Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2013 967.19p 1,011.27p 967.19p 1,004.08p 139878
12/11/2013 1,024.77p 1,024.77p 1,007.68p 1,011.27p 354174
11/11/2013 1,005.88p 1,023.87p 1,003.18p 1,022.97p 84063
08/11/2013 990.58p 1,008.57p 989.24p 1,003.18p 54352
07/11/2013 994.18p 996.88p 976.41p 992.38p 124820
06/11/2013 1,001.38p 1,001.38p 988.01p 992.38p 202203
05/11/2013 1,025.67p 1,025.67p 988.98p 996.88p 98268
04/11/2013 1,025.67p 1,035.57p 1,022.97p 1,022.97p 99933
01/11/2013 1,034.67p 1,039.35p 1,022.07p 1,023.87p 137919
31/10/2013 1,029.27p 1,034.67p 1,016.67p 1,031.07p 109082
30/10/2013 1,034.67p 1,045.46p 1,025.17p 1,031.97p 92173
29/10/2013 1,014.87p 1,042.76p 1,014.87p 1,035.57p 187373
28/10/2013 1,022.07p 1,036.47p 1,015.88p 1,021.17p 79399
25/10/2013 1,026.57p 1,033.05p 1,011.27p 1,017.57p 159417
24/10/2013 1,026.57p 1,033.77p 1,021.17p 1,030.17p 90458
23/10/2013 1,027.47p 1,032.44p 1,021.89p 1,027.47p 127573
22/10/2013 1,041.86p 1,045.26p 1,023.87p 1,024.77p 104724
21/10/2013 1,013.97p 1,041.86p 1,012.17p 1,040.96p 219951
18/10/2013 1,019.37p 1,024.19p 1,004.98p 1,015.77p 147994
17/10/2013 1,022.97p 1,027.47p 1,010.37p 1,019.37p 94849
16/10/2013 995.08p 1,030.17p 995.08p 1,025.67p 184639
15/10/2013 1,009.47p 1,046.83p 1,003.70p 1,021.17p 159116
14/10/2013 986.98p 1,003.18p 979.53p 1,003.18p 110488
11/10/2013 963.59p 988.78p 958.19p 987.88p 240906
10/10/2013 928.50p 959.09p 925.80p 958.19p 259245
09/10/2013 924.90p 933.90p 919.50p 926.70p 197716
08/10/2013 926.70p 933.00p 916.37p 931.20p 62027
07/10/2013 942.00p 944.70p 911.41p 924.00p 78794
04/10/2013 949.19p 953.53p 937.97p 948.29p 65716
03/10/2013 950.09p 989.68p 947.39p 950.99p 82312
02/10/2013 939.30p 951.89p 939.30p 951.89p 190881
01/10/2013 932.10p 949.19p 923.10p 949.19p 221390
30/09/2013 932.10p 950.09p 918.60p 935.70p 255734
27/09/2013 929.40p 939.30p 924.00p 937.50p 535002
26/09/2013 932.10p 932.10p 921.30p 929.40p 264293
25/09/2013 923.10p 935.70p 916.80p 927.60p 639898
24/09/2013 931.20p 931.20p 916.80p 925.80p 230590
23/09/2013 934.80p 940.20p 918.60p 920.40p 71161
20/09/2013 942.90p 950.99p 929.27p 932.10p 113043
19/09/2013 964.49p 966.29p 940.20p 946.50p 148219
18/09/2013 947.39p 959.09p 941.10p 958.19p 251744
17/09/2013 976.19p 976.19p 931.20p 942.90p 224217
16/09/2013 968.09p 968.09p 954.59p 957.29p 85864
13/09/2013 962.69p 964.49p 958.19p 962.69p 84666
12/09/2013 968.09p 968.09p 950.99p 961.79p 309953
11/09/2013 980.68p 980.68p 957.29p 959.09p 129983
10/09/2013 927.60p 965.39p 920.40p 962.69p 205380
09/09/2013 925.80p 925.80p 911.41p 920.40p 164076
06/09/2013 915.01p 932.10p 907.81p 919.50p 254449
05/09/2013 884.41p 922.20p 884.41p 913.21p 708267
04/09/2013 883.97p 887.22p 872.27p 880.37p 101222
03/09/2013 898.81p 900.61p 879.92p 885.76p 91182
02/09/2013 865.97p 884.41p 857.42p 879.92p 193915
30/08/2013 863.72p 871.37p 856.52p 857.42p 71564
29/08/2013 871.82p 879.02p 859.67p 863.72p 815302
28/08/2013 866.87p 872.27p 861.06p 868.67p 108822
27/08/2013 891.16p 897.46p 869.12p 870.92p 32468
23/08/2013 902.41p 902.41p 880.37p 891.16p 224091
22/08/2013 882.62p 886.21p 877.22p 880.37p 160204
21/08/2013 877.67p 894.31p 871.37p 877.22p 47357
20/08/2013 872.72p 876.32p 865.07p 874.97p 56532
19/08/2013 897.91p 897.91p 869.12p 876.32p 132606
16/08/2013 866.42p 873.17p 861.02p 869.12p 240248
15/08/2013 902.41p 902.41p 856.97p 861.02p 266352
14/08/2013 915.90p 919.50p 899.71p 899.71p 72283
13/08/2013 904.21p 931.20p 894.36p 917.70p 1314899
12/08/2013 895.21p 899.26p 879.80p 897.91p 195052
09/08/2013 895.21p 908.71p 887.56p 895.21p 1494729
08/08/2013 893.41p 904.21p 893.41p 897.46p 324194
07/08/2013 903.31p 903.31p 892.51p 895.21p 177661
06/08/2013 899.71p 905.10p 898.81p 901.51p 149178
05/08/2013 907.81p 907.81p 897.91p 903.31p 121068
02/08/2013 924.90p 924.90p 897.91p 906.01p 47892
01/08/2013 900.61p 901.68p 892.06p 901.51p 595048
31/07/2013 904.21p 904.21p 891.61p 891.61p 89816
30/07/2013 896.11p 897.53p 892.51p 896.11p 63773
29/07/2013 896.11p 898.38p 886.66p 888.01p 23190
26/07/2013 889.36p 898.81p 889.35p 889.81p 38157
25/07/2013 895.21p 899.71p 883.52p 897.01p 41079
24/07/2013 908.71p 908.71p 891.93p 899.71p 44738
23/07/2013 910.51p 910.51p 898.34p 899.71p 26542
22/07/2013 913.21p 913.21p 868.67p 904.21p 317504
19/07/2013 908.71p 916.80p 900.61p 901.51p 66315
18/07/2013 934.80p 934.80p 898.81p 916.80p 181720
17/07/2013 884.86p 898.81p 884.86p 898.81p 116830
16/07/2013 908.71p 908.71p 890.71p 895.21p 93458
15/07/2013 911.41p 912.31p 900.61p 906.91p 72228
12/07/2013 915.90p 915.90p 899.57p 904.21p 151640
11/07/2013 906.91p 911.58p 887.38p 906.91p 124652
10/07/2013 899.71p 901.51p 890.71p 898.36p 109576
09/07/2013 908.71p 916.48p 885.11p 902.41p 146817
08/07/2013 899.71p 924.58p 884.41p 908.71p 121609
05/07/2013 891.16p 907.81p 884.41p 899.71p 110231
04/07/2013 879.92p 904.21p 868.22p 897.46p 174427
03/07/2013 850.68p 877.22p 836.87p 877.22p 93076
02/07/2013 870.92p 870.92p 840.78p 860.12p 71489
01/07/2013 868.67p 868.67p 830.88p 863.72p 51319
28/06/2013 841.68p 846.63p 823.23p 840.78p 76568
27/06/2013 825.48p 848.43p 825.32p 846.63p 92602
26/06/2013 817.39p 833.00p 810.19p 831.33p 142627
25/06/2013 810.19p 820.99p 801.64p 815.14p 65927
24/06/2013 803.44p 816.04p 789.50p 801.64p 110228
21/06/2013 829.53p 836.73p 810.64p 816.04p 125908
20/06/2013 834.93p 841.23p 818.74p 828.63p 48651
19/06/2013 811.99p 849.78p 811.99p 841.23p 274530
18/06/2013 855.62p 855.62p 832.56p 833.13p 85695
17/06/2013 838.53p 843.03p 832.77p 840.33p 58442
14/06/2013 849.33p 849.33p 829.08p 833.58p 67302
13/06/2013 824.58p 836.73p 824.58p 834.93p 43656
12/06/2013 837.63p 841.23p 830.88p 834.03p 42430
11/06/2013 862.37p 862.37p 831.78p 841.23p 66082
10/06/2013 852.93p 857.42p 840.16p 853.37p 61950
07/06/2013 815.14p 849.78p 815.14p 846.63p 157781
06/06/2013 833.13p 852.48p 793.67p 818.29p 379610
05/06/2013 826.38p 866.43p 826.38p 832.23p 105480
04/06/2013 860.57p 862.37p 814.98p 854.72p 50910
03/06/2013 859.22p 860.12p 812.89p 852.93p 77427
31/05/2013 861.92p 870.92p 859.22p 860.12p 116352
30/05/2013 864.62p 874.07p 863.27p 867.32p 42588
29/05/2013 870.92p 881.98p 868.67p 873.17p 62925
28/05/2013 862.37p 882.17p 856.82p 876.77p 69052
24/05/2013 862.37p 875.42p 852.03p 857.42p 93482
23/05/2013 881.27p 890.24p 866.35p 872.72p 76123
22/05/2013 874.52p 899.71p 870.92p 898.81p 148156
21/05/2013 886.21p 888.91p 862.46p 874.52p 64773
20/05/2013 899.26p 901.42p 874.31p 887.56p 63075
17/05/2013 890.71p 896.11p 860.69p 895.21p 54332
16/05/2013 886.66p 888.46p 879.02p 886.66p 42932
15/05/2013 854.72p 886.21p 852.03p 884.86p 135275
14/05/2013 850.23p 856.52p 845.30p 852.93p 57900
13/05/2013 840.33p 854.18p 840.33p 846.18p 50415
10/05/2013 849.78p 856.52p 829.98p 844.83p 95070
09/05/2013 871.37p 871.37p 847.98p 853.82p 121028
08/05/2013 877.22p 880.82p 861.54p 872.72p 112019
07/05/2013 870.47p 879.47p 868.25p 871.37p 78214
03/05/2013 891.61p 892.06p 869.57p 872.72p 106967
02/05/2013 863.72p 908.66p 843.91p 878.57p 58957
01/05/2013 890.71p 890.71p 874.01p 888.01p 89633
30/04/2013 901.51p 906.01p 877.22p 886.66p 165619
29/04/2013 868.22p 896.56p 861.01p 895.66p 85853
26/04/2013 861.02p 876.32p 855.17p 867.77p 259441
25/04/2013 868.67p 873.17p 855.62p 858.77p 164944
24/04/2013 854.27p 860.57p 849.07p 856.07p 90978
23/04/2013 838.53p 856.07p 830.43p 854.72p 36715
22/04/2013 845.28p 850.39p 840.90p 842.58p 78782
19/04/2013 841.23p 845.73p 830.43p 845.73p 46052
18/04/2013 826.83p 837.18p 820.36p 835.38p 83997
17/04/2013 830.43p 830.43p 814.94p 818.74p 95244
16/04/2013 817.39p 837.68p 807.71p 822.34p 122160
15/04/2013 825.03p 829.98p 816.49p 816.94p 50013
12/04/2013 831.33p 862.14p 806.39p 823.23p 114689
11/04/2013 827.73p 843.93p 795.26p 838.53p 80677
10/04/2013 841.23p 841.23p 825.03p 832.23p 111274
09/04/2013 820.09p 825.03p 812.82p 825.03p 104245
08/04/2013 816.04p 824.13p 802.99p 818.74p 242776
05/04/2013 828.18p 828.18p 809.29p 809.74p 170672
04/04/2013 841.68p 848.19p 807.46p 822.34p 133966
03/04/2013 841.23p 843.48p 817.39p 836.28p 158573
02/04/2013 851.58p 851.58p 800.07p 841.23p 88899
28/03/2013 825.93p 826.83p 794.33p 825.93p 145789
27/03/2013 820.09p 823.68p 804.22p 818.74p 231419
26/03/2013 829.98p 829.98p 800.92p 824.13p 256419
25/03/2013 834.03p 856.07p 826.82p 826.83p 106635
22/03/2013 848.43p 849.33p 831.19p 832.23p 107690
21/03/2013 847.53p 856.97p 835.89p 849.33p 179391
20/03/2013 849.78p 866.98p 800.99p 846.18p 134145
19/03/2013 841.23p 864.62p 841.23p 849.78p 80189
18/03/2013 847.53p 869.57p 834.64p 865.07p 111592
15/03/2013 860.57p 865.67p 838.98p 861.02p 187395
14/03/2013 854.27p 869.25p 834.27p 851.58p 93388
13/03/2013 868.22p 874.52p 853.02p 862.82p 563015
12/03/2013 864.17p 871.63p 858.28p 868.22p 71852
11/03/2013 861.47p 867.32p 853.82p 860.57p 88286
08/03/2013 868.67p 870.61p 858.32p 867.32p 630532
07/03/2013 860.57p 867.89p 847.11p 859.22p 329269
06/03/2013 840.78p 856.65p 840.55p 847.53p 102051
05/03/2013 830.88p 859.37p 830.88p 841.23p 86897
04/03/2013 837.63p 846.41p 819.19p 832.23p 50712
01/03/2013 810.64p 837.63p 810.64p 837.63p 100071
28/02/2013 817.39p 833.13p 802.54p 814.24p 404317
27/02/2013 806.59p 824.36p 803.89p 822.78p 61581
26/02/2013 799.39p 805.69p 790.65p 803.89p 149674
25/02/2013 802.54p 821.44p 790.40p 816.04p 361243
22/02/2013 809.74p 812.59p 795.34p 804.79p 401904
21/02/2013 807.49p 816.78p 766.86p 803.44p 63822
20/02/2013 836.28p 836.28p 803.89p 814.24p 342480
19/02/2013 805.24p 830.43p 788.72p 807.94p 205967
18/02/2013 803.89p 807.04p 782.93p 805.24p 81955
15/02/2013 798.49p 804.71p 790.17p 801.19p 73824
14/02/2013 801.64p 849.61p 778.85p 794.89p 153915
13/02/2013 779.15p 811.99p 765.65p 802.54p 123512
12/02/2013 749.91p 768.35p 737.76p 767.45p 148426
11/02/2013 769.70p 776.04p 757.11p 762.50p 64866
08/02/2013 763.40p 781.85p 760.56p 768.80p 119702
07/02/2013 756.66p 768.80p 747.69p 758.46p 134892
06/02/2013 740.01p 763.85p 739.56p 748.11p 111575
05/02/2013 743.61p 751.26p 717.97p 737.76p 103480
04/02/2013 764.75p 764.75p 729.21p 741.36p 105811
01/02/2013 762.50p 762.50p 742.71p 758.46p 73605
31/01/2013 742.26p 757.56p 730.56p 739.56p 104926

*Close Price adjusted for both dividends and splits