Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits