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
28/10/2020 207.00 208.00 202.50 205.50 34,634,531
27/10/2020 209.10 209.60 207.20 207.20 7,272,475
23/10/2020 209.00 210.90 208.00 210.50 4,557,232
22/10/2020 208.00 211.40 208.00 209.00 6,961,739
21/10/2020 207.00 208.90 207.00 207.00 6,117,482
20/10/2020 207.00 209.10 207.00 207.60 5,729,791
19/10/2020 209.50 209.60 207.30 208.00 2,194,322
16/10/2020 209.00 211.10 207.40 208.70 5,528,410
15/10/2020 209.00 210.41 207.10 208.00 4,949,557
14/10/2020 210.00 210.60 206.03 209.00 3,154,593
13/10/2020 212.00 213.40 209.40 209.50 6,598,435
12/10/2020 213.00 214.00 211.20 213.00 7,922,424
09/10/2020 201.50 214.30 201.00 214.00 11,331,951
08/10/2020 200.80 202.40 200.00 201.50 7,910,276
07/10/2020 201.30 203.60 200.44 202.30 7,028,556
06/10/2020 200.20 204.10 200.20 201.90 5,398,971
05/10/2020 202.10 204.00 200.70 201.00 5,040,146
02/10/2020 201.60 204.10 199.95 204.00 11,019,416
01/10/2020 200.00 203.60 197.75 201.90 7,165,734
30/09/2020 189.95 201.40 188.50 200.30 14,957,228
29/09/2020 188.55 190.50 187.95 189.20 7,026,927
28/09/2020 187.00 191.15 187.00 189.15 4,961,072
25/09/2020 187.45 190.35 186.90 189.45 4,780,370
23/09/2020 187.85 190.35 187.50 189.10 5,617,732
22/09/2020 186.00 188.20 184.57 186.10 4,644,501
21/09/2020 192.50 195.05 186.00 186.00 7,766,931
18/09/2020 186.70 194.20 186.00 193.60 15,887,486
17/09/2020 183.25 190.90 181.95 190.90 11,970,486
16/09/2020 180.70 183.90 180.70 183.00 11,299,642
15/09/2020 180.00 183.25 178.00 181.00 14,864,437

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