Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/09/2014 1,178.62p 1,186.07p 1,170.52p 1,173.22p 94405
29/08/2014 1,175.92p 1,178.62p 1,152.53p 1,165.12p 273085
28/08/2014 1,174.12p 1,177.72p 1,160.63p 1,177.72p 61823
27/08/2014 1,192.12p 1,195.61p 1,170.52p 1,171.42p 165741
26/08/2014 1,180.42p 1,180.42p 1,157.93p 1,173.22p 56165
22/08/2014 1,170.52p 1,177.95p 1,155.23p 1,166.92p 69896
21/08/2014 1,150.73p 1,173.22p 1,146.23p 1,166.92p 183575
20/08/2014 1,174.12p 1,175.02p 1,139.03p 1,151.63p 94605
19/08/2014 1,179.52p 1,183.59p 1,166.92p 1,166.92p 77805
18/08/2014 1,202.01p 1,202.01p 1,160.63p 1,179.52p 58857
15/08/2014 1,148.93p 1,175.02p 1,145.33p 1,159.73p 169467
14/08/2014 1,129.14p 1,165.12p 1,129.14p 1,150.73p 86817
13/08/2014 1,111.14p 1,139.93p 1,086.13p 1,135.43p 56419
12/08/2014 1,122.84p 1,142.63p 1,118.99p 1,124.64p 56220
11/08/2014 1,097.65p 1,130.94p 1,066.43p 1,127.34p 86573
08/08/2014 1,104.84p 1,104.84p 1,073.17p 1,092.25p 85889
07/08/2014 1,106.64p 1,115.64p 1,094.05p 1,104.84p 66849
06/08/2014 1,101.25p 1,112.79p 1,084.68p 1,110.24p 90786
05/08/2014 1,140.83p 1,150.55p 1,103.94p 1,108.44p 88008
04/08/2014 1,147.13p 1,150.73p 1,130.04p 1,142.63p 60511
01/08/2014 1,142.63p 1,151.63p 1,108.89p 1,146.23p 118517
31/07/2014 1,160.63p 1,164.22p 1,130.04p 1,147.13p 115253
30/07/2014 1,172.32p 1,172.32p 1,150.06p 1,164.22p 203698
29/07/2014 1,143.53p 1,170.97p 1,132.73p 1,162.43p 69886
28/07/2014 1,149.83p 1,158.95p 1,133.63p 1,140.83p 50727
25/07/2014 1,148.93p 1,151.63p 1,124.64p 1,144.43p 87208
24/07/2014 1,137.23p 1,148.03p 1,130.04p 1,148.03p 57589
23/07/2014 1,134.53p 1,139.86p 1,119.20p 1,130.94p 96058
22/07/2014 1,096.75p 1,135.43p 1,095.85p 1,135.43p 126114
21/07/2014 1,129.14p 1,159.73p 1,095.43p 1,120.14p 160984
18/07/2014 1,088.65p 1,125.54p 1,085.81p 1,118.34p 117603
17/07/2014 1,106.64p 1,115.64p 1,094.15p 1,115.64p 77952
16/07/2014 1,121.04p 1,121.04p 1,091.35p 1,102.14p 92715
15/07/2014 1,105.74p 1,115.15p 1,090.45p 1,090.45p 55899
14/07/2014 1,094.05p 1,116.54p 1,094.05p 1,111.14p 87866
11/07/2014 1,085.95p 1,106.96p 1,074.25p 1,094.05p 165861
10/07/2014 1,058.96p 1,091.35p 1,046.36p 1,091.35p 227669
09/07/2014 1,070.65p 1,077.56p 1,042.76p 1,049.06p 176362
08/07/2014 1,069.76p 1,082.35p 1,057.16p 1,063.46p 169986
07/07/2014 1,076.05p 1,087.46p 1,063.46p 1,078.75p 86701
04/07/2014 1,084.15p 1,090.92p 1,077.85p 1,086.85p 89791
03/07/2014 1,067.96p 1,082.35p 1,060.76p 1,078.75p 143511
02/07/2014 1,058.96p 1,073.61p 1,049.06p 1,064.36p 135609
01/07/2014 1,037.37p 1,058.96p 1,023.87p 1,049.06p 153290
30/06/2014 1,044.56p 1,061.06p 1,026.57p 1,027.47p 324510
27/06/2014 1,020.27p 1,049.57p 1,020.27p 1,043.66p 284996
26/06/2014 961.79p 1,021.17p 961.79p 1,021.17p 246104
25/06/2014 959.99p 967.19p 939.30p 966.29p 125630
24/06/2014 970.79p 970.79p 942.62p 955.49p 215468
23/06/2014 974.39p 989.45p 959.09p 962.69p 131013
20/06/2014 985.18p 994.18p 975.05p 981.58p 241596
19/06/2014 1,000.48p 1,018.47p 979.23p 985.18p 134307
18/06/2014 1,007.68p 1,010.37p 985.42p 992.38p 175213
17/06/2014 1,008.57p 1,024.77p 994.18p 998.68p 137315
16/06/2014 1,034.67p 1,044.56p 1,010.28p 1,017.57p 239605
13/06/2014 1,043.66p 1,067.96p 1,037.37p 1,044.56p 169781
12/06/2014 1,043.66p 1,074.25p 1,034.67p 1,065.26p 128865
11/06/2014 1,058.06p 1,058.06p 1,034.67p 1,043.66p 87962
10/06/2014 1,057.16p 1,063.31p 1,048.16p 1,049.96p 179444
09/06/2014 1,052.66p 1,061.66p 1,039.17p 1,056.26p 270071
06/06/2014 1,042.76p 1,053.56p 1,025.67p 1,040.96p 235714
05/06/2014 1,009.47p 1,028.37p 1,009.47p 1,025.67p 90166
04/06/2014 1,018.47p 1,034.67p 1,014.87p 1,023.87p 217713
03/06/2014 1,031.97p 1,031.97p 1,013.07p 1,022.97p 432380
02/06/2014 1,025.67p 1,028.37p 1,013.51p 1,018.47p 190160
30/05/2014 1,011.27p 1,028.37p 1,009.47p 1,016.67p 127820
29/05/2014 1,027.47p 1,038.27p 1,002.28p 1,005.88p 207498
28/05/2014 1,035.57p 1,043.66p 1,031.07p 1,032.87p 160806
27/05/2014 1,042.76p 1,049.20p 1,030.85p 1,039.17p 137411
23/05/2014 1,030.17p 1,044.56p 993.28p 1,034.67p 140951
22/05/2014 1,069.76p 1,069.76p 1,030.17p 1,037.37p 241693
21/05/2014 1,026.57p 1,034.67p 1,011.65p 1,030.17p 64577
20/05/2014 1,034.67p 1,040.06p 1,023.87p 1,023.87p 100323
19/05/2014 1,034.67p 1,043.66p 1,026.97p 1,029.27p 166385
16/05/2014 1,083.25p 1,083.25p 1,032.33p 1,033.77p 190559
15/05/2014 1,084.15p 1,101.39p 1,066.16p 1,077.85p 115898
14/05/2014 1,088.65p 1,108.95p 1,018.47p 1,079.65p 339931
13/05/2014 1,094.95p 1,098.81p 1,060.76p 1,064.36p 68879
12/05/2014 1,040.96p 1,070.65p 1,030.64p 1,068.86p 70773
09/05/2014 1,076.95p 1,076.95p 1,049.63p 1,058.96p 115028
08/05/2014 1,063.46p 1,083.32p 1,049.65p 1,075.15p 93053
07/05/2014 1,069.76p 1,076.95p 1,050.64p 1,066.16p 119695
06/05/2014 1,133.63p 1,133.63p 1,050.86p 1,066.16p 134915
02/05/2014 1,078.75p 1,082.35p 1,067.45p 1,082.35p 80834
01/05/2014 1,061.66p 1,079.65p 1,061.66p 1,067.96p 54817
30/04/2014 1,085.95p 1,096.75p 1,062.56p 1,068.86p 78514
29/04/2014 1,078.75p 1,089.55p 1,063.20p 1,071.55p 106442
28/04/2014 1,096.75p 1,106.28p 1,080.88p 1,086.85p 124971
25/04/2014 1,121.94p 1,121.94p 1,063.95p 1,097.65p 221703
24/04/2014 1,134.53p 1,144.43p 1,079.61p 1,120.14p 162363
23/04/2014 1,129.14p 1,130.94p 1,117.44p 1,124.64p 229142
22/04/2014 1,136.33p 1,143.89p 1,119.24p 1,130.04p 73274
17/04/2014 1,113.84p 1,151.63p 1,113.84p 1,130.94p 129516
16/04/2014 1,113.84p 1,121.27p 1,103.04p 1,114.74p 74934
15/04/2014 1,110.24p 1,121.94p 1,092.25p 1,093.15p 92981
14/04/2014 1,113.84p 1,124.64p 1,094.71p 1,105.74p 132717
11/04/2014 1,136.33p 1,147.13p 1,108.55p 1,124.64p 73659
10/04/2014 1,144.43p 1,175.92p 1,128.20p 1,147.13p 72609
09/04/2014 1,130.04p 1,144.43p 1,106.38p 1,143.53p 185911
08/04/2014 1,176.82p 1,176.82p 1,118.81p 1,124.64p 183529
07/04/2014 1,201.11p 1,209.21p 1,132.38p 1,172.32p 144917
04/04/2014 1,209.21p 1,209.21p 1,179.37p 1,209.21p 100382
03/04/2014 1,208.31p 1,214.61p 1,195.10p 1,207.41p 95523
02/04/2014 1,225.41p 1,225.41p 1,204.58p 1,214.61p 151779
01/04/2014 1,198.41p 1,218.21p 1,164.26p 1,218.21p 384874
31/03/2014 1,210.11p 1,210.11p 1,185.28p 1,193.92p 154137
28/03/2014 1,174.12p 1,205.85p 1,161.49p 1,205.61p 586988
27/03/2014 1,178.62p 1,180.42p 1,171.24p 1,179.52p 72272
26/03/2014 1,229.90p 1,229.90p 1,171.92p 1,182.22p 117709
25/03/2014 1,157.93p 1,176.28p 1,157.93p 1,175.92p 97964
24/03/2014 1,231.70p 1,231.70p 1,160.63p 1,166.02p 90972
21/03/2014 1,164.22p 1,201.11p 1,164.22p 1,176.82p 185783
20/03/2014 1,178.62p 1,181.77p 1,166.19p 1,177.72p 98704
19/03/2014 1,174.12p 1,211.91p 1,173.89p 1,180.42p 140823
18/03/2014 1,189.42p 1,203.88p 1,178.62p 1,192.12p 120841
17/03/2014 1,148.03p 1,184.20p 1,131.79p 1,183.12p 147961
14/03/2014 1,150.73p 1,165.12p 1,118.34p 1,150.73p 95045
13/03/2014 1,158.83p 1,182.82p 1,147.96p 1,161.53p 489080
12/03/2014 1,170.52p 1,184.36p 1,159.73p 1,159.73p 226313
11/03/2014 1,172.32p 1,191.22p 1,167.82p 1,169.62p 323336
10/03/2014 1,184.02p 1,188.52p 1,168.72p 1,174.12p 106681
07/03/2014 1,178.62p 1,198.50p 1,172.32p 1,175.02p 89834
06/03/2014 1,184.92p 1,185.88p 1,169.62p 1,176.82p 133645
05/03/2014 1,170.52p 1,178.08p 1,166.02p 1,174.12p 470741
04/03/2014 1,159.73p 1,184.02p 1,145.33p 1,182.22p 135178
03/03/2014 1,133.63p 1,180.55p 1,133.63p 1,145.33p 143155
28/02/2014 1,130.94p 1,166.92p 1,119.22p 1,150.73p 125757
27/02/2014 1,097.65p 1,131.84p 1,097.65p 1,131.84p 83828
26/02/2014 1,124.64p 1,135.25p 1,103.04p 1,110.24p 80039
25/02/2014 1,076.05p 1,130.94p 1,076.05p 1,122.84p 135278
24/02/2014 1,096.75p 1,131.84p 1,079.58p 1,131.84p 128318
21/02/2014 1,111.14p 1,111.14p 1,088.20p 1,103.04p 121238
20/02/2014 1,043.66p 1,105.85p 1,043.66p 1,098.55p 116628
19/02/2014 1,052.66p 1,119.33p 1,052.66p 1,093.15p 264602
18/02/2014 1,034.67p 1,054.36p 1,034.67p 1,049.96p 313729
17/02/2014 1,041.86p 1,060.58p 1,027.47p 1,034.67p 141990
14/02/2014 1,027.47p 1,044.56p 1,019.37p 1,031.97p 95070
13/02/2014 1,023.87p 1,045.86p 1,020.70p 1,030.17p 126009
12/02/2014 1,008.57p 1,040.02p 1,008.57p 1,032.87p 190678
11/02/2014 1,008.57p 1,040.96p 1,008.57p 1,034.67p 150458
10/02/2014 1,039.17p 1,048.16p 1,026.57p 1,029.27p 95929
07/02/2014 1,052.66p 1,053.93p 1,040.96p 1,042.76p 76741
06/02/2014 1,040.96p 1,048.16p 1,027.07p 1,048.16p 61813
05/02/2014 1,029.27p 1,040.06p 1,029.27p 1,030.17p 105662
04/02/2014 1,022.07p 1,038.89p 1,017.68p 1,030.17p 101626
03/02/2014 1,043.66p 1,058.56p 1,031.97p 1,033.77p 167468
31/01/2014 1,054.46p 1,068.86p 1,045.11p 1,055.36p 68900
30/01/2014 1,051.76p 1,062.56p 1,043.66p 1,058.06p 107290
29/01/2014 1,076.05p 1,079.65p 1,042.76p 1,048.16p 159767
28/01/2014 1,043.66p 1,084.17p 1,020.88p 1,063.46p 89022
27/01/2014 1,049.06p 1,066.16p 1,026.57p 1,043.66p 155680
24/01/2014 1,095.85p 1,095.85p 1,042.76p 1,059.86p 309051
23/01/2014 1,062.56p 1,076.95p 1,038.27p 1,053.56p 40815
22/01/2014 1,062.56p 1,076.81p 1,062.56p 1,072.45p 52112
21/01/2014 1,076.95p 1,078.75p 1,033.24p 1,070.65p 108360
20/01/2014 1,072.45p 1,087.89p 1,060.76p 1,069.76p 108797
17/01/2014 1,076.05p 1,083.25p 1,065.26p 1,070.65p 90987
16/01/2014 1,088.65p 1,099.45p 1,057.75p 1,079.65p 59057
15/01/2014 1,083.25p 1,102.14p 1,079.65p 1,093.15p 113987
14/01/2014 1,070.65p 1,084.59p 1,042.48p 1,079.65p 646743
13/01/2014 1,087.75p 1,096.75p 1,056.94p 1,083.25p 175723
10/01/2014 1,065.26p 1,098.70p 1,053.51p 1,088.65p 136452
09/01/2014 1,079.65p 1,082.35p 1,039.81p 1,066.16p 154660
08/01/2014 1,088.65p 1,110.24p 1,070.65p 1,071.55p 271386
07/01/2014 1,078.75p 1,086.27p 1,071.55p 1,083.25p 375870
06/01/2014 1,090.45p 1,117.32p 1,059.86p 1,078.75p 173408
03/01/2014 1,043.66p 1,059.86p 1,031.16p 1,059.86p 60587
02/01/2014 1,088.65p 1,096.75p 1,035.57p 1,037.37p 103849
31/12/2013 1,040.96p 1,058.10p 1,036.77p 1,051.76p 49921
30/12/2013 1,052.66p 1,052.66p 1,022.07p 1,046.36p 49554
27/12/2013 1,025.67p 1,047.26p 1,025.67p 1,047.26p 39558
24/12/2013 1,057.16p 1,057.16p 1,026.61p 1,034.67p 109030
23/12/2013 1,052.66p 1,075.41p 1,017.57p 1,028.37p 110996
20/12/2013 1,024.77p 1,028.19p 1,015.77p 1,025.67p 170865
19/12/2013 998.68p 1,031.97p 988.06p 1,026.57p 140576
18/12/2013 988.78p 1,000.48p 988.78p 990.58p 72935
17/12/2013 988.78p 1,005.88p 968.81p 989.68p 106431
16/12/2013 991.48p 1,000.66p 971.01p 995.08p 50654
13/12/2013 999.58p 999.58p 972.51p 977.09p 40942
12/12/2013 995.98p 995.98p 970.79p 980.68p 41094
11/12/2013 971.69p 995.08p 959.09p 986.98p 74687
10/12/2013 1,011.27p 1,011.27p 960.02p 976.19p 97624
09/12/2013 988.78p 995.98p 984.75p 987.88p 140581
06/12/2013 993.28p 993.28p 977.09p 986.08p 125677
05/12/2013 975.29p 998.68p 938.40p 986.08p 109140
04/12/2013 986.08p 1,003.67p 953.69p 980.68p 126985
03/12/2013 977.98p 997.78p 974.31p 987.88p 125432
02/12/2013 979.78p 991.08p 943.80p 987.88p 102500
29/11/2013 969.89p 986.39p 967.19p 982.48p 103800
28/11/2013 1,006.78p 1,018.58p 937.09p 970.79p 320235
27/11/2013 988.78p 1,007.48p 963.46p 1,004.98p 61528
26/11/2013 994.18p 1,017.57p 990.58p 990.58p 72661
25/11/2013 1,015.77p 1,015.77p 992.38p 998.68p 61892
22/11/2013 968.99p 1,002.28p 967.19p 996.88p 131946
21/11/2013 968.09p 971.69p 954.59p 967.19p 196383
20/11/2013 1,022.97p 1,022.97p 956.39p 966.29p 165275
19/11/2013 986.98p 993.28p 971.69p 977.98p 94208
18/11/2013 995.98p 1,002.35p 964.72p 987.88p 93221
15/11/2013 1,028.37p 1,028.37p 966.83p 988.78p 172443
14/11/2013 992.38p 1,011.63p 957.29p 990.58p 72967

*Close Price adjusted for both dividends and splits