Galliford Try (GFRD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galliford Try

Date Open High Low Close* Volume
27/10/2017 1,142.63p 1,148.03p 1,112.04p 1,115.64p 366438
26/10/2017 1,148.03p 1,148.03p 1,121.19p 1,144.43p 338108
25/10/2017 1,211.91p 1,212.81p 1,188.52p 1,198.41p 388807
24/10/2017 1,211.91p 1,213.71p 1,200.21p 1,211.01p 306849
23/10/2017 1,220.01p 1,222.96p 1,193.92p 1,201.11p 284646
20/10/2017 1,217.31p 1,217.31p 1,197.51p 1,212.81p 241670
19/10/2017 1,223.61p 1,223.61p 1,196.61p 1,209.21p 237869
18/10/2017 1,190.32p 1,220.01p 1,184.02p 1,213.71p 473164
17/10/2017 1,200.21p 1,207.51p 1,181.32p 1,183.12p 413152
16/10/2017 1,199.31p 1,207.66p 1,193.92p 1,196.61p 379082
13/10/2017 1,200.21p 1,211.91p 1,196.61p 1,203.81p 263729
12/10/2017 1,212.81p 1,219.11p 1,201.11p 1,203.81p 248256
11/10/2017 1,207.41p 1,220.91p 1,199.31p 1,218.21p 270079
10/10/2017 1,211.01p 1,221.81p 1,198.41p 1,203.81p 217927
09/10/2017 1,249.70p 1,249.70p 1,205.61p 1,208.31p 390794
06/10/2017 1,249.70p 1,251.50p 1,238.00p 1,247.90p 217875
05/10/2017 1,239.80p 1,253.30p 1,229.00p 1,247.00p 223762
04/10/2017 1,238.00p 1,239.80p 1,221.81p 1,237.10p 217649
03/10/2017 1,236.20p 1,244.30p 1,221.81p 1,240.70p 243704
02/10/2017 1,223.61p 1,237.10p 1,215.51p 1,234.40p 239722
29/09/2017 1,184.02p 1,225.41p 1,184.02p 1,217.31p 306942
28/09/2017 1,166.92p 1,180.42p 1,156.13p 1,180.42p 411373
27/09/2017 1,176.82p 1,176.82p 1,155.23p 1,160.63p 293989
26/09/2017 1,165.12p 1,170.52p 1,157.93p 1,158.83p 212631
25/09/2017 1,186.72p 1,195.71p 1,162.43p 1,163.33p 185240
22/09/2017 1,221.81p 1,221.81p 1,187.62p 1,192.12p 344814
21/09/2017 1,236.20p 1,241.60p 1,217.31p 1,220.01p 193505
20/09/2017 1,229.00p 1,243.40p 1,228.10p 1,238.90p 295388
19/09/2017 1,241.60p 1,245.20p 1,228.10p 1,233.50p 230073
18/09/2017 1,232.60p 1,242.50p 1,222.71p 1,240.70p 247938
15/09/2017 1,210.11p 1,227.20p 1,193.02p 1,227.20p 573774
14/09/2017 1,217.31p 1,233.50p 1,198.41p 1,206.51p 436450
13/09/2017 1,245.20p 1,269.49p 1,181.32p 1,205.61p 843894
12/09/2017 1,223.61p 1,233.50p 1,209.21p 1,226.30p 373713
11/09/2017 1,250.60p 1,250.60p 1,228.10p 1,229.00p 298193
08/09/2017 1,261.39p 1,261.39p 1,241.60p 1,243.40p 139818
07/09/2017 1,256.89p 1,263.19p 1,249.70p 1,260.49p 88806
06/09/2017 1,269.49p 1,269.49p 1,243.40p 1,248.80p 136166
05/09/2017 1,268.59p 1,275.79p 1,255.10p 1,268.59p 161660
04/09/2017 1,281.19p 1,281.19p 1,253.30p 1,253.30p 446965
01/09/2017 1,270.39p 1,283.89p 1,256.89p 1,281.19p 209464
31/08/2017 1,242.50p 1,258.69p 1,241.60p 1,252.40p 178484
30/08/2017 1,233.50p 1,242.50p 1,229.00p 1,241.60p 117078
29/08/2017 1,231.70p 1,238.00p 1,211.91p 1,229.00p 180404
25/08/2017 1,241.60p 1,246.10p 1,230.80p 1,245.20p 112248
24/08/2017 1,237.10p 1,243.40p 1,230.80p 1,241.60p 103711
23/08/2017 1,244.30p 1,245.20p 1,232.60p 1,244.30p 114176
22/08/2017 1,231.70p 1,245.20p 1,230.80p 1,241.60p 115010
21/08/2017 1,218.21p 1,232.60p 1,211.01p 1,229.00p 85712
18/08/2017 1,220.91p 1,220.91p 1,202.91p 1,214.61p 84573
17/08/2017 1,223.61p 1,237.10p 1,211.91p 1,218.21p 91902
16/08/2017 1,200.21p 1,222.71p 1,196.61p 1,219.11p 132137
15/08/2017 1,213.71p 1,216.41p 1,188.52p 1,205.61p 199140
14/08/2017 1,201.11p 1,216.41p 1,200.21p 1,216.41p 123940
11/08/2017 1,200.21p 1,204.71p 1,183.12p 1,199.31p 152311
10/08/2017 1,221.81p 1,234.40p 1,202.91p 1,204.71p 174253
09/08/2017 1,191.22p 1,223.61p 1,184.02p 1,221.81p 241287
08/08/2017 1,194.81p 1,204.71p 1,194.81p 1,195.71p 114011
07/08/2017 1,202.91p 1,215.51p 1,193.02p 1,204.71p 112149
04/08/2017 1,202.91p 1,228.10p 1,179.52p 1,196.61p 210522
03/08/2017 1,215.51p 1,226.30p 1,206.51p 1,225.41p 134819
02/08/2017 1,223.61p 1,225.41p 1,211.91p 1,217.31p 131874
01/08/2017 1,229.00p 1,231.70p 1,216.41p 1,223.61p 147317
31/07/2017 1,214.61p 1,229.00p 1,211.01p 1,220.01p 141220
28/07/2017 1,229.00p 1,232.60p 1,196.61p 1,210.11p 151519
27/07/2017 1,198.41p 1,225.41p 1,198.41p 1,223.61p 111827
26/07/2017 1,194.81p 1,201.11p 1,191.22p 1,198.41p 152719
25/07/2017 1,193.92p 1,203.81p 1,180.42p 1,193.02p 152469
24/07/2017 1,183.12p 1,195.71p 1,175.02p 1,189.42p 321683
21/07/2017 1,206.51p 1,206.51p 1,177.72p 1,184.92p 175120
20/07/2017 1,199.31p 1,206.51p 1,175.92p 1,192.12p 218986
19/07/2017 1,167.82p 1,196.61p 1,157.93p 1,194.81p 280221
18/07/2017 1,139.03p 1,149.83p 1,130.94p 1,141.73p 166478
17/07/2017 1,131.84p 1,148.03p 1,124.64p 1,140.83p 180890
14/07/2017 1,157.93p 1,160.63p 1,128.24p 1,128.24p 234082
13/07/2017 1,132.73p 1,171.42p 1,128.24p 1,156.13p 309999
12/07/2017 1,150.73p 1,181.32p 1,127.34p 1,130.04p 455587
11/07/2017 1,089.55p 1,148.03p 1,086.85p 1,134.53p 678686
10/07/2017 1,055.36p 1,061.66p 1,049.06p 1,049.96p 235346
07/07/2017 1,054.46p 1,064.36p 1,054.46p 1,056.26p 190728
06/07/2017 1,031.97p 1,062.56p 1,031.97p 1,056.26p 213338
05/07/2017 1,030.17p 1,043.66p 1,027.47p 1,043.66p 274944
04/07/2017 1,025.67p 1,031.97p 1,021.17p 1,027.47p 168340
03/07/2017 1,034.67p 1,058.06p 1,026.57p 1,029.27p 384526
30/06/2017 1,036.47p 1,053.56p 1,031.97p 1,044.56p 256913
29/06/2017 1,049.06p 1,054.46p 1,035.57p 1,035.57p 205920
28/06/2017 1,046.36p 1,058.06p 1,040.06p 1,049.06p 128088
27/06/2017 1,043.66p 1,051.76p 1,031.07p 1,047.26p 329387
26/06/2017 1,061.66p 1,061.66p 1,037.37p 1,046.36p 202172
23/06/2017 1,044.56p 1,058.96p 1,043.66p 1,056.26p 76690
22/06/2017 1,045.46p 1,049.96p 1,031.07p 1,043.66p 173187
21/06/2017 1,030.17p 1,048.16p 1,029.27p 1,040.06p 209651
20/06/2017 1,053.56p 1,058.96p 1,032.87p 1,032.87p 146027
19/06/2017 1,058.96p 1,060.76p 1,040.96p 1,049.06p 158588
16/06/2017 1,042.76p 1,055.36p 1,028.37p 1,054.46p 1320061
15/06/2017 1,056.26p 1,067.96p 1,025.35p 1,040.06p 464529
14/06/2017 1,058.06p 1,064.36p 1,054.46p 1,059.86p 679370
13/06/2017 1,063.46p 1,070.65p 1,056.26p 1,056.26p 254134
12/06/2017 1,053.56p 1,071.37p 1,050.86p 1,057.16p 804745
09/06/2017 1,052.66p 1,055.68p 1,020.92p 1,049.96p 487935
08/06/2017 1,046.36p 1,062.56p 1,038.27p 1,058.06p 370669
07/06/2017 1,045.46p 1,056.26p 1,040.96p 1,048.16p 225217
06/06/2017 1,066.16p 1,067.96p 1,037.37p 1,043.66p 439049
05/06/2017 1,094.95p 1,103.73p 1,065.26p 1,068.86p 364884
02/06/2017 1,111.14p 1,129.21p 1,095.85p 1,097.65p 356665
01/06/2017 1,128.24p 1,132.38p 1,108.44p 1,118.34p 406096
31/05/2017 1,111.14p 1,125.20p 1,106.64p 1,124.64p 380041
30/05/2017 1,124.64p 1,127.34p 1,109.24p 1,113.84p 269646
26/05/2017 1,115.64p 1,121.04p 1,108.89p 1,115.64p 279628
25/05/2017 1,126.44p 1,129.63p 1,112.33p 1,115.64p 153232
24/05/2017 1,127.34p 1,130.04p 1,120.14p 1,120.14p 270883
23/05/2017 1,127.34p 1,139.97p 1,123.74p 1,124.64p 303439
22/05/2017 1,145.33p 1,149.83p 1,128.24p 1,129.14p 279064
19/05/2017 1,138.13p 1,153.57p 1,130.90p 1,144.43p 230260
18/05/2017 1,151.63p 1,156.49p 1,129.14p 1,136.33p 428304
17/05/2017 1,151.63p 1,158.56p 1,135.69p 1,147.13p 459123
16/05/2017 1,155.23p 1,172.25p 1,146.23p 1,150.73p 413191
15/05/2017 1,168.72p 1,171.42p 1,144.43p 1,157.03p 461832
12/05/2017 1,173.22p 1,183.12p 1,160.63p 1,168.72p 288193
11/05/2017 1,187.62p 1,189.42p 1,161.28p 1,176.82p 612076
10/05/2017 1,166.92p 1,188.29p 1,166.92p 1,183.12p 615370
09/05/2017 1,172.32p 1,179.97p 1,165.12p 1,166.92p 1021333
08/05/2017 1,166.02p 1,174.27p 1,152.53p 1,170.52p 727582
05/05/2017 1,170.52p 1,174.98p 1,156.13p 1,165.12p 492469
04/05/2017 1,179.52p 1,202.73p 1,154.33p 1,166.02p 1229787
03/05/2017 1,262.29p 1,268.59p 1,175.02p 1,175.02p 2282045
02/05/2017 1,313.58p 1,316.49p 1,295.58p 1,315.38p 251490
28/04/2017 1,323.47p 1,323.47p 1,290.18p 1,295.58p 379563
27/04/2017 1,318.08p 1,336.97p 1,310.88p 1,319.87p 233634
26/04/2017 1,321.67p 1,323.73p 1,312.68p 1,319.87p 244002
25/04/2017 1,328.87p 1,333.37p 1,317.18p 1,317.18p 243974
24/04/2017 1,348.67p 1,349.57p 1,315.23p 1,323.47p 272663
21/04/2017 1,336.97p 1,339.54p 1,318.97p 1,326.17p 247154
20/04/2017 1,341.47p 1,352.26p 1,323.47p 1,336.07p 204227
19/04/2017 1,320.77p 1,351.36p 1,316.89p 1,351.36p 502746
18/04/2017 1,322.57p 1,335.17p 1,308.18p 1,320.77p 570350
13/04/2017 1,323.47p 1,328.87p 1,310.73p 1,322.57p 277214
12/04/2017 1,345.97p 1,345.97p 1,312.00p 1,323.47p 248980
11/04/2017 1,318.97p 1,334.93p 1,316.28p 1,327.97p 283777
10/04/2017 1,322.57p 1,323.83p 1,304.69p 1,320.77p 449064
07/04/2017 1,324.37p 1,332.92p 1,306.38p 1,320.77p 277332
06/04/2017 1,290.18p 1,335.28p 1,290.18p 1,335.17p 302731
05/04/2017 1,332.47p 1,339.67p 1,318.08p 1,328.87p 719628
04/04/2017 1,329.77p 1,334.27p 1,311.78p 1,315.38p 259754
03/04/2017 1,329.77p 1,330.67p 1,311.78p 1,325.27p 439729
31/03/2017 1,336.07p 1,365.76p 1,312.68p 1,324.37p 409424
30/03/2017 1,336.97p 1,347.77p 1,329.77p 1,338.77p 259216
29/03/2017 1,352.26p 1,354.96p 1,326.17p 1,336.07p 294939
28/03/2017 1,363.96p 1,365.76p 1,331.57p 1,354.96p 366342
27/03/2017 1,370.26p 1,371.38p 1,345.97p 1,355.86p 289208
24/03/2017 1,389.15p 1,389.15p 1,360.36p 1,367.56p 318727
23/03/2017 1,403.55p 1,403.55p 1,365.76p 1,387.35p 330240
22/03/2017 1,421.54p 1,421.54p 1,386.45p 1,418.84p 393750
21/03/2017 1,429.64p 1,430.54p 1,416.14p 1,424.24p 324530
20/03/2017 1,432.34p 1,432.34p 1,416.14p 1,424.24p 326461
17/03/2017 1,402.65p 1,431.08p 1,402.65p 1,422.44p 2009915
16/03/2017 1,427.84p 1,427.84p 1,401.75p 1,416.14p 644891
15/03/2017 1,401.75p 1,414.34p 1,390.95p 1,406.25p 323683
14/03/2017 1,407.15p 1,425.14p 1,390.05p 1,410.75p 616752
13/03/2017 1,420.64p 1,427.84p 1,398.15p 1,417.04p 658818
10/03/2017 1,410.75p 1,425.14p 1,399.95p 1,415.24p 388611
09/03/2017 1,384.65p 1,401.75p 1,370.64p 1,400.85p 236531
08/03/2017 1,394.55p 1,394.55p 1,375.21p 1,385.55p 209546
07/03/2017 1,393.65p 1,393.65p 1,373.41p 1,387.35p 346845
06/03/2017 1,372.06p 1,387.35p 1,372.06p 1,379.26p 211659
03/03/2017 1,371.16p 1,390.05p 1,369.36p 1,374.76p 269499
02/03/2017 1,372.06p 1,390.05p 1,365.76p 1,381.05p 418568
01/03/2017 1,369.36p 1,390.05p 1,353.16p 1,385.55p 408345
28/02/2017 1,360.36p 1,373.86p 1,353.16p 1,363.96p 268918
27/02/2017 1,363.06p 1,365.76p 1,340.43p 1,360.36p 313754
24/02/2017 1,347.77p 1,363.08p 1,334.27p 1,341.47p 414562
23/02/2017 1,383.75p 1,383.75p 1,352.26p 1,354.06p 459300
22/02/2017 1,372.96p 1,395.45p 1,350.46p 1,372.96p 426775
21/02/2017 1,350.46p 1,382.85p 1,341.47p 1,351.36p 568839
20/02/2017 1,382.85p 1,382.85p 1,350.21p 1,363.96p 291354
17/02/2017 1,369.36p 1,380.16p 1,355.86p 1,376.56p 359816
16/02/2017 1,379.26p 1,379.26p 1,358.56p 1,364.86p 286719
15/02/2017 1,376.56p 1,381.63p 1,360.54p 1,372.06p 319959
14/02/2017 1,364.86p 1,369.36p 1,346.87p 1,369.36p 564361
13/02/2017 1,359.46p 1,370.97p 1,344.17p 1,361.26p 343144
10/02/2017 1,313.58p 1,349.57p 1,303.68p 1,342.37p 518908
09/02/2017 1,311.78p 1,315.38p 1,289.28p 1,311.78p 339985
08/02/2017 1,289.28p 1,309.28p 1,287.49p 1,299.18p 512807
07/02/2017 1,264.99p 1,291.08p 1,264.09p 1,286.59p 616969
06/02/2017 1,271.29p 1,290.18p 1,249.70p 1,261.39p 339717
03/02/2017 1,253.30p 1,275.79p 1,238.90p 1,261.39p 401364
02/02/2017 1,229.00p 1,240.70p 1,223.61p 1,238.00p 363025
01/02/2017 1,186.72p 1,234.40p 1,186.72p 1,234.40p 546714
31/01/2017 1,185.82p 1,217.31p 1,185.82p 1,213.71p 352454
30/01/2017 1,202.91p 1,206.88p 1,186.72p 1,198.41p 253477
27/01/2017 1,220.01p 1,220.01p 1,194.90p 1,205.61p 252935
26/01/2017 1,203.81p 1,205.61p 1,191.22p 1,202.91p 343969
25/01/2017 1,210.11p 1,210.11p 1,175.92p 1,195.71p 326845
24/01/2017 1,203.81p 1,204.00p 1,170.53p 1,181.32p 139180
23/01/2017 1,198.41p 1,202.91p 1,182.88p 1,193.92p 188561
20/01/2017 1,211.01p 1,218.21p 1,185.82p 1,193.02p 216279
19/01/2017 1,211.01p 1,214.39p 1,187.62p 1,206.51p 256167
18/01/2017 1,202.91p 1,214.61p 1,184.65p 1,212.81p 345167
17/01/2017 1,187.62p 1,205.61p 1,175.02p 1,205.61p 293508
16/01/2017 1,194.81p 1,203.20p 1,190.32p 1,195.71p 252799

*Close Price adjusted for both dividends and splits