Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/06/2015 1,536.70p 1,559.20p 1,536.70p 1,548.40p 149055
16/06/2015 1,526.81p 1,547.50p 1,514.21p 1,546.60p 202003
15/06/2015 1,557.40p 1,557.40p 1,527.71p 1,538.50p 167944
12/06/2015 1,545.70p 1,564.60p 1,543.90p 1,562.80p 140903
11/06/2015 1,572.69p 1,581.69p 1,555.60p 1,567.29p 336836
10/06/2015 1,529.51p 1,578.99p 1,529.51p 1,576.29p 393690
09/06/2015 1,520.51p 1,536.70p 1,516.01p 1,532.21p 196511
08/06/2015 1,522.31p 1,535.81p 1,521.52p 1,528.61p 121606
05/06/2015 1,520.51p 1,543.00p 1,518.46p 1,530.41p 229867
04/06/2015 1,533.11p 1,542.10p 1,520.51p 1,529.51p 330998
03/06/2015 1,519.61p 1,535.81p 1,515.11p 1,533.11p 374942
02/06/2015 1,517.81p 1,517.81p 1,497.12p 1,514.21p 391602
01/06/2015 1,488.12p 1,508.81p 1,481.82p 1,503.42p 210838
29/05/2015 1,474.62p 1,491.72p 1,458.43p 1,489.02p 316113
28/05/2015 1,439.54p 1,473.73p 1,439.54p 1,473.73p 254167
27/05/2015 1,430.54p 1,455.00p 1,430.54p 1,448.53p 261964
26/05/2015 1,441.34p 1,441.34p 1,412.28p 1,432.34p 158504
22/05/2015 1,432.34p 1,435.94p 1,411.65p 1,433.24p 181715
21/05/2015 1,435.04p 1,441.01p 1,419.61p 1,426.94p 160182
20/05/2015 1,431.44p 1,434.14p 1,414.34p 1,431.44p 182425
19/05/2015 1,385.55p 1,435.94p 1,383.29p 1,426.94p 263823
18/05/2015 1,385.55p 1,392.14p 1,376.56p 1,385.55p 265315
15/05/2015 1,381.05p 1,388.25p 1,372.96p 1,387.35p 362898
14/05/2015 1,361.26p 1,373.86p 1,347.32p 1,371.16p 220407
13/05/2015 1,349.57p 1,365.76p 1,336.97p 1,358.56p 411026
12/05/2015 1,354.06p 1,360.36p 1,322.57p 1,336.97p 213890
11/05/2015 1,380.16p 1,380.16p 1,354.96p 1,364.86p 167496
08/05/2015 1,377.46p 1,417.04p 1,333.37p 1,364.86p 376844
07/05/2015 1,282.09p 1,347.05p 1,282.09p 1,344.17p 142802
06/05/2015 1,339.67p 1,358.56p 1,324.37p 1,335.17p 208656
05/05/2015 1,372.06p 1,372.06p 1,328.87p 1,334.27p 283172
01/05/2015 1,351.36p 1,358.58p 1,326.53p 1,354.06p 79203
30/04/2015 1,333.37p 1,356.76p 1,328.87p 1,354.96p 260584
29/04/2015 1,346.87p 1,353.16p 1,313.58p 1,322.57p 335050
28/04/2015 1,370.26p 1,370.26p 1,333.37p 1,337.87p 315082
27/04/2015 1,361.26p 1,372.96p 1,350.46p 1,363.96p 144547
24/04/2015 1,372.96p 1,376.56p 1,363.06p 1,372.96p 246783
23/04/2015 1,356.76p 1,383.75p 1,356.76p 1,365.76p 157231
22/04/2015 1,371.16p 1,382.85p 1,354.96p 1,364.86p 241113
21/04/2015 1,338.77p 1,367.56p 1,336.97p 1,363.96p 170294
20/04/2015 1,334.27p 1,338.77p 1,316.28p 1,332.47p 164022
17/04/2015 1,337.87p 1,354.06p 1,321.67p 1,328.87p 125170
16/04/2015 1,335.17p 1,350.46p 1,321.59p 1,341.47p 230797
15/04/2015 1,335.17p 1,347.77p 1,335.17p 1,345.07p 92964
14/04/2015 1,344.17p 1,352.23p 1,334.27p 1,346.87p 131630
13/04/2015 1,339.67p 1,354.96p 1,338.23p 1,350.46p 118189
10/04/2015 1,329.77p 1,350.46p 1,329.77p 1,349.57p 118855
09/04/2015 1,312.68p 1,343.27p 1,312.68p 1,332.47p 157093
08/04/2015 1,319.87p 1,321.67p 1,303.68p 1,310.88p 146965
07/04/2015 1,303.68p 1,321.67p 1,294.77p 1,311.78p 227388
02/04/2015 1,284.79p 1,297.92p 1,276.69p 1,293.78p 152528
01/04/2015 1,273.09p 1,293.78p 1,259.59p 1,281.19p 231493
31/03/2015 1,300.98p 1,316.28p 1,273.09p 1,282.09p 272581
30/03/2015 1,310.88p 1,313.58p 1,278.47p 1,289.28p 272336
27/03/2015 1,323.47p 1,329.77p 1,298.28p 1,298.28p 142565
26/03/2015 1,318.97p 1,324.37p 1,277.59p 1,322.57p 192905
25/03/2015 1,339.67p 1,347.77p 1,313.58p 1,317.18p 247021
24/03/2015 1,327.97p 1,338.77p 1,317.18p 1,331.57p 254103
23/03/2015 1,349.57p 1,351.22p 1,323.47p 1,331.57p 126240
20/03/2015 1,344.17p 1,358.56p 1,341.47p 1,345.97p 199239
19/03/2015 1,345.97p 1,360.36p 1,345.38p 1,352.26p 88081
18/03/2015 1,368.46p 1,372.06p 1,355.55p 1,363.96p 111564
17/03/2015 1,361.26p 1,368.46p 1,331.57p 1,361.26p 188646
16/03/2015 1,364.86p 1,376.56p 1,350.46p 1,352.26p 347152
13/03/2015 1,343.27p 1,370.26p 1,331.54p 1,367.56p 340377
12/03/2015 1,360.36p 1,366.66p 1,343.27p 1,349.57p 340729
11/03/2015 1,361.26p 1,368.19p 1,312.68p 1,349.57p 253219
10/03/2015 1,336.97p 1,354.06p 1,326.62p 1,336.07p 161004
09/03/2015 1,336.97p 1,355.86p 1,334.09p 1,343.27p 117120
06/03/2015 1,359.46p 1,369.36p 1,335.82p 1,351.36p 185785
05/03/2015 1,363.96p 1,375.85p 1,349.57p 1,372.06p 96143
04/03/2015 1,367.56p 1,367.56p 1,348.67p 1,357.66p 293938
03/03/2015 1,347.77p 1,377.46p 1,347.77p 1,365.76p 265378
02/03/2015 1,352.26p 1,360.36p 1,337.98p 1,355.86p 292034
27/02/2015 1,351.36p 1,352.30p 1,327.35p 1,347.77p 467570
26/02/2015 1,322.57p 1,349.57p 1,322.57p 1,340.57p 632933
25/02/2015 1,325.27p 1,340.57p 1,308.18p 1,331.57p 192898
24/02/2015 1,349.57p 1,349.57p 1,296.48p 1,307.28p 239384
23/02/2015 1,264.99p 1,350.46p 1,245.50p 1,345.07p 247313
20/02/2015 1,313.58p 1,317.18p 1,269.49p 1,309.98p 286583
19/02/2015 1,278.49p 1,317.18p 1,277.19p 1,317.18p 335249
18/02/2015 1,282.09p 1,321.67p 1,252.43p 1,277.59p 658544
17/02/2015 1,220.91p 1,239.40p 1,210.11p 1,232.60p 144682
16/02/2015 1,237.10p 1,246.10p 1,220.91p 1,221.81p 116287
13/02/2015 1,235.30p 1,251.50p 1,230.44p 1,244.30p 209729
12/02/2015 1,209.21p 1,237.10p 1,203.09p 1,235.30p 114796
11/02/2015 1,209.21p 1,218.21p 1,187.62p 1,215.51p 172276
10/02/2015 1,191.22p 1,202.01p 1,190.17p 1,201.11p 212715
09/02/2015 1,186.72p 1,200.75p 1,184.02p 1,191.22p 125364
06/02/2015 1,200.21p 1,214.61p 1,191.22p 1,214.61p 193573
05/02/2015 1,196.61p 1,202.91p 1,187.62p 1,201.11p 72523
04/02/2015 1,200.21p 1,200.21p 1,177.72p 1,198.41p 81475
03/02/2015 1,173.22p 1,202.01p 1,167.82p 1,200.21p 144600
02/02/2015 1,151.63p 1,177.99p 1,145.83p 1,164.22p 148880
30/01/2015 1,202.91p 1,204.71p 1,184.02p 1,184.02p 146385
29/01/2015 1,166.92p 1,183.12p 1,163.33p 1,180.42p 103251
28/01/2015 1,182.22p 1,191.86p 1,166.02p 1,169.62p 130055
27/01/2015 1,178.62p 1,193.02p 1,176.28p 1,186.72p 199381
26/01/2015 1,140.83p 1,193.92p 1,104.21p 1,191.22p 309047
23/01/2015 1,142.63p 1,153.43p 1,131.93p 1,153.43p 114784
22/01/2015 1,121.04p 1,136.33p 1,112.63p 1,130.94p 324510
21/01/2015 1,085.95p 1,112.94p 1,075.72p 1,111.14p 97370
20/01/2015 1,120.14p 1,130.94p 1,100.35p 1,112.04p 183178
19/01/2015 1,102.14p 1,121.94p 1,080.55p 1,121.04p 135712
16/01/2015 1,104.84p 1,105.02p 1,091.35p 1,097.65p 155373
15/01/2015 1,111.14p 1,113.36p 1,086.85p 1,102.14p 204018
14/01/2015 1,112.04p 1,123.74p 1,085.05p 1,101.25p 543427
13/01/2015 1,124.64p 1,136.33p 1,108.44p 1,112.04p 171932
12/01/2015 1,112.94p 1,144.81p 1,097.65p 1,124.64p 195624
09/01/2015 1,132.73p 1,145.92p 1,098.55p 1,111.14p 318300
08/01/2015 1,148.03p 1,167.07p 1,141.73p 1,146.23p 208255
07/01/2015 1,115.64p 1,151.63p 1,115.64p 1,144.43p 226629
06/01/2015 1,138.13p 1,142.78p 1,108.44p 1,111.14p 142184
05/01/2015 1,131.84p 1,144.43p 1,110.94p 1,138.13p 145834
02/01/2015 1,148.03p 1,156.13p 1,122.84p 1,128.24p 92908
31/12/2014 1,134.53p 1,162.43p 1,124.19p 1,158.83p 63729
30/12/2014 1,119.24p 1,129.14p 1,114.74p 1,124.64p 64714
29/12/2014 1,178.62p 1,178.62p 1,077.96p 1,119.24p 120442
24/12/2014 1,071.55p 1,125.54p 1,071.55p 1,124.64p 47658
23/12/2014 1,136.33p 1,138.13p 1,121.04p 1,123.74p 65240
22/12/2014 1,117.44p 1,134.53p 1,117.44p 1,126.44p 98347
19/12/2014 1,088.65p 1,130.04p 1,088.65p 1,119.24p 605138
18/12/2014 1,105.74p 1,105.74p 1,084.86p 1,089.55p 164542
17/12/2014 1,097.65p 1,097.65p 1,076.05p 1,092.25p 154047
16/12/2014 1,070.65p 1,098.55p 1,063.46p 1,097.65p 170108
15/12/2014 1,083.25p 1,102.14p 1,036.93p 1,068.86p 151697
12/12/2014 1,103.94p 1,103.94p 1,076.95p 1,079.65p 163809
11/12/2014 1,106.64p 1,123.74p 1,102.04p 1,104.84p 297331
10/12/2014 1,111.14p 1,120.59p 1,103.04p 1,104.84p 131151
09/12/2014 1,121.94p 1,123.83p 1,099.45p 1,103.04p 117719
08/12/2014 1,127.34p 1,130.04p 1,118.34p 1,124.64p 143456
05/12/2014 1,122.84p 1,128.24p 1,111.14p 1,124.64p 440754
04/12/2014 1,106.64p 1,115.64p 1,094.05p 1,104.84p 282820
03/12/2014 1,091.35p 1,101.25p 1,084.15p 1,097.65p 268396
02/12/2014 1,093.15p 1,100.35p 1,077.85p 1,088.65p 240339
01/12/2014 1,090.45p 1,090.45p 1,072.78p 1,085.95p 131758
28/11/2014 1,070.65p 1,094.95p 1,065.26p 1,085.95p 277486
27/11/2014 1,052.66p 1,068.86p 1,044.56p 1,062.56p 396378
26/11/2014 1,055.36p 1,055.36p 1,034.67p 1,048.16p 383752
25/11/2014 1,040.06p 1,052.66p 1,029.26p 1,052.66p 403516
24/11/2014 1,020.27p 1,043.10p 1,018.47p 1,035.57p 161129
21/11/2014 1,033.77p 1,051.92p 1,026.57p 1,031.07p 695592
20/11/2014 1,035.57p 1,044.59p 1,030.17p 1,039.17p 113990
19/11/2014 1,058.96p 1,058.96p 1,040.96p 1,046.36p 164143
18/11/2014 1,060.76p 1,061.66p 1,043.66p 1,050.86p 205334
17/11/2014 1,036.47p 1,052.66p 1,022.30p 1,052.66p 182055
14/11/2014 1,052.66p 1,052.66p 1,038.27p 1,041.86p 90578
13/11/2014 1,052.66p 1,056.26p 1,046.36p 1,050.86p 299246
12/11/2014 1,056.26p 1,057.16p 1,045.21p 1,049.06p 153294
11/11/2014 1,061.66p 1,061.66p 1,050.86p 1,052.66p 182837
10/11/2014 1,065.26p 1,065.26p 1,004.98p 1,057.16p 230924
07/11/2014 1,105.74p 1,105.74p 1,053.56p 1,058.96p 298078
06/11/2014 1,109.34p 1,109.34p 1,090.45p 1,094.05p 155059
05/11/2014 1,094.05p 1,106.64p 1,092.57p 1,103.94p 318314
04/11/2014 1,092.25p 1,103.94p 1,090.45p 1,096.75p 133047
03/11/2014 1,102.14p 1,106.64p 1,084.15p 1,093.15p 79806
31/10/2014 1,098.55p 1,117.44p 1,090.27p 1,101.25p 176192
30/10/2014 1,071.55p 1,085.23p 1,063.46p 1,083.25p 133731
29/10/2014 1,065.26p 1,081.68p 1,063.46p 1,070.65p 99591
28/10/2014 1,064.36p 1,095.02p 1,058.96p 1,064.36p 112582
27/10/2014 1,079.65p 1,079.65p 1,056.26p 1,062.56p 83731
24/10/2014 1,072.45p 1,079.65p 1,062.56p 1,067.06p 172084
23/10/2014 1,072.45p 1,079.65p 1,055.36p 1,074.25p 96268
22/10/2014 1,078.75p 1,078.75p 1,055.36p 1,071.55p 156275
21/10/2014 1,034.67p 1,058.06p 1,026.43p 1,056.26p 270913
20/10/2014 1,037.37p 1,046.36p 1,024.77p 1,037.37p 152003
17/10/2014 1,011.27p 1,036.47p 999.58p 1,035.57p 311474
16/10/2014 1,002.28p 1,024.19p 976.19p 1,006.78p 431168
15/10/2014 1,058.06p 1,058.06p 1,028.37p 1,031.07p 366358
14/10/2014 1,043.66p 1,055.36p 1,037.37p 1,048.16p 338529
13/10/2014 1,049.96p 1,054.46p 1,037.37p 1,046.36p 314390
10/10/2014 1,054.46p 1,069.76p 1,041.86p 1,064.36p 249700
09/10/2014 1,105.74p 1,106.43p 1,067.96p 1,068.86p 117786
08/10/2014 1,127.34p 1,127.34p 1,088.65p 1,090.45p 283456
07/10/2014 1,138.13p 1,138.13p 1,113.39p 1,126.44p 237254
06/10/2014 1,160.63p 1,169.62p 1,135.43p 1,142.63p 482696
03/10/2014 1,139.93p 1,157.93p 1,122.84p 1,152.53p 219745
02/10/2014 1,148.03p 1,154.33p 1,127.34p 1,130.04p 362279
01/10/2014 1,129.14p 1,141.06p 1,127.34p 1,139.93p 177387
30/09/2014 1,141.73p 1,143.53p 1,123.74p 1,139.03p 159002
29/09/2014 1,114.74p 1,136.33p 1,114.74p 1,124.64p 61161
26/09/2014 1,116.54p 1,122.84p 1,103.04p 1,118.34p 69608
25/09/2014 1,134.53p 1,134.53p 1,103.69p 1,120.14p 518594
24/09/2014 1,101.25p 1,124.64p 1,085.95p 1,124.64p 193741
23/09/2014 1,114.74p 1,114.74p 1,093.15p 1,097.65p 216031
22/09/2014 1,103.94p 1,118.47p 1,099.45p 1,110.24p 293307
19/09/2014 1,139.93p 1,139.93p 1,115.64p 1,115.64p 501951
18/09/2014 1,108.44p 1,121.04p 1,100.38p 1,121.04p 310961
17/09/2014 1,106.64p 1,113.84p 1,085.95p 1,100.35p 576341
16/09/2014 1,124.64p 1,124.64p 1,066.97p 1,089.55p 582687
15/09/2014 1,080.55p 1,121.04p 1,080.55p 1,113.84p 123395
12/09/2014 1,080.55p 1,120.14p 1,080.55p 1,112.94p 76501
11/09/2014 1,112.94p 1,130.04p 1,091.30p 1,112.04p 94360
10/09/2014 1,142.63p 1,142.63p 1,105.74p 1,110.24p 96564
09/09/2014 1,100.35p 1,143.53p 1,100.35p 1,132.73p 162992
08/09/2014 1,124.64p 1,139.54p 1,058.91p 1,106.64p 167979
05/09/2014 1,151.63p 1,154.33p 1,101.69p 1,147.13p 110042
04/09/2014 1,155.23p 1,190.03p 1,140.83p 1,150.73p 81445
03/09/2014 1,163.33p 1,173.76p 1,152.35p 1,162.43p 86018
02/09/2014 1,165.12p 1,166.92p 1,139.03p 1,154.33p 141278

*Close Price adjusted for both dividends and splits