Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		4.169	4.169	4.169	0	+0.07(+1.69%)
May 30, 2017	4.100	4.100	4.100	4.100	3,000	-0.05(-1.20%)
May 25, 2017		4.150	4.150	4.150	1,519	+0.05(+1.22%)
May 22, 2017		4.100	4.100	4.100	0	-0.24(-5.53%)
May 19, 2017	4.292	4.340	4.292	4.340	1,000	+0.24(+5.85%)
May 08, 2017		4.100	4.100	4.100	0	-0.03(-0.73%)
May 05, 2017	4.130	4.130	4.130	4.130	55,490	+0.03(+0.73%)
May 04, 2017	4.100	4.100	4.100	4.100	408	+0.10(+2.50%)
May 01, 2017		4.000	4.000	4.000	0	+0.15(+3.90%)
Apr 28, 2017	3.850	3.850	3.850	3.850	1,016	+0.00(+0.00%)
Apr 27, 2017	3.850	3.850	3.850	3.850	214	+0.00(+0.00%)
Apr 26, 2017	3.850	3.850	3.850	3.850	142	+0.00(+0.00%)
Apr 20, 2017		3.850	3.850	3.850	0	+0.00(+0.00%)
Apr 17, 2017		3.850	3.850	3.850	0	+0.00(+0.00%)
Apr 11, 2017		3.850	3.850	3.850	0	+0.02(+0.39%)
Apr 07, 2017		3.835	3.835	3.835	0	+0.03(+0.81%)
Apr 04, 2017		3.804	3.804	3.804	1,619	+0.19(+5.38%)
Mar 24, 2017		3.610	3.610	3.610	0	-0.02(-0.55%)
Mar 21, 2017		3.630	3.630	3.630	93,731	-0.07(-1.89%)
Mar 20, 2017	3.750	3.750	3.700	3.700	2,665	-0.08(-2.12%)
Mar 17, 2017	3.780	3.780	3.780	3.780	221	+0.06(+1.75%)
Mar 13, 2017		3.715	3.715	3.715	0	+0.21(+5.84%)
Mar 10, 2017	3.510	3.510	3.510	3.510	100	+0.00(+0.00%)
Mar 09, 2017	3.490	3.510	3.490	3.510	2,387	+0.34(+10.73%)
Mar 07, 2017		3.170	3.170	3.170	0	-0.06(-1.86%)
Mar 03, 2017		3.230	3.230	3.230	7,215	-0.01(-0.31%)
Mar 02, 2017	3.249	3.249	3.240	3.240	75,979	-0.02(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

G4S Plc Ord Shs (OP: GFSZF )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

G4S Plc Ord Shs (OP: GFSZF )

Historical Prices

Sections

Services

Malvern Daily Record