.60p 273.00p 276.20p 3481857
25/06/2012 276.20p 277.75p 275.00p 275.80p 2425801
22/06/2012 278.60p 278.60p 275.80p 276.40p 1471673
21/06/2012 283.10p 283.10p 278.60p 280.60p 2491223
20/06/2012 279.40p 283.60p 277.50p 282.90p 3289700
19/06/2012 274.40p 281.70p 274.40p 280.30p 3360639
18/06/2012 276.80p 276.80p 272.00p 275.00p 1813931
15/06/2012 275.00p 275.10p 271.40p 273.00p 8003471
14/06/2012 276.60p 277.70p 271.80p 274.60p 3185395
13/06/2012 278.30p 278.50p 272.40p 276.10p 3693364
12/06/2012 274.90p 277.60p 273.40p 276.60p 3450042
11/06/2012 280.10p 280.30p 273.90p 274.70p 4674182
08/06/2012 275.80p 277.20p 273.70p 276.00p 3520939
07/06/2012 276.50p 279.90p 275.70p 276.00p 4762221
06/06/2012 271.50p 276.40p 271.20p 275.10p 2409071
01/06/2012 276.00p 277.30p 270.40p 272.00p 3780560
31/05/2012 277.50p 279.60p 274.30p 276.20p 3415403
30/05/2012 278.80p 280.50p 276.80p 277.20p 3388587
29/05/2012 280.70p 282.20p 276.20p 279.30p 4200682
28/05/2012 276.00p 281.80p 276.00p 280.80p 1842299
25/05/2012 274.30p 276.70p 273.40p 275.90p 2323604
24/05/2012 270.30p 275.20p 268.60p 273.50p 2101824
23/05/2012 274.40p 276.00p 269.00p 269.00p 3902875
22/05/2012 270.90p 276.60p 270.90p 276.40p 4042219
21/05/2012 270.50p 272.80p 269.11p 271.10p 2624809
18/05/2012 273.60p 275.50p 270.40p 271.00p 4079510
17/05/2012 278.00p 279.20p 275.40p 275.40p 2813613
16/05/2012 275.00p 281.10p 271.60p 277.80p 5636999
15/05/2012 270.00p 277.00p 270.00p 275.20p 7685863
14/05/2012 265.80p 267.80p 263.50p 266.80p 3730731
11/05/2012 267.20p 267.30p 263.80p 267.20p 1954398
10/05/2012 267.70p 268.10p 263.30p 266.40p 4646757
09/05/2012 264.50p 267.20p 259.10p 262.80p 4778841
08/05/2012 273.30p 275.70p 269.63p 269.70p 4160779
04/05/2012 280.90p 281.20p 272.00p 273.40p 3412730
03/05/2012 281.90p 283.20p 279.60p 280.40p 2259035
02/05/2012 284.10p 284.80p 279.50p 281.10p 2967371
01/05/2012 280.50p 283.60p 278.31p 283.30p 1141129
30/04/2012 285.20p 285.50p 279.10p 279.60p 2700049
27/04/2012 279.80p 285.00p 278.20p 284.20p 2240609
26/04/2012 281.90p 283.60p 278.90p 280.70p 1901602
25/04/2012 281.20p 281.70p 276.90p 281.40p 3562484
24/04/2012 282.30p 282.80p 277.30p 280.00p 6216341
23/04/2012 289.40p 289.40p 279.80p 280.50p 2410754
20/04/2012 287.60p 289.90p 286.10p 289.90p 2731904
19/04/2012 287.80p 289.60p 282.70p 287.90p 4732697
18/04/2012 288.20p 288.77p 284.70p 288.10p 5113595
17/04/2012 287.70p 289.50p 284.30p 288.90p 3140929
16/04/2012 282.00p 288.40p 281.81p 287.90p 5389941
13/04/2012 284.20p 285.50p 281.90p 283.50p 4216791
12/04/2012 279.30p 285.20p 279.30p 284.90p 4755334
11/04/2012 277.60p 286.50p 275.30p 280.10p 8087980
10/04/2012 268.30p 276.30p 265.70p 273.10p 7368033
05/04/2012 266.70p 270.50p 266.70p 269.60p 3908920
04/04/2012 273.30p 273.70p 266.20p 267.00p 4643931
03/04/2012 275.80p 277.10p 273.10p 273.30p 4104403
02/04/2012 273.00p 276.10p 270.70p 275.10p 5680425
30/03/2012 274.20p 275.90p 272.50p 272.50p 5477944
29/03/2012 274.20p 276.70p 272.80p 274.10p 4273514
28/03/2012 276.50p 279.20p 274.00p 274.50p 4026799
27/03/2012 277.80p 279.50p 274.90p 276.60p 3775678
26/03/2012 274.30p 279.60p 273.30p 277.40p 4364170
23/03/2012 273.20p 274.70p 271.80p 273.00p 3796511
22/03/2012 272.90p 273.60p 268.00p 272.20p 5755990
21/03/2012 271.90p 274.20p 271.10p 272.70p 3471008
20/03/2012 274.40p 274.70p 270.10p 271.70p 3935111
19/03/2012 277.50p 277.50p 274.80p 275.10p 2766546
16/03/2012 278.00p 282.70p 275.50p 276.30p 7865692
15/03/2012 278.50p 280.60p 275.00p 277.10p 7422261
14/03/2012 279.80p 281.00p 275.60p 278.00p 8948325
13/03/2012 283.70p 287.50p 277.40p 283.50p 5617614
12/03/2012 292.80p 292.80p 287.50p 289.50p 3927623
09/03/2012 289.30p 293.40p 289.30p 292.10p 2150876
08/03/2012 286.70p 291.30p 285.50p 290.00p 3191114
07/03/2012 282.00p 287.79p 282.00p 285.30p 2322480
06/03/2012 285.20p 286.30p 280.50p 281.50p 2356671
05/03/2012 287.50p 289.30p 285.38p 286.40p 2682102
02/03/2012 291.30p 292.30p 288.70p 288.70p 1983657
01/03/2012 288.80p 292.20p 287.20p 291.30p 1995214
29/02/2012 287.60p 291.50p 286.50p 289.20p 3337441
28/02/2012 287.10p 288.60p 285.70p 288.40p 2114518
27/02/2012 286.90p 288.20p 283.70p 287.60p 2363591
24/02/2012 285.90p 287.90p 285.60p 286.90p 3887128
23/02/2012 279.10p 286.07p 279.10p 285.40p 5274279
22/02/2012 279.10p 280.50p 278.00p 279.70p 1502028
21/02/2012 281.20p 281.90p 278.10p 278.60p 1865857
20/02/2012 281.70p 282.50p 279.80p 281.00p 1793621
17/02/2012 284.80p 287.10p 279.70p 280.10p 3986331
16/02/2012 284.10p 285.40p 282.40p 284.20p 1750568
15/02/2012 285.10p 286.40p 283.00p 285.30p 2725380
14/02/2012 278.90p 283.90p 277.10p 283.50p 2551998
13/02/2012 280.80p 281.90p 277.40p 279.80p 1883997
10/02/2012 279.40p 282.20p 278.60p 279.60p 2542125
09/02/2012 277.10p 279.50p 275.60p 278.80p 2590259
08/02/2012 278.00p 278.40p 274.20p 277.00p 2005541
07/02/2012 275.30p 278.20p 273.60p 277.70p 2702606
06/02/2012 274.10p 275.10p 271.40p 274.60p 2110620
03/02/2012 270.40p 274.00p 269.40p 274.00p 3871694
02/02/2012 271.70p 271.80p 268.70p 270.10p 3089935
01/02/2012 270.00p 271.40p 269.40p 270.80p 3235473
31/01/2012 269.00p 271.60p 269.00p 269.50p 3127237
30/01/2012 270.10p 270.90p 267.70p 269.00p 2409853
27/01/2012 270.00p 272.30p 267.30p 271.10p 2999249
26/01/2012 269.80p 271.70p 267.60p 271.70p 3034426
25/01/2012 270.40p 272.00p 267.30p 269.80p 1890635
24/01/2012 270.50p 271.90p 269.00p 269.40p 2337964
23/01/2012 271.90p 273.00p 268.20p 271.90p 3151593
20/01/2012 271.10p 272.23p 269.20p 271.40p 4161882
19/01/2012 276.00p 276.10p 268.30p 269.60p 4072796
18/01/2012 270.70p 271.90p 267.70p 269.00p 3037763
17/01/2012 270.80p 272.90p 269.10p 270.00p 3987419
16/01/2012 268.70p 271.60p 263.30p 268.70p 3903160
13/01/2012 272.80p 273.50p 268.70p 269.90p 3555862
12/01/2012 273.00p 275.80p 266.90p 271.50p 3586623
11/01/2012 275.30p 278.00p 272.30p 273.00p 2246916
10/01/2012 274.00p 277.90p 272.70p 276.20p 2995384
09/01/2012 273.10p 273.90p 271.30p 272.40p 1723445
06/01/2012 271.00p 274.90p 270.50p 272.70p 1712388
05/01/2012 272.40p 274.30p 270.40p 271.50p 2585483
04/01/2012 270.30p 274.30p 269.10p 272.60p 3544525
03/01/2012 278.50p 279.50p 266.40p 270.50p 3479495
30/12/2011 270.30p 272.20p 268.90p 271.80p 646821
29/12/2011 267.60p 270.40p 265.70p 270.40p 821480
28/12/2011 265.90p 269.60p 260.00p 268.30p 2452149
23/12/2011 266.80p 266.80p 264.50p 264.50p 610314
22/12/2011 262.80p 266.90p 260.30p 264.50p 3530260
21/12/2011 265.00p 265.70p 259.80p 261.60p 3396336
20/12/2011 257.50p 263.43p 255.80p 263.30p 3398186
19/12/2011 256.80p 258.30p 255.10p 257.10p 3308993
16/12/2011 252.00p 258.80p 252.00p 257.80p 7278597
15/12/2011 251.30p 252.60p 248.40p 250.80p 3251001
14/12/2011 252.00p 252.60p 246.90p 249.40p 4600784
13/12/2011 248.90p 254.60p 247.90p 253.40p 2178907
12/12/2011 250.90p 251.71p 249.10p 249.50p 2724724
09/12/2011 248.80p 252.20p 248.50p 251.20p 1742578
08/12/2011 255.50p 255.50p 250.00p 250.60p 2926529
07/12/2011 258.00p 258.00p 250.80p 253.60p 2535174
06/12/2011 255.40p 256.90p 253.40p 254.10p 2439672
05/12/2011 258.00p 258.00p 254.70p 255.60p 3594846
02/12/2011 258.00p 258.80p 255.40p 256.60p 2529695
01/12/2011 256.90p 260.40p 256.80p 257.20p 5133302
30/11/2011 244.50p 258.30p 243.76p 256.10p 7920559
29/11/2011 240.00p 248.10p 239.00p 246.80p 6733087
28/11/2011 236.00p 243.80p 233.90p 239.20p 4165383
25/11/2011 230.80p 234.00p 230.00p 232.00p 2687892
24/11/2011 231.20p 234.00p 230.50p 231.50p 2626039
23/11/2011 230.80p 233.50p 229.50p 230.00p 5340970
22/11/2011 232.50p 238.60p 231.90p 231.90p 3224439
21/11/2011 234.50p 235.70p 231.20p 233.30p 4474930
18/11/2011 236.40p 237.50p 232.40p 235.70p 5636927
17/11/2011 243.90p 244.70p 232.70p 237.70p 7606692
16/11/2011 246.90p 249.50p 243.70p 244.40p 3126834
15/11/2011 247.00p 249.60p 241.60p 246.90p 5401275
14/11/2011 251.90p 252.60p 247.30p 248.10p 2600778
11/11/2011 244.70p 250.70p 244.00p 250.40p 2065729
10/11/2011 239.00p 250.00p 239.00p 244.90p 3800029
09/11/2011 253.00p 255.10p 247.60p 249.00p 5015680
08/11/2011 251.00p 253.50p 248.30p 251.70p 2643098

*Close Price adjusted for both dividends and splits