G4S (GFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/11/2011 252.60p 253.70p 247.60p 250.00p 3135235
04/11/2011 257.10p 259.00p 253.60p 253.90p 4633165
03/11/2011 249.40p 257.30p 248.75p 256.40p 9442316
02/11/2011 250.00p 255.00p 248.30p 253.20p 15165918
01/11/2011 250.00p 253.30p 241.00p 245.20p 18792640
31/10/2011 245.90p 246.00p 241.70p 244.20p 10508386
28/10/2011 241.60p 247.30p 238.00p 246.60p 7990124
27/10/2011 242.70p 244.20p 237.80p 240.10p 6021309
26/10/2011 241.00p 241.30p 234.20p 236.30p 5506055
25/10/2011 242.60p 244.30p 238.90p 240.00p 6145686
24/10/2011 242.70p 245.50p 239.00p 243.50p 9529468
21/10/2011 241.20p 242.40p 239.50p 242.30p 7929622
20/10/2011 228.30p 244.00p 224.00p 241.00p 19612388
19/10/2011 241.70p 242.40p 230.80p 233.60p 14029174
18/10/2011 219.00p 241.50p 214.20p 241.50p 26460566
17/10/2011 250.00p 255.93p 216.50p 219.90p 27183404
14/10/2011 275.20p 285.60p 275.20p 282.30p 3205800
13/10/2011 276.20p 277.70p 273.60p 276.20p 2280786
12/10/2011 275.50p 279.66p 274.31p 277.60p 2049449
11/10/2011 277.00p 277.27p 274.00p 275.50p 2251714
10/10/2011 277.80p 278.70p 274.90p 276.60p 2037851
07/10/2011 271.80p 278.60p 271.80p 277.10p 3017424
06/10/2011 269.50p 271.70p 267.30p 271.60p 3642295
05/10/2011 268.70p 268.70p 264.00p 268.10p 4692074
04/10/2011 262.50p 265.90p 257.90p 263.70p 6569797
03/10/2011 261.20p 266.70p 260.60p 263.90p 3844558
30/09/2011 264.50p 267.20p 262.50p 267.00p 4112614
29/09/2011 265.60p 268.50p 264.90p 267.60p 2045840
28/09/2011 267.00p 269.80p 265.10p 267.00p 2141487
27/09/2011 265.70p 269.90p 263.30p 267.60p 2128065
26/09/2011 250.50p 262.00p 248.30p 260.20p 3166341
23/09/2011 256.90p 256.90p 250.70p 254.30p 3731278
22/09/2011 260.80p 260.80p 253.90p 255.80p 5913421
21/09/2011 266.10p 269.00p 263.50p 266.00p 2457348
20/09/2011 257.10p 265.40p 256.40p 264.70p 3916448
19/09/2011 260.50p 262.30p 257.50p 257.60p 5492644
16/09/2011 265.30p 268.20p 262.60p 265.00p 4950450
15/09/2011 261.50p 263.60p 261.10p 263.50p 5993764
14/09/2011 256.60p 261.30p 256.60p 259.80p 5777459
13/09/2011 268.30p 269.20p 257.70p 258.80p 4594904
12/09/2011 257.60p 265.20p 257.60p 264.00p 1851721
09/09/2011 263.30p 266.40p 262.60p 264.00p 4396735
08/09/2011 257.00p 266.00p 255.75p 264.60p 4845927
07/09/2011 256.50p 261.30p 255.20p 258.20p 3860348
06/09/2011 256.80p 258.70p 251.00p 254.90p 4266718
05/09/2011 262.00p 265.10p 256.90p 258.00p 3066247
02/09/2011 268.30p 269.30p 265.00p 267.30p 2826650
01/09/2011 261.20p 270.40p 259.10p 270.40p 5953395
31/08/2011 262.40p 262.40p 258.50p 261.00p 8097767
30/08/2011 258.40p 263.90p 256.80p 259.90p 3321486
26/08/2011 262.40p 262.69p 254.70p 260.20p 4060393
25/08/2011 273.60p 274.80p 260.90p 262.40p 4146580
24/08/2011 265.80p 273.60p 263.00p 271.60p 4484127
23/08/2011 248.40p 267.20p 243.60p 264.40p 9409759
22/08/2011 243.20p 244.90p 241.60p 243.60p 5393334
19/08/2011 242.30p 252.90p 235.70p 242.90p 6164736
18/08/2011 251.90p 252.80p 242.50p 243.60p 3870835
17/08/2011 253.70p 256.00p 252.10p 253.40p 2766688
16/08/2011 254.60p 256.50p 251.50p 255.90p 1924025
15/08/2011 256.20p 257.20p 253.00p 256.40p 1919357
12/08/2011 247.30p 255.00p 242.00p 255.00p 3190373
11/08/2011 244.20p 246.40p 236.00p 246.40p 3848596
10/08/2011 250.10p 252.00p 238.00p 238.90p 4288427
09/08/2011 241.40p 246.60p 227.40p 245.80p 6237982
08/08/2011 249.80p 254.80p 239.90p 241.90p 4688927
05/08/2011 250.70p 257.90p 246.00p 251.90p 4706251
04/08/2011 266.80p 269.70p 255.50p 255.50p 2945623
03/08/2011 264.40p 268.37p 261.50p 264.50p 2672179
02/08/2011 268.50p 271.00p 266.00p 266.10p 1607792
01/08/2011 277.20p 277.20p 268.10p 268.40p 2302732
29/07/2011 273.10p 274.80p 270.70p 274.20p 2373328
28/07/2011 273.70p 276.10p 272.70p 275.00p 1675779
27/07/2011 277.50p 277.50p 273.70p 275.80p 1871888
26/07/2011 279.80p 280.00p 276.90p 278.30p 1200150
25/07/2011 277.10p 279.20p 276.50p 278.50p 1050324
22/07/2011 276.40p 278.90p 275.30p 278.50p 1610192
21/07/2011 276.10p 276.80p 272.80p 275.80p 1854949
20/07/2011 275.60p 276.40p 273.50p 274.90p 1949431
19/07/2011 272.50p 274.60p 271.00p 273.60p 2003714
18/07/2011 272.00p 274.20p 270.90p 271.90p 2041690
15/07/2011 273.00p 275.20p 270.80p 274.40p 3213424
14/07/2011 274.60p 277.40p 273.10p 274.30p 1928440
13/07/2011 275.20p 277.10p 274.10p 275.10p 2591374
12/07/2011 274.80p 275.30p 270.90p 275.30p 3280192
11/07/2011 280.40p 281.90p 275.50p 276.90p 1804466
08/07/2011 281.60p 282.20p 279.00p 280.60p 1774415
07/07/2011 283.40p 284.20p 280.00p 281.50p 1820227
06/07/2011 285.20p 286.70p 282.00p 282.40p 2036577
05/07/2011 281.60p 286.30p 281.60p 284.80p 1984990
04/07/2011 279.50p 282.90p 279.50p 282.30p 1317545
01/07/2011 279.40p 281.40p 278.10p 280.40p 1630195
30/06/2011 277.10p 279.80p 276.30p 279.80p 3593141
29/06/2011 274.20p 277.00p 273.90p 276.60p 2475427
28/06/2011 274.90p 276.40p 271.90p 272.80p 3421234
27/06/2011 274.10p 276.80p 272.90p 274.10p 3417572
24/06/2011 278.50p 279.40p 273.80p 274.00p 2612368
23/06/2011 281.40p 281.40p 275.20p 276.00p 3654154
22/06/2011 282.60p 284.50p 281.13p 282.40p 4278745
21/06/2011 279.80p 283.60p 278.60p 283.28p 1990188
20/06/2011 280.80p 281.00p 279.20p 279.30p 2277597
17/06/2011 277.70p 282.38p 276.80p 282.30p 3604298
16/06/2011 278.20p 280.10p 274.50p 279.10p 3692046
15/06/2011 283.20p 283.20p 275.00p 278.90p 7032017
14/06/2011 286.10p 287.60p 283.10p 283.20p 2742470
13/06/2011 281.30p 285.90p 279.80p 285.00p 3583763
10/06/2011 282.60p 288.40p 280.50p 280.90p 7283516
09/06/2011 284.40p 285.10p 282.60p 283.40p 2738004
08/06/2011 287.10p 289.30p 283.90p 284.10p 3344131
07/06/2011 287.70p 288.80p 287.40p 288.50p 2394143
06/06/2011 290.10p 291.10p 287.70p 288.00p 5016677
03/06/2011 290.40p 294.70p 289.60p 290.60p 4122380
02/06/2011 289.50p 292.90p 288.30p 290.50p 3183170
01/06/2011 287.30p 294.10p 286.00p 291.00p 5964169
31/05/2011 282.80p 286.20p 281.20p 285.90p 2744663
27/05/2011 281.90p 282.60p 280.30p 281.20p 3493430
26/05/2011 280.70p 282.80p 278.60p 280.50p 3043993
25/05/2011 276.70p 280.70p 273.50p 280.00p 6605001
24/05/2011 275.80p 279.30p 275.30p 275.90p 2934142
23/05/2011 278.30p 278.30p 275.00p 275.90p 3026909
20/05/2011 283.00p 284.20p 279.80p 280.50p 2087236
19/05/2011 278.70p 282.70p 278.30p 281.80p 2789032
18/05/2011 280.20p 280.90p 277.40p 278.20p 2748424
17/05/2011 279.50p 281.20p 278.50p 278.90p 4198209
16/05/2011 280.20p 281.40p 278.50p 280.80p 7018631
13/05/2011 280.30p 285.20p 279.30p 282.50p 6273027
12/05/2011 276.00p 279.20p 273.50p 279.20p 2614106
11/05/2011 280.00p 280.00p 276.20p 277.20p 4318397
10/05/2011 273.50p 281.60p 272.10p 278.80p 5398327
09/05/2011 274.30p 275.30p 272.00p 273.60p 2902595
06/05/2011 270.50p 274.50p 269.00p 274.40p 3250410
05/05/2011 274.30p 275.00p 267.80p 270.10p 8497642
04/05/2011 274.00p 281.80p 272.10p 274.60p 7577968
03/05/2011 276.50p 280.80p 276.50p 279.10p 3340028
28/04/2011 279.20p 280.90p 275.80p 276.20p 4510311
27/04/2011 280.10p 284.00p 277.30p 278.70p 3743086
26/04/2011 279.90p 282.50p 278.20p 280.90p 1997708
21/04/2011 277.50p 279.60p 274.50p 279.60p 2340596
20/04/2011 275.50p 278.20p 275.50p 276.50p 3330519
19/04/2011 273.60p 275.90p 273.20p 274.10p 4168659
18/04/2011 275.50p 277.70p 271.80p 272.30p 10853685
15/04/2011 272.40p 277.60p 272.40p 275.30p 13541537
14/04/2011 267.60p 272.90p 267.10p 272.40p 5266977
13/04/2011 262.00p 270.20p 262.00p 268.60p 6372946
12/04/2011 263.30p 263.30p 260.40p 261.30p 2058715
11/04/2011 261.60p 264.70p 261.60p 263.20p 2107855
08/04/2011 260.40p 264.40p 260.40p 262.70p 2221566
07/04/2011 260.10p 262.70p 259.10p 259.10p 3095153
06/04/2011 260.30p 261.60p 259.20p 260.00p 3607015
05/04/2011 260.60p 261.60p 258.90p 260.00p 3166629
04/04/2011 259.90p 260.20p 256.90p 260.10p 2979230
01/04/2011 255.50p 261.30p 254.50p 260.10p 3657555
31/03/2011 256.40p 258.50p 254.50p 255.40p 4347603
30/03/2011 257.80p 259.60p 255.00p 256.00p 2165125
29/03/2011 253.30p 257.30p 251.90p 256.90p 3001744
28/03/2011 251.80p 254.30p 250.40p 253.40p 3700853
25/03/2011 252.00p 252.50p 246.80p 251.10p 7949537
24/03/2011 253.30p 255.40p 251.60p 251.60p 3420593
23/03/2011 253.10p 254.20p 250.70p 253.30p 14288591
22/03/2011 256.90p 258.10p 252.50p 253.90p 2677235
21/03/2011 256.70p 258.60p 255.80p 257.20p 3064443
18/03/2011 258.00p 258.90p 254.10p 255.40p 6903008
17/03/2011 253.30p 257.10p 252.10p 256.40p 3848641
16/03/2011 258.30p 259.40p 250.70p 253.00p 7188130
15/03/2011 251.00p 261.30p 247.10p 258.60p 8242280
14/03/2011 260.30p 261.70p 256.10p 256.90p 3670035
11/03/2011 261.80p 265.50p 261.80p 261.90p 4532958
10/03/2011 266.00p 266.10p 262.60p 264.20p 3274386
09/03/2011 267.60p 268.60p 264.60p 267.20p 2409700
08/03/2011 268.10p 268.50p 263.70p 267.00p 2772887
07/03/2011 269.00p 270.90p 268.00p 268.70p 4232224
04/03/2011 263.60p 271.90p 263.60p 270.00p 7489345
03/03/2011 264.70p 264.70p 260.20p 263.40p 2557425
02/03/2011 263.70p 264.40p 259.80p 263.10p 3691924
01/03/2011 264.90p 266.00p 262.60p 264.60p 3450080
28/02/2011 264.90p 266.20p 263.60p 264.00p 3935769
25/02/2011 263.00p 266.40p 263.00p 265.00p 2073742
24/02/2011 263.70p 264.70p 262.50p 263.40p 2686113
23/02/2011 267.50p 267.90p 264.70p 265.00p 2579163
22/02/2011 266.50p 269.10p 264.10p 268.70p 2366237
21/02/2011 268.40p 269.30p 267.00p 267.50p 4406897
18/02/2011 266.00p 269.10p 265.90p 268.00p 2019074
17/02/2011 265.40p 267.00p 264.50p 266.60p 1346703
16/02/2011 265.50p 267.40p 264.20p 266.00p 1584910
15/02/2011 268.20p 269.00p 262.30p 265.40p 4419048
14/02/2011 269.00p 270.60p 266.90p 269.00p 3653168
11/02/2011 268.40p 269.20p 265.60p 268.90p 2798694
10/02/2011 268.40p 269.00p 265.80p 268.60p 2627151
09/02/2011 268.80p 270.00p 267.80p 268.40p 3058687
08/02/2011 265.10p 270.40p 264.60p 269.70p 4459442
07/02/2011 263.70p 267.40p 263.70p 266.10p 1951747
04/02/2011 264.70p 264.70p 262.60p 263.80p 1725417
03/02/2011 264.60p 265.40p 262.20p 264.10p 2522589
02/02/2011 267.20p 267.50p 262.30p 264.20p 3352031
01/02/2011 269.20p 270.40p 265.40p 266.90p 2527211
31/01/2011 267.30p 269.90p 265.10p 268.60p 2836520
28/01/2011 268.20p 270.00p 267.90p 268.70p 2996568
27/01/2011 271.30p 271.80p 267.60p 269.50p 2991708
26/01/2011 268.40p 274.20p 267.60p 272.00p 3374617
25/01/2011 264.00p 267.60p 263.70p 267.40p 4198241
24/01/2011 262.70p 265.90p 261.30p 264.30p 2159460

*Close Price adjusted for both dividends and splits