Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/04/2012 545.22p 551.97p 539.38p 550.62p 695101
13/04/2012 544.32p 553.32p 538.93p 548.37p 100736
12/04/2012 539.38p 547.47p 535.43p 547.47p 88484
11/04/2012 535.33p 542.97p 524.12p 538.93p 126161
10/04/2012 538.48p 544.32p 535.33p 536.23p 409176
05/04/2012 544.32p 551.70p 536.23p 542.08p 169262
04/04/2012 551.52p 560.52p 542.20p 544.32p 151341
03/04/2012 546.57p 556.81p 545.67p 554.67p 164991
02/04/2012 562.32p 562.32p 539.83p 548.82p 104107
30/03/2012 559.17p 574.91p 549.72p 562.32p 185619
29/03/2012 557.37p 571.11p 552.38p 556.02p 150694
28/03/2012 561.87p 569.85p 551.52p 556.92p 134800
27/03/2012 564.12p 572.76p 558.72p 565.02p 91597
26/03/2012 553.32p 567.72p 550.68p 565.02p 218209
23/03/2012 544.32p 554.67p 544.32p 550.62p 100423
22/03/2012 545.67p 549.27p 535.67p 542.97p 148320
21/03/2012 546.12p 553.65p 534.98p 545.22p 151657
20/03/2012 557.82p 557.82p 551.07p 553.77p 146711
19/03/2012 560.07p 561.59p 549.23p 557.82p 94913
16/03/2012 559.17p 561.53p 550.56p 557.82p 236242
15/03/2012 554.22p 565.47p 553.32p 560.52p 248437
14/03/2012 564.12p 565.92p 556.47p 556.92p 319129
13/03/2012 551.52p 566.82p 546.12p 557.82p 246409
12/03/2012 540.28p 546.12p 539.83p 546.12p 612630
09/03/2012 540.73p 548.37p 539.38p 541.63p 187662
08/03/2012 541.63p 548.37p 539.83p 541.63p 272589
07/03/2012 546.12p 546.12p 534.54p 535.33p 294176
06/03/2012 543.42p 544.43p 534.16p 539.83p 336164
05/03/2012 544.32p 556.47p 531.73p 543.87p 245066
02/03/2012 538.93p 546.57p 532.85p 541.63p 265986
01/03/2012 534.88p 541.52p 530.38p 535.33p 216807
29/02/2012 538.48p 538.48p 530.38p 531.73p 252777
28/02/2012 538.48p 540.37p 521.76p 531.73p 144005
27/02/2012 520.03p 529.03p 502.99p 529.03p 198845
24/02/2012 503.84p 525.07p 501.08p 520.03p 314111
23/02/2012 493.94p 507.89p 491.02p 503.84p 460772
22/02/2012 464.25p 510.47p 464.25p 490.34p 586538
21/02/2012 447.61p 458.85p 445.90p 450.75p 334913
20/02/2012 458.85p 458.85p 445.54p 449.86p 166172
17/02/2012 462.90p 462.90p 446.26p 449.86p 44024
16/02/2012 451.65p 458.09p 446.58p 449.41p 40332
15/02/2012 458.85p 460.65p 449.86p 449.86p 100309
14/02/2012 457.50p 457.91p 446.17p 447.61p 105102
13/02/2012 446.26p 476.40p 435.19p 460.65p 156493
10/02/2012 443.56p 449.86p 436.27p 449.50p 92531
09/02/2012 435.46p 444.46p 433.59p 441.85p 93775
08/02/2012 443.92p 444.46p 429.16p 434.56p 67438
07/02/2012 444.10p 444.46p 429.61p 439.51p 62676
06/02/2012 424.39p 444.37p 423.89p 444.37p 102222
03/02/2012 436.00p 439.24p 422.50p 435.46p 93098
02/02/2012 437.26p 439.96p 422.84p 433.66p 95128
01/02/2012 428.26p 438.16p 420.61p 437.26p 106431
31/01/2012 427.36p 439.24p 415.25p 428.71p 169828
30/01/2012 427.36p 438.16p 427.36p 427.36p 80129
27/01/2012 427.36p 436.41p 409.37p 422.86p 269899
26/01/2012 429.61p 431.86p 426.01p 429.16p 72002
25/01/2012 439.51p 444.37p 423.49p 426.01p 132359
24/01/2012 439.51p 444.53p 431.86p 440.86p 93260
23/01/2012 428.17p 442.62p 427.50p 442.21p 330522
20/01/2012 433.66p 436.57p 427.47p 428.71p 57892
19/01/2012 428.26p 444.37p 423.31p 436.63p 68178
18/01/2012 439.96p 439.96p 429.67p 432.22p 71014
17/01/2012 437.71p 442.12p 430.78p 442.12p 63144
16/01/2012 431.86p 440.77p 428.57p 431.86p 30513
13/01/2012 423.85p 437.42p 423.85p 431.86p 52664
12/01/2012 424.21p 431.23p 422.86p 431.23p 154521
11/01/2012 422.95p 434.60p 418.91p 427.36p 63136
10/01/2012 424.39p 427.61p 419.36p 420.52p 64875
09/01/2012 420.61p 432.67p 417.92p 430.06p 58324
06/01/2012 418.99p 421.74p 414.05p 417.92p 74926
05/01/2012 424.30p 426.55p 414.95p 417.02p 62777
04/01/2012 434.11p 434.11p 415.40p 425.56p 62941
03/01/2012 429.16p 435.64p 414.16p 435.64p 52754
30/12/2011 417.65p 428.80p 415.85p 427.36p 35020
29/12/2011 407.66p 421.96p 401.96p 421.96p 79321
28/12/2011 413.69p 422.41p 410.27p 422.41p 7280
23/12/2011 406.67p 416.57p 406.40p 416.57p 11333
22/12/2011 408.83p 413.15p 407.12p 408.02p 29565
21/12/2011 404.87p 409.41p 403.88p 407.21p 93567
20/12/2011 395.87p 406.13p 388.37p 404.87p 130208
19/12/2011 398.30p 410.45p 393.35p 404.87p 61230
16/12/2011 398.30p 409.91p 393.89p 397.40p 131282
15/12/2011 404.87p 414.23p 396.95p 405.77p 95164
14/12/2011 409.55p 420.75p 401.63p 404.87p 81516
13/12/2011 408.65p 408.65p 402.81p 403.52p 90321
12/12/2011 408.47p 414.77p 404.87p 404.87p 53078
09/12/2011 425.47p 429.79p 409.37p 411.62p 90394
08/12/2011 431.86p 436.54p 424.57p 428.44p 56468
07/12/2011 445.27p 445.27p 425.92p 427.81p 69181
06/12/2011 428.08p 432.58p 424.48p 428.71p 53842
05/12/2011 441.13p 441.85p 428.26p 431.05p 65023
02/12/2011 430.78p 432.62p 426.01p 430.96p 86277
01/12/2011 447.52p 448.51p 427.81p 428.26p 118642
30/11/2011 434.65p 452.74p 428.71p 452.55p 125943
29/11/2011 436.27p 439.96p 430.51p 439.87p 66889
28/11/2011 422.68p 436.36p 419.08p 436.36p 66658
25/11/2011 424.21p 430.69p 412.25p 424.66p 27922
24/11/2011 412.61p 426.91p 412.61p 422.23p 39752
23/11/2011 415.13p 425.83p 414.14p 425.83p 52687
22/11/2011 426.91p 426.91p 413.87p 416.84p 59806
21/11/2011 437.80p 439.04p 415.31p 421.51p 58851
18/11/2011 422.95p 432.40p 419.97p 431.86p 40708
17/11/2011 428.26p 445.27p 427.54p 433.39p 56747
16/11/2011 433.48p 441.76p 427.81p 432.13p 25019
15/11/2011 440.86p 440.86p 432.25p 432.31p 63686
14/11/2011 432.76p 459.92p 425.11p 438.61p 51946
11/11/2011 419.35p 449.77p 419.35p 440.86p 319883
10/11/2011 426.55p 437.62p 424.66p 426.01p 412302
09/11/2011 438.25p 438.25p 425.92p 433.66p 72130
08/11/2011 424.93p 438.07p 420.59p 431.86p 99709
07/11/2011 414.41p 422.68p 413.33p 421.96p 26801
04/11/2011 423.67p 429.16p 420.52p 425.56p 30074
03/11/2011 423.13p 427.18p 417.47p 426.01p 59107
02/11/2011 413.42p 422.05p 410.99p 421.96p 22213
01/11/2011 422.32p 422.32p 407.75p 414.32p 75908
31/10/2011 414.77p 431.32p 414.41p 419.26p 80887
28/10/2011 436.36p 445.36p 426.22p 429.61p 85765
27/10/2011 427.90p 436.36p 420.34p 436.36p 93477
26/10/2011 408.47p 424.93p 408.29p 424.21p 170482
25/10/2011 400.37p 408.02p 400.37p 407.75p 72142
24/10/2011 393.08p 404.87p 391.94p 403.61p 36602
21/10/2011 387.33p 395.33p 381.71p 391.73p 57882
20/10/2011 385.17p 390.47p 377.88p 382.02p 60698
19/10/2011 390.29p 394.43p 385.08p 391.73p 48161
18/10/2011 385.98p 395.78p 385.35p 394.07p 58999
17/10/2011 388.31p 399.11p 384.18p 396.77p 74013
14/10/2011 391.37p 391.37p 384.46p 389.84p 74208
13/10/2011 386.88p 391.28p 382.38p 387.24p 47309
12/10/2011 377.79p 393.44p 376.06p 391.37p 104696
11/10/2011 375.00p 384.00p 367.17p 368.88p 140808
10/10/2011 373.38p 389.03p 373.38p 379.68p 298451
07/10/2011 391.37p 391.37p 377.88p 386.88p 83678
06/10/2011 391.37p 395.87p 376.08p 382.38p 1538302
05/10/2011 400.37p 405.86p 382.38p 382.38p 158530
04/10/2011 393.17p 403.39p 389.80p 397.67p 59474
03/10/2011 391.37p 399.70p 388.86p 399.70p 59615
30/09/2011 395.87p 401.50p 388.45p 395.87p 130139
29/09/2011 404.87p 404.87p 389.57p 394.07p 109964
28/09/2011 395.87p 400.82p 392.27p 400.82p 34461
27/09/2011 404.64p 404.64p 389.80p 398.57p 34885
26/09/2011 395.65p 395.65p 387.33p 392.72p 37293
23/09/2011 397.90p 405.32p 395.87p 400.37p 117461
22/09/2011 404.87p 411.39p 399.92p 411.39p 170885
21/09/2011 402.85p 409.37p 400.94p 407.57p 44340
20/09/2011 382.38p 408.92p 382.38p 408.92p 81238
19/09/2011 383.73p 395.42p 383.73p 395.42p 37175
16/09/2011 382.38p 400.37p 380.75p 400.37p 54680
15/09/2011 382.38p 390.13p 381.70p 388.45p 46988
14/09/2011 381.48p 392.95p 374.89p 383.73p 116899
13/09/2011 377.88p 386.40p 364.38p 364.38p 36952
12/09/2011 377.88p 386.40p 371.55p 374.28p 15064
09/09/2011 388.67p 393.40p 383.73p 383.73p 24812
08/09/2011 387.78p 398.80p 386.43p 392.27p 48179
07/09/2011 383.28p 390.02p 373.83p 388.22p 135962
06/09/2011 382.38p 387.78p 380.13p 380.13p 56253
05/09/2011 386.65p 386.65p 381.93p 385.08p 39652
02/09/2011 383.28p 387.78p 382.60p 387.78p 39018
01/09/2011 385.53p 390.70p 382.38p 388.00p 17339
31/08/2011 367.53p 386.88p 365.73p 382.38p 92311
30/08/2011 358.53p 371.72p 358.53p 368.88p 35934
26/08/2011 356.29p 365.51p 350.44p 355.39p 67545
25/08/2011 363.93p 363.93p 350.66p 355.84p 49951
24/08/2011 360.33p 365.28p 355.16p 364.38p 33431
23/08/2011 361.91p 368.14p 347.41p 360.78p 46912
22/08/2011 351.56p 361.23p 351.56p 361.23p 40791
19/08/2011 345.71p 352.24p 333.12p 345.26p 86895
18/08/2011 365.06p 368.66p 340.23p 345.26p 191452
17/08/2011 377.88p 385.38p 362.58p 368.66p 69427
16/08/2011 391.37p 401.10p 378.33p 386.20p 61181
15/08/2011 386.43p 400.82p 384.85p 398.57p 91414
12/08/2011 358.53p 379.23p 355.39p 379.23p 40836
11/08/2011 361.01p 361.04p 346.39p 355.39p 57601
10/08/2011 359.88p 374.73p 355.39p 356.51p 161691
09/08/2011 350.89p 352.01p 310.40p 345.26p 157860
08/08/2011 372.03p 372.43p 355.39p 357.63p 150989
05/08/2011 350.89p 374.73p 336.49p 368.43p 228356
04/08/2011 392.72p 402.85p 361.46p 365.06p 154063
03/08/2011 400.37p 408.92p 388.90p 389.12p 137428
02/08/2011 441.08p 450.75p 401.05p 401.72p 227966
01/08/2011 442.88p 448.11p 442.88p 446.93p 51364
29/07/2011 445.36p 448.84p 443.61p 444.01p 26081
28/07/2011 444.01p 448.06p 441.76p 444.91p 60272
27/07/2011 442.66p 449.63p 440.86p 441.08p 57651
26/07/2011 441.53p 445.58p 441.53p 442.66p 29563
25/07/2011 445.36p 447.96p 441.76p 441.76p 46305
22/07/2011 451.65p 451.65p 443.11p 450.30p 42250
21/07/2011 446.26p 454.35p 443.33p 447.16p 25186
20/07/2011 451.65p 451.65p 445.58p 448.96p 75718
19/07/2011 444.01p 455.41p 441.08p 449.63p 45014
18/07/2011 454.80p 458.40p 442.21p 443.11p 56338
15/07/2011 457.50p 463.76p 452.10p 453.00p 40026
14/07/2011 460.20p 464.71p 456.15p 458.40p 21270
13/07/2011 464.70p 467.26p 460.31p 464.70p 52861
12/07/2011 454.35p 466.95p 452.10p 460.65p 62797
11/07/2011 458.85p 467.74p 455.25p 466.50p 84133
08/07/2011 463.35p 472.35p 458.85p 465.60p 2861140
07/07/2011 457.05p 462.45p 451.65p 460.65p 282452
06/07/2011 465.15p 466.50p 451.72p 458.85p 115801
05/07/2011 469.20p 475.50p 463.35p 464.25p 315453
04/07/2011 468.75p 484.04p 468.75p 476.85p 122057

*Close Price adjusted for both dividends and splits