Level of cryptocurrency scams 'unprecedented in modern markets'

Study finds hundreds of incidents of price manipulation across several exchanges

G4S plc (GFS.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

146.25-2.45 (-1.65%)

At close: 5:01PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	149.05	149.05	145.60	146.25	146.25	4,317,424
13 Aug 2020	149.05	150.92	148.00	148.70	148.70	5,185,977
12 Aug 2020	150.80	151.95	147.85	150.20	150.20	10,646,149
11 Aug 2020	147.85	151.25	147.45	150.65	150.65	7,376,436
10 Aug 2020	146.75	149.47	145.70	146.65	146.65	4,655,041
07 Aug 2020	144.60	145.30	141.60	144.75	144.75	6,948,660
06 Aug 2020	144.85	148.00	143.80	145.40	145.40	6,016,955
05 Aug 2020	144.40	146.45	142.50	146.00	146.00	6,282,136
04 Aug 2020	145.85	148.10	143.80	144.00	144.00	5,936,881
03 Aug 2020	141.30	145.90	141.20	145.90	145.90	9,382,996
31 Jul 2020	146.50	148.17	142.00	142.05	142.05	8,578,016
30 Jul 2020	152.60	152.60	142.75	147.10	147.10	9,085,518
29 Jul 2020	150.60	152.35	148.50	150.55	150.55	4,470,958
28 Jul 2020	149.80	151.80	147.45	151.55	151.55	6,430,689
27 Jul 2020	149.35	150.00	145.55	150.00	150.00	6,152,673
24 Jul 2020	146.25	149.10	144.05	147.00	147.00	7,353,818
23 Jul 2020	140.00	147.75	139.05	146.75	146.75	11,970,973
22 Jul 2020	138.00	138.00	134.65	136.60	136.60	8,996,137
21 Jul 2020	133.70	137.15	131.70	136.90	136.90	6,522,026
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	134.75	135.50	130.25	131.95	131.95	7,969,590
16 Jul 2020	132.70	136.25	130.50	133.30	133.30	7,815,519
15 Jul 2020	129.00	133.88	129.00	132.70	132.70	5,813,172
14 Jul 2020	131.75	133.90	128.65	129.50	129.50	11,986,120
13 Jul 2020	128.25	133.95	126.60	130.50	130.50	24,711,711
10 Jul 2020	117.30	120.00	117.00	119.45	119.45	9,806,553
09 Jul 2020	121.60	122.40	116.93	117.60	117.60	4,695,397
08 Jul 2020	120.55	121.15	118.92	120.85	120.85	5,144,844
07 Jul 2020	120.25	122.00	119.20	122.00	122.00	6,998,502
06 Jul 2020	121.00	122.45	118.90	120.05	120.05	3,598,126
03 Jul 2020	118.00	120.00	117.10	119.00	119.00	6,840,524
02 Jul 2020	115.65	119.20	114.80	119.20	119.20	7,378,463
01 Jul 2020	113.70	116.20	111.35	114.45	114.45	15,929,883
30 Jun 2020	112.50	114.80	111.70	113.95	113.95	14,622,874
29 Jun 2020	110.95	112.75	109.30	112.70	112.70	6,758,276
26 Jun 2020	113.55	116.40	104.00	111.95	111.95	12,158,986
25 Jun 2020	111.15	112.40	107.45	111.85	111.85	11,930,409
24 Jun 2020	113.85	116.00	111.05	111.20	111.20	19,960,180
23 Jun 2020	113.50	116.35	111.35	113.20	113.20	13,945,140
22 Jun 2020	112.25	114.40	110.10	113.55	113.55	11,516,670
19 Jun 2020	112.75	113.10	107.95	111.00	111.00	32,011,252
18 Jun 2020	110.35	114.60	109.40	111.45	111.45	16,764,837
17 Jun 2020	105.95	110.60	102.60	108.30	108.30	17,501,323
16 Jun 2020	105.85	108.35	101.60	104.55	104.55	6,572,249
15 Jun 2020	101.35	105.70	99.36	102.60	102.60	7,406,348
12 Jun 2020	100.70	105.25	99.04	102.25	102.25	10,386,541
11 Jun 2020	109.35	113.00	102.70	102.80	102.80	9,602,647
10 Jun 2020	112.00	114.00	108.00	111.70	111.70	14,932,607
09 Jun 2020	115.00	115.61	106.25	110.30	110.30	12,534,163
08 Jun 2020	112.90	115.28	110.92	112.65	112.65	9,081,904
05 Jun 2020	107.40	110.95	105.75	110.00	110.00	7,446,218
04 Jun 2020	101.20	107.10	98.92	105.50	105.50	9,036,625
03 Jun 2020	96.16	102.15	94.22	100.50	100.50	10,077,911
02 Jun 2020	92.10	97.68	91.18	94.50	94.50	12,550,510
01 Jun 2020	90.16	96.48	88.14	92.72	92.72	21,002,002
29 May 2020	91.72	92.08	85.64	90.00	90.00	117,126,016
28 May 2020	97.00	97.58	88.70	92.64	92.64	15,789,023
27 May 2020	96.48	99.32	94.16	95.70	95.70	11,870,563
26 May 2020	90.68	97.82	89.63	96.28	96.28	17,991,533
22 May 2020	93.34	93.72	84.88	87.02	87.02	6,409,581
21 May 2020	89.24	91.16	86.58	89.04	89.04	12,215,700
20 May 2020	91.46	92.80	88.00	90.80	90.80	11,061,351
19 May 2020	93.28	94.40	89.94	91.08	91.08	10,792,417
18 May 2020	88.70	92.40	87.92	91.70	91.70	11,458,622
15 May 2020	88.68	92.30	84.70	86.22	86.22	10,261,627
14 May 2020	89.32	90.44	83.14	87.30	87.30	7,710,305
13 May 2020	92.68	95.98	88.74	89.76	89.76	8,336,310
12 May 2020	92.22	94.34	90.64	93.00	93.00	9,466,514
11 May 2020	97.34	97.66	90.98	92.20	92.20	11,689,885
07 May 2020	98.76	99.40	93.88	96.96	96.96	9,216,770
06 May 2020	100.50	102.05	96.36	97.52	97.52	7,967,788
05 May 2020	98.42	102.24	98.40	100.00	100.00	5,399,508
04 May 2020	103.95	103.95	95.20	99.00	99.00	8,062,561
01 May 2020	110.00	110.00	101.55	105.85	105.85	4,987,673
30 Apr 2020	106.30	111.10	99.92	109.20	109.20	18,086,313
30 Apr 2020	6.11 Dividend
29 Apr 2020	96.80	104.40	94.76	103.95	97.84	9,675,527
28 Apr 2020	93.48	100.95	92.04	97.78	92.03	10,323,884
27 Apr 2020	87.12	93.66	85.96	93.66	88.15	8,567,642
24 Apr 2020	87.52	88.78	84.84	85.06	80.06	5,833,452
23 Apr 2020	89.38	91.32	86.32	88.24	83.05	5,755,994
22 Apr 2020	89.74	91.20	85.50	88.94	83.71	6,861,671
21 Apr 2020	94.08	94.48	89.28	90.02	84.73	7,299,404
20 Apr 2020	96.30	97.00	92.30	97.00	91.30	5,241,543
17 Apr 2020	91.12	96.78	88.64	95.96	90.32	11,727,281
16 Apr 2020	94.86	96.26	87.52	87.70	82.55	12,688,546
15 Apr 2020	107.00	108.00	93.00	94.42	88.87	12,761,720
14 Apr 2020	105.30	107.50	98.74	106.10	99.86	11,362,219
09 Apr 2020	94.28	106.85	93.88	106.85	100.57	9,372,254
08 Apr 2020	91.94	96.58	88.12	96.58	90.90	5,316,670
07 Apr 2020	83.70	93.46	81.33	92.86	87.40	13,171,314
06 Apr 2020	82.00	89.64	80.14	81.04	76.28	16,549,229
03 Apr 2020	91.64	92.98	69.92	69.92	65.81	13,660,112
02 Apr 2020	91.38	92.32	88.00	92.32	86.89	11,396,484
01 Apr 2020	90.28	98.44	86.30	89.82	84.54	12,039,323
31 Mar 2020	90.38	97.82	87.05	92.30	86.87	16,322,062
30 Mar 2020	93.84	97.82	86.68	87.44	82.30	5,275,543
27 Mar 2020	97.80	99.40	87.38	92.52	87.08	10,145,318
26 Mar 2020	90.52	99.34	89.00	98.68	92.88	11,583,545
25 Mar 2020	87.36	92.68	84.94	91.80	86.40	12,574,446
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,090.04-95.58(-1.55%)

FTSE 25017,735.62-188.97(-1.05%)

AIM948.14-8.66(-0.91%)

Level of cryptocurrency scams 'unprecedented in modern markets'

G4S plc (GFS.L)

FTSE 100
6,090.04
-95.58(-1.55%)

FTSE 250
17,735.62
-188.97(-1.05%)

AIM
948.14
-8.66(-0.91%)