livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

G4S - (GFS) share price history


G4S share priceGFS share price tradesGFS Fundamentals watchlistADD to watchlist
G4S - (GFS) share price history
Date Open High Low Close Volume
22/08/2019 167.95 169.75 165.95 168.80 2,993,371
21/08/2019 168.25 169.90 168.10 169.15 1,851,470
20/08/2019 170.65 171.05 165.75 168.30 3,297,474
19/08/2019 172.20 172.45 167.40 171.65 3,668,114
16/08/2019 174.00 174.00 168.95 170.45 3,388,187
15/08/2019 175.50 177.60 170.95 171.40 3,160,556
14/08/2019 177.00 177.00 172.10 174.90 9,727,889
13/08/2019 175.20 175.55 169.80 173.45 4,951,191
12/08/2019 187.60 189.80 174.45 174.45 8,018,328
09/08/2019 200.00 200.00 184.30 185.15 7,975,805
08/08/2019 184.75 184.79 182.30 183.70 2,520,245
07/08/2019 182.75 183.30 180.95 182.35 5,898,983
06/08/2019 182.95 185.05 181.30 181.45 3,398,756
05/08/2019 185.30 185.30 181.95 183.05 2,814,541
02/08/2019 188.55 191.85 185.30 187.20 4,083,796
01/08/2019 190.10 193.65 190.10 191.65 6,093,244
31/07/2019 192.40 196.10 191.55 191.55 7,623,805
30/07/2019 195.70 195.70 191.90 193.55 3,573,528
29/07/2019 196.55 197.02 193.40 195.70 3,507,938
26/07/2019 194.70 196.90 193.55 195.20 2,815,849
25/07/2019 196.45 196.70 191.60 193.85 2,718,429
24/07/2019 196.30 196.60 192.35 195.10 2,019,223
23/07/2019 196.65 198.35 195.50 195.50 3,281,119
22/07/2019 194.20 197.00 194.00 196.50 2,616,535
19/07/2019 193.55 195.15 192.30 194.30 2,573,028
18/07/2019 192.65 194.20 192.45 193.15 2,652,340
15/07/2019 197.15 198.20 194.65 195.00 2,700,719
12/07/2019 194.40 197.25 192.75 195.95 2,351,847
11/07/2019 197.50 198.45 192.15 194.55 5,229,197
09/07/2019 200.50 200.50 196.35 197.95 3,743,067

G4S - (GFS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices