Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/03/2016 1,300.08p 1,300.08p 1,285.69p 1,291.08p 113249
30/03/2016 1,293.78p 1,315.80p 1,283.89p 1,291.98p 141832
29/03/2016 1,286.59p 1,297.38p 1,277.59p 1,295.58p 167614
24/03/2016 1,287.49p 1,310.88p 1,274.13p 1,281.19p 184198
23/03/2016 1,293.78p 1,314.48p 1,290.84p 1,310.88p 116323
22/03/2016 1,267.69p 1,295.58p 1,267.69p 1,292.88p 181631
21/03/2016 1,279.39p 1,296.35p 1,275.79p 1,288.38p 142374
18/03/2016 1,282.09p 1,295.58p 1,273.09p 1,282.99p 415726
17/03/2016 1,256.00p 1,285.69p 1,247.39p 1,275.79p 236348
16/03/2016 1,208.31p 1,256.00p 1,208.31p 1,234.40p 321105
15/03/2016 1,222.71p 1,227.20p 1,206.51p 1,206.51p 215800
14/03/2016 1,234.40p 1,238.00p 1,219.11p 1,223.61p 104430
11/03/2016 1,214.61p 1,232.60p 1,208.31p 1,224.51p 120014
10/03/2016 1,240.70p 1,240.70p 1,203.81p 1,203.81p 286552
09/03/2016 1,238.90p 1,261.47p 1,223.61p 1,233.50p 192279
08/03/2016 1,281.19p 1,281.19p 1,237.10p 1,239.80p 173538
07/03/2016 1,291.98p 1,320.77p 1,270.39p 1,274.89p 145198
04/03/2016 1,306.38p 1,308.14p 1,280.29p 1,294.68p 191328
03/03/2016 1,302.78p 1,312.68p 1,282.99p 1,295.58p 208771
02/03/2016 1,313.58p 1,326.17p 1,292.88p 1,298.28p 234235
01/03/2016 1,336.97p 1,342.37p 1,302.78p 1,307.28p 222473
29/02/2016 1,289.28p 1,330.67p 1,282.09p 1,324.37p 235229
26/02/2016 1,291.98p 1,314.48p 1,282.99p 1,288.38p 191412
25/02/2016 1,269.49p 1,282.09p 1,244.30p 1,279.39p 188037
24/02/2016 1,244.30p 1,248.80p 1,230.80p 1,244.30p 140192
23/02/2016 1,241.60p 1,260.49p 1,233.50p 1,233.50p 174593
22/02/2016 1,238.00p 1,254.20p 1,232.79p 1,238.00p 122593
19/02/2016 1,263.19p 1,274.89p 1,237.10p 1,244.30p 127732
18/02/2016 1,256.89p 1,282.09p 1,256.89p 1,277.59p 93537
17/02/2016 1,224.51p 1,264.99p 1,224.51p 1,263.19p 415507
16/02/2016 1,232.60p 1,248.73p 1,224.51p 1,229.00p 243670
15/02/2016 1,238.00p 1,248.20p 1,230.80p 1,239.80p 118959
12/02/2016 1,204.71p 1,232.60p 1,202.01p 1,220.01p 193426
11/02/2016 1,251.50p 1,251.50p 1,212.81p 1,212.81p 169339
10/02/2016 1,222.71p 1,269.49p 1,222.71p 1,259.59p 134374
09/02/2016 1,249.70p 1,249.70p 1,221.81p 1,234.40p 211870
08/02/2016 1,297.38p 1,297.38p 1,234.20p 1,235.30p 167201
05/02/2016 1,311.78p 1,328.87p 1,289.28p 1,291.08p 217276
04/02/2016 1,319.87p 1,327.07p 1,282.79p 1,316.28p 146024
03/02/2016 1,329.77p 1,329.77p 1,282.99p 1,298.28p 132285
02/02/2016 1,350.46p 1,350.46p 1,316.28p 1,326.17p 108973
01/02/2016 1,341.47p 1,351.36p 1,322.57p 1,347.77p 144936
29/01/2016 1,336.07p 1,336.07p 1,305.48p 1,336.07p 213028
28/01/2016 1,336.07p 1,343.27p 1,306.38p 1,320.77p 137540
27/01/2016 1,324.37p 1,332.47p 1,310.64p 1,332.47p 140529
26/01/2016 1,310.88p 1,346.87p 1,300.08p 1,331.57p 183040
25/01/2016 1,301.88p 1,321.67p 1,284.79p 1,316.28p 151349
22/01/2016 1,266.79p 1,295.58p 1,266.66p 1,289.28p 225882
21/01/2016 1,250.60p 1,264.99p 1,237.86p 1,264.99p 177947
20/01/2016 1,259.59p 1,272.33p 1,231.70p 1,240.70p 271692
19/01/2016 1,281.19p 1,286.59p 1,268.59p 1,280.29p 209329
18/01/2016 1,315.38p 1,325.27p 1,262.29p 1,265.89p 186676
15/01/2016 1,366.66p 1,366.66p 1,305.48p 1,320.77p 186690
14/01/2016 1,407.15p 1,407.15p 1,339.67p 1,339.67p 230515
13/01/2016 1,384.65p 1,416.14p 1,379.26p 1,391.85p 239148
12/01/2016 1,333.37p 1,397.25p 1,331.57p 1,373.86p 316468
11/01/2016 1,301.88p 1,333.55p 1,301.88p 1,317.18p 187305
08/01/2016 1,318.08p 1,331.57p 1,309.08p 1,318.08p 233455
07/01/2016 1,324.37p 1,327.07p 1,297.73p 1,309.98p 277768
06/01/2016 1,351.36p 1,351.36p 1,324.37p 1,336.97p 325443
05/01/2016 1,367.56p 1,367.56p 1,342.73p 1,350.46p 270457
04/01/2016 1,357.66p 1,367.56p 1,345.52p 1,354.06p 361961
31/12/2015 1,369.36p 1,372.96p 1,362.16p 1,372.06p 28558
30/12/2015 1,370.26p 1,379.26p 1,363.96p 1,374.76p 66710
29/12/2015 1,367.56p 1,376.33p 1,356.26p 1,373.86p 89030
24/12/2015 1,385.55p 1,389.60p 1,359.46p 1,361.26p 49244
23/12/2015 1,354.96p 1,371.88p 1,345.07p 1,367.56p 129934
22/12/2015 1,338.77p 1,356.76p 1,321.67p 1,347.77p 138326
21/12/2015 1,321.67p 1,338.77p 1,316.28p 1,316.28p 90816
18/12/2015 1,338.77p 1,349.57p 1,326.17p 1,331.57p 205213
17/12/2015 1,334.27p 1,351.36p 1,334.27p 1,340.57p 167815
16/12/2015 1,316.28p 1,332.47p 1,316.28p 1,324.37p 158817
15/12/2015 1,309.08p 1,332.47p 1,296.48p 1,317.18p 147191
14/12/2015 1,300.08p 1,320.55p 1,292.88p 1,299.18p 251939
11/12/2015 1,302.78p 1,314.48p 1,292.79p 1,309.98p 166365
10/12/2015 1,300.08p 1,315.23p 1,291.08p 1,292.88p 120667
09/12/2015 1,329.77p 1,337.28p 1,311.78p 1,312.68p 191094
08/12/2015 1,336.07p 1,350.68p 1,312.68p 1,316.28p 127777
07/12/2015 1,345.07p 1,352.26p 1,328.87p 1,337.87p 117495
04/12/2015 1,321.67p 1,336.97p 1,315.38p 1,328.87p 120582
03/12/2015 1,333.37p 1,351.36p 1,317.18p 1,320.77p 135169
02/12/2015 1,328.87p 1,334.27p 1,316.28p 1,324.37p 115874
01/12/2015 1,311.78p 1,335.75p 1,309.98p 1,318.08p 245499
30/11/2015 1,286.59p 1,318.08p 1,281.19p 1,315.38p 195018
27/11/2015 1,273.99p 1,291.08p 1,273.09p 1,290.18p 118142
26/11/2015 1,287.49p 1,287.95p 1,276.69p 1,278.49p 133400
25/11/2015 1,256.89p 1,290.44p 1,246.03p 1,279.39p 264217
24/11/2015 1,250.60p 1,252.40p 1,228.10p 1,250.60p 185619
23/11/2015 1,255.10p 1,258.69p 1,242.50p 1,251.50p 255181
20/11/2015 1,272.19p 1,283.89p 1,255.10p 1,259.59p 154047
19/11/2015 1,277.59p 1,316.73p 1,270.39p 1,278.49p 189739
18/11/2015 1,256.00p 1,273.09p 1,254.24p 1,272.19p 185380
17/11/2015 1,256.89p 1,272.19p 1,256.89p 1,267.69p 285981
16/11/2015 1,217.31p 1,250.60p 1,212.55p 1,247.90p 378683
13/11/2015 1,214.61p 1,237.10p 1,206.51p 1,220.01p 878840
12/11/2015 1,235.30p 1,242.95p 1,202.01p 1,206.51p 239364
11/11/2015 1,264.09p 1,264.99p 1,229.00p 1,238.90p 642870
10/11/2015 1,275.79p 1,283.89p 1,256.00p 1,259.59p 347336
09/11/2015 1,274.89p 1,275.35p 1,246.10p 1,264.99p 681367
06/11/2015 1,299.18p 1,310.88p 1,267.69p 1,271.29p 397170
05/11/2015 1,313.58p 1,313.58p 1,291.08p 1,300.08p 216900
04/11/2015 1,322.57p 1,341.03p 1,299.55p 1,307.28p 449554
03/11/2015 1,349.57p 1,350.46p 1,308.18p 1,322.57p 231237
02/11/2015 1,343.27p 1,353.16p 1,337.29p 1,339.67p 234120
30/10/2015 1,347.77p 1,363.06p 1,342.37p 1,346.87p 266965
29/10/2015 1,361.26p 1,366.66p 1,337.87p 1,347.77p 170453
28/10/2015 1,365.76p 1,369.36p 1,354.96p 1,359.46p 126710
27/10/2015 1,374.76p 1,377.46p 1,358.56p 1,358.56p 160477
26/10/2015 1,357.66p 1,373.86p 1,354.96p 1,371.16p 196130
23/10/2015 1,353.16p 1,364.86p 1,338.71p 1,361.26p 382554
22/10/2015 1,371.16p 1,383.21p 1,348.88p 1,354.96p 228827
21/10/2015 1,401.75p 1,412.54p 1,398.15p 1,405.35p 293957
20/10/2015 1,404.45p 1,414.34p 1,396.35p 1,399.95p 227239
19/10/2015 1,396.35p 1,415.22p 1,372.06p 1,411.65p 378181
16/10/2015 1,401.75p 1,409.04p 1,391.85p 1,399.05p 194749
15/10/2015 1,403.55p 1,407.15p 1,385.19p 1,399.95p 324655
14/10/2015 1,399.95p 1,405.35p 1,371.05p 1,392.75p 326073
13/10/2015 1,402.65p 1,425.14p 1,402.65p 1,413.44p 142613
12/10/2015 1,412.54p 1,429.10p 1,398.15p 1,413.44p 208945
09/10/2015 1,447.63p 1,456.63p 1,417.94p 1,424.24p 211470
08/10/2015 1,438.64p 1,448.53p 1,429.64p 1,442.24p 194018
07/10/2015 1,427.84p 1,439.54p 1,419.74p 1,427.84p 600053
06/10/2015 1,435.04p 1,435.94p 1,419.74p 1,430.54p 221790
05/10/2015 1,434.14p 1,439.54p 1,425.14p 1,429.64p 149653
02/10/2015 1,435.04p 1,451.23p 1,406.25p 1,417.04p 136273
01/10/2015 1,446.73p 1,446.73p 1,426.04p 1,437.74p 167299
30/09/2015 1,413.44p 1,437.74p 1,412.33p 1,426.94p 360871
29/09/2015 1,440.44p 1,449.61p 1,396.24p 1,398.15p 347441
28/09/2015 1,475.52p 1,475.52p 1,444.03p 1,448.53p 140170
25/09/2015 1,460.23p 1,492.62p 1,460.23p 1,476.42p 254995
24/09/2015 1,454.83p 1,470.13p 1,439.50p 1,443.14p 287431
23/09/2015 1,462.93p 1,474.22p 1,394.55p 1,454.83p 295006
22/09/2015 1,507.01p 1,509.44p 1,457.53p 1,464.73p 407096
21/09/2015 1,507.91p 1,520.51p 1,496.22p 1,507.01p 285818
18/09/2015 1,536.70p 1,545.79p 1,504.32p 1,510.61p 457637
17/09/2015 1,547.50p 1,560.10p 1,525.91p 1,543.00p 607356
16/09/2015 1,619.48p 1,619.48p 1,527.71p 1,536.70p 822774
15/09/2015 1,623.08p 1,634.74p 1,610.39p 1,620.38p 171336
14/09/2015 1,625.78p 1,639.27p 1,610.48p 1,619.48p 243376
11/09/2015 1,605.98p 1,632.90p 1,605.98p 1,625.78p 82523
10/09/2015 1,596.99p 1,640.17p 1,596.99p 1,613.18p 193048
09/09/2015 1,630.27p 1,637.47p 1,602.38p 1,619.48p 179601
08/09/2015 1,605.08p 1,608.68p 1,587.09p 1,596.09p 116176
07/09/2015 1,592.49p 1,597.89p 1,565.50p 1,584.39p 124669
04/09/2015 1,564.60p 1,587.99p 1,559.20p 1,581.69p 101918
03/09/2015 1,591.59p 1,601.48p 1,570.89p 1,585.29p 112249
02/09/2015 1,560.10p 1,583.49p 1,535.81p 1,576.29p 135521
01/09/2015 1,542.10p 1,557.29p 1,514.21p 1,548.40p 130341
28/08/2015 1,557.40p 1,574.49p 1,534.01p 1,566.40p 239065
27/08/2015 1,552.00p 1,566.40p 1,531.31p 1,548.40p 179290
26/08/2015 1,486.32p 1,545.70p 1,478.22p 1,516.01p 153970
25/08/2015 1,494.42p 1,549.30p 1,478.90p 1,539.40p 230710
24/08/2015 1,496.22p 1,517.72p 1,457.53p 1,475.52p 248890
21/08/2015 1,532.21p 1,582.08p 1,522.31p 1,530.41p 188879
20/08/2015 1,593.39p 1,596.99p 1,554.39p 1,564.60p 143340
19/08/2015 1,613.18p 1,613.18p 1,588.89p 1,600.58p 124328
18/08/2015 1,621.28p 1,641.07p 1,608.68p 1,608.68p 160392
17/08/2015 1,632.07p 1,640.26p 1,619.48p 1,631.17p 104210
14/08/2015 1,616.78p 1,633.55p 1,603.28p 1,629.38p 104788
13/08/2015 1,609.58p 1,623.08p 1,603.28p 1,620.38p 123999
12/08/2015 1,597.89p 1,630.69p 1,569.99p 1,580.79p 129655
11/08/2015 1,606.88p 1,617.23p 1,594.29p 1,611.38p 103050
10/08/2015 1,608.68p 1,625.78p 1,586.19p 1,610.48p 140355
07/08/2015 1,599.68p 1,608.93p 1,589.79p 1,589.79p 105675
06/08/2015 1,593.39p 1,619.48p 1,589.79p 1,605.98p 136813
05/08/2015 1,601.48p 1,601.48p 1,578.09p 1,595.19p 162303
04/08/2015 1,594.29p 1,607.57p 1,578.99p 1,594.29p 84334
03/08/2015 1,602.38p 1,609.58p 1,585.29p 1,593.39p 116586
31/07/2015 1,578.09p 1,599.68p 1,569.99p 1,596.99p 196519
30/07/2015 1,587.99p 1,596.09p 1,549.30p 1,564.60p 178736
29/07/2015 1,543.00p 1,581.69p 1,524.11p 1,581.69p 265086
28/07/2015 1,532.21p 1,541.20p 1,516.01p 1,529.51p 166690
27/07/2015 1,520.51p 1,533.11p 1,503.96p 1,525.91p 166150
24/07/2015 1,543.00p 1,550.20p 1,525.91p 1,528.61p 85732
23/07/2015 1,546.60p 1,560.39p 1,539.40p 1,544.80p 98682
22/07/2015 1,493.52p 1,558.30p 1,493.52p 1,545.70p 159828
21/07/2015 1,543.00p 1,556.21p 1,527.71p 1,534.91p 95237
20/07/2015 1,546.60p 1,567.55p 1,543.90p 1,552.00p 96471
17/07/2015 1,558.30p 1,558.30p 1,534.91p 1,551.10p 117847
16/07/2015 1,576.29p 1,578.34p 1,548.40p 1,554.70p 139180
15/07/2015 1,557.40p 1,571.79p 1,549.30p 1,563.70p 162645
14/07/2015 1,588.89p 1,588.89p 1,536.70p 1,561.00p 155359
13/07/2015 1,577.19p 1,594.29p 1,564.60p 1,579.89p 201711
10/07/2015 1,574.49p 1,581.69p 1,546.60p 1,553.80p 253873
09/07/2015 1,504.32p 1,564.60p 1,503.37p 1,561.90p 293352
08/07/2015 1,574.49p 1,574.49p 1,469.70p 1,494.42p 383888
07/07/2015 1,548.40p 1,565.50p 1,539.40p 1,549.30p 251293
06/07/2015 1,539.40p 1,586.19p 1,532.21p 1,542.10p 269186
03/07/2015 1,557.40p 1,566.40p 1,552.00p 1,566.40p 116250
02/07/2015 1,581.69p 1,592.49p 1,558.30p 1,565.50p 161183
01/07/2015 1,568.19p 1,593.39p 1,563.70p 1,562.80p 312351
30/06/2015 1,543.90p 1,574.49p 1,543.90p 1,562.80p 140474
29/06/2015 1,537.60p 1,569.09p 1,519.97p 1,560.10p 152324
26/06/2015 1,603.28p 1,603.28p 1,574.49p 1,582.59p 177707
25/06/2015 1,539.40p 1,605.98p 1,539.40p 1,604.18p 234821
24/06/2015 1,583.49p 1,583.49p 1,550.20p 1,558.30p 163602
23/06/2015 1,581.69p 1,591.59p 1,567.29p 1,576.29p 146850
22/06/2015 1,582.59p 1,586.19p 1,555.60p 1,580.79p 182972
19/06/2015 1,550.20p 1,565.50p 1,541.92p 1,561.00p 232814
18/06/2015 1,544.80p 1,552.00p 1,536.70p 1,550.20p 164896

*Close Price adjusted for both dividends and splits