Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/07/2011 468.30p 476.85p 462.45p 476.85p 199899
30/06/2011 456.60p 470.10p 453.42p 465.15p 1092232
29/06/2011 434.78p 455.25p 432.70p 455.25p 656675
28/06/2011 436.13p 441.54p 432.24p 435.01p 20348
27/06/2011 446.26p 447.35p 428.49p 433.89p 76217
24/06/2011 445.13p 449.86p 442.43p 446.26p 43740
23/06/2011 438.83p 441.98p 438.16p 441.53p 59209
22/06/2011 440.63p 440.63p 432.09p 438.16p 30031
21/06/2011 430.29p 438.38p 419.30p 436.13p 122983
20/06/2011 427.36p 432.45p 423.09p 423.09p 110802
17/06/2011 445.36p 449.63p 431.86p 431.86p 156373
16/06/2011 449.63p 449.63p 437.03p 444.23p 66130
15/06/2011 445.36p 451.45p 444.68p 447.16p 200557
14/06/2011 458.40p 458.40p 449.86p 449.86p 97100
13/06/2011 448.06p 456.60p 438.83p 456.15p 158060
10/06/2011 454.35p 458.40p 442.66p 443.11p 169508
09/06/2011 442.21p 458.85p 440.86p 458.85p 189199
08/06/2011 436.36p 440.86p 433.39p 439.96p 246193
07/06/2011 434.56p 446.26p 432.40p 439.51p 186097
06/06/2011 414.54p 434.56p 414.54p 430.96p 438182
03/06/2011 409.59p 424.21p 409.59p 418.37p 42809
02/06/2011 411.39p 426.98p 408.13p 424.21p 446430
01/06/2011 419.26p 419.50p 412.09p 417.02p 93447
31/05/2011 414.99p 421.87p 412.97p 415.67p 100153
27/05/2011 405.54p 418.59p 396.83p 416.34p 95808
26/05/2011 400.15p 405.54p 395.87p 400.15p 44949
25/05/2011 395.87p 404.42p 395.87p 401.27p 47613
24/05/2011 398.57p 404.87p 396.32p 401.05p 34991
23/05/2011 404.87p 410.49p 397.45p 403.30p 73130
20/05/2011 411.17p 416.12p 406.67p 406.67p 71400
19/05/2011 413.87p 413.87p 406.20p 406.67p 63318
18/05/2011 395.87p 407.79p 395.87p 405.99p 98191
17/05/2011 406.89p 406.89p 396.32p 397.67p 60630
16/05/2011 409.37p 411.94p 402.17p 402.17p 100215
13/05/2011 411.84p 413.87p 407.12p 410.04p 78385
12/05/2011 409.37p 418.82p 409.37p 411.62p 308575
11/05/2011 404.87p 422.64p 401.27p 417.02p 289801
10/05/2011 398.35p 404.87p 372.26p 403.97p 88201
09/05/2011 397.00p 404.87p 396.32p 404.87p 78003
06/05/2011 404.87p 404.87p 394.07p 398.80p 143949
05/05/2011 404.64p 404.87p 370.23p 396.77p 576872
04/05/2011 386.88p 386.88p 370.23p 370.23p 54202
03/05/2011 377.88p 382.38p 374.73p 379.90p 106913
28/04/2011 370.91p 377.65p 369.33p 373.38p 89125
27/04/2011 368.88p 373.38p 365.73p 372.93p 52709
26/04/2011 360.11p 368.66p 360.11p 364.16p 32316
21/04/2011 364.38p 370.68p 364.38p 367.98p 82644
20/04/2011 359.88p 366.18p 357.37p 363.48p 53800
19/04/2011 359.21p 359.88p 356.06p 359.43p 34348
18/04/2011 364.38p 368.66p 355.61p 358.08p 83763
15/04/2011 355.39p 362.58p 353.55p 362.58p 55260
14/04/2011 359.88p 359.88p 350.89p 353.59p 162319
13/04/2011 367.08p 367.52p 355.61p 356.06p 102178
12/04/2011 373.38p 373.38p 360.78p 367.98p 118965
11/04/2011 369.78p 373.38p 368.43p 372.26p 156289
08/04/2011 368.88p 370.68p 368.88p 368.88p 433502
07/04/2011 362.58p 370.68p 362.58p 368.88p 152790
06/04/2011 350.89p 363.48p 350.89p 363.03p 321076
05/04/2011 349.99p 359.21p 348.41p 359.21p 206069
04/04/2011 346.39p 350.10p 342.11p 349.99p 208592
01/04/2011 338.07p 346.39p 336.94p 346.39p 67517
31/03/2011 345.26p 345.26p 330.19p 337.39p 105341
30/03/2011 327.27p 334.47p 327.27p 334.47p 49164
29/03/2011 325.25p 333.21p 325.25p 331.09p 71396
28/03/2011 331.32p 332.67p 324.44p 330.87p 86341
25/03/2011 332.22p 332.22p 323.90p 325.70p 123811
24/03/2011 304.10p 331.77p 304.10p 331.09p 118842
23/03/2011 305.90p 316.27p 304.78p 315.80p 50636
22/03/2011 303.20p 316.70p 303.20p 311.52p 79572
21/03/2011 308.60p 311.30p 305.90p 309.05p 64110
18/03/2011 308.15p 316.70p 300.95p 306.58p 145417
17/03/2011 307.70p 313.55p 299.38p 299.38p 42757
16/03/2011 304.10p 314.67p 304.10p 308.83p 43212
15/03/2011 314.90p 315.80p 297.13p 302.53p 109033
14/03/2011 330.19p 330.19p 317.15p 317.15p 66847
11/03/2011 323.90p 330.19p 319.40p 330.19p 59813
10/03/2011 319.40p 333.79p 319.40p 323.90p 44130
09/03/2011 319.17p 334.69p 319.17p 334.24p 46904
08/03/2011 324.12p 328.62p 321.42p 323.90p 75133
07/03/2011 314.90p 327.31p 314.90p 324.80p 24599
04/03/2011 320.75p 329.52p 318.95p 323.90p 57161
03/03/2011 323.90p 329.60p 316.78p 317.60p 62024
02/03/2011 333.12p 333.12p 327.04p 327.04p 43461
01/03/2011 328.62p 336.72p 328.62p 332.67p 54615
28/02/2011 332.89p 335.54p 328.62p 334.69p 58258
25/02/2011 331.32p 336.49p 330.42p 330.42p 44116
24/02/2011 320.52p 337.39p 320.30p 336.49p 138190
23/02/2011 316.70p 323.90p 316.70p 323.90p 331724
22/02/2011 307.25p 315.12p 304.78p 314.90p 81382
21/02/2011 314.00p 315.29p 305.90p 314.90p 27451
18/02/2011 310.40p 314.00p 309.84p 314.00p 36359
17/02/2011 306.80p 310.85p 306.80p 310.85p 17409
16/02/2011 305.90p 311.52p 301.18p 308.83p 30964
15/02/2011 299.60p 310.18p 297.80p 310.18p 52368
14/02/2011 310.64p 312.90p 288.81p 304.55p 110530
11/02/2011 314.90p 314.90p 303.88p 307.70p 96207
10/02/2011 300.95p 314.22p 300.95p 306.80p 61216
09/02/2011 311.30p 312.57p 302.66p 309.50p 126641
08/02/2011 307.70p 311.97p 304.10p 310.62p 111373
07/02/2011 292.41p 305.00p 291.06p 305.00p 242559
04/02/2011 285.21p 290.38p 281.24p 288.81p 89917
03/02/2011 283.41p 287.68p 281.04p 284.31p 88526
02/02/2011 279.81p 283.41p 278.01p 278.01p 25038
01/02/2011 279.81p 283.41p 279.36p 283.41p 44514
31/01/2011 278.01p 281.16p 278.01p 281.16p 22950
28/01/2011 282.51p 284.08p 278.01p 284.08p 184622
27/01/2011 278.91p 280.71p 278.01p 279.14p 21817
26/01/2011 278.01p 281.16p 275.38p 278.91p 72949
25/01/2011 274.86p 278.24p 274.86p 276.66p 24721
24/01/2011 278.91p 279.81p 278.01p 278.01p 31717
21/01/2011 281.61p 284.76p 277.11p 279.81p 45702
20/01/2011 280.71p 282.96p 275.76p 282.28p 68290
19/01/2011 278.91p 283.38p 277.65p 278.01p 40949
18/01/2011 278.91p 283.86p 276.44p 278.91p 62555
17/01/2011 283.41p 283.41p 276.44p 280.03p 23613
14/01/2011 282.96p 284.08p 282.28p 282.51p 66335
13/01/2011 282.96p 286.78p 279.36p 284.76p 246768
12/01/2011 287.68p 287.68p 282.06p 285.21p 79244
11/01/2011 287.91p 287.91p 279.24p 284.31p 24860
10/01/2011 277.11p 285.88p 277.11p 280.71p 114283
07/01/2011 278.01p 288.81p 278.01p 281.61p 461380
06/01/2011 278.91p 282.85p 277.11p 278.46p 109225
05/01/2011 278.46p 278.91p 271.71p 278.91p 34608
04/01/2011 274.41p 278.46p 270.14p 278.46p 161057
31/12/2010 263.39p 269.46p 263.39p 268.56p 22462
30/12/2010 268.11p 268.11p 261.82p 266.31p 49643
29/12/2010 256.64p 267.66p 256.64p 267.66p 99868
24/12/2010 261.82p 261.82p 256.42p 257.77p 23889
23/12/2010 261.14p 264.06p 258.37p 259.34p 82750
22/12/2010 261.14p 261.82p 256.87p 261.82p 23773
21/12/2010 257.32p 261.82p 257.32p 259.12p 42354
20/12/2010 258.22p 265.14p 258.17p 260.92p 78853
17/12/2010 260.92p 263.40p 256.64p 260.69p 27422
16/12/2010 264.51p 265.59p 256.64p 260.92p 96584
15/12/2010 266.54p 267.21p 256.42p 260.92p 203948
14/12/2010 265.64p 271.26p 261.46p 267.21p 1255380
13/12/2010 269.91p 272.39p 263.62p 265.64p 56732
10/12/2010 265.41p 269.78p 263.17p 263.62p 79847
09/12/2010 269.46p 270.82p 265.41p 265.41p 369398
08/12/2010 268.34p 271.60p 264.96p 266.54p 107711
07/12/2010 260.92p 274.10p 260.92p 268.79p 129646
06/12/2010 260.69p 264.96p 256.42p 262.72p 90355
03/12/2010 260.69p 260.69p 253.04p 258.44p 77362
02/12/2010 244.05p 260.02p 242.92p 256.42p 309541
01/12/2010 251.92p 256.42p 247.65p 250.57p 76315
30/11/2010 250.34p 256.42p 243.57p 248.77p 87472
29/11/2010 253.72p 256.42p 250.35p 251.47p 63419
26/11/2010 250.12p 251.92p 246.86p 251.92p 13897
25/11/2010 254.17p 254.17p 245.40p 251.92p 45681
24/11/2010 252.14p 259.01p 244.79p 251.02p 120012
23/11/2010 256.42p 256.42p 247.42p 248.77p 101896
22/11/2010 255.52p 257.90p 253.72p 256.42p 64063
19/11/2010 251.92p 255.16p 250.12p 252.14p 44113
18/11/2010 256.42p 256.42p 251.24p 254.39p 136296
17/11/2010 250.12p 258.04p 250.12p 252.37p 59696
16/11/2010 260.92p 260.92p 250.57p 253.94p 73817
15/11/2010 259.34p 259.34p 247.42p 256.64p 81023
12/11/2010 257.32p 270.40p 256.42p 256.64p 71559
11/11/2010 266.31p 266.31p 260.02p 260.92p 47962
10/11/2010 266.31p 267.80p 261.14p 264.29p 110034
09/11/2010 272.61p 272.61p 266.76p 266.76p 87489
08/11/2010 275.99p 275.99p 272.04p 273.29p 66121
05/11/2010 274.19p 276.26p 270.81p 270.81p 127562
04/11/2010 269.91p 275.76p 267.44p 275.09p 325929
03/11/2010 278.69p 278.91p 266.99p 268.11p 150545
02/11/2010 270.59p 276.44p 269.91p 272.84p 69895
01/11/2010 277.56p 281.61p 272.57p 273.96p 199562
29/10/2010 276.44p 276.44p 274.41p 274.41p 31451
28/10/2010 281.16p 283.41p 269.12p 278.24p 48120
27/10/2010 272.16p 282.96p 267.89p 278.91p 138865
26/10/2010 276.89p 280.71p 272.16p 275.54p 51014
25/10/2010 273.74p 281.38p 267.66p 278.46p 157117
22/10/2010 273.51p 283.18p 273.51p 283.18p 13411
21/10/2010 278.46p 287.23p 273.78p 281.61p 68082
20/10/2010 269.91p 281.16p 269.91p 279.36p 156114
19/10/2010 275.54p 279.81p 269.91p 270.36p 871960
18/10/2010 279.36p 283.41p 273.85p 282.51p 208619
15/10/2010 283.18p 285.02p 274.86p 280.03p 222776
14/10/2010 271.71p 286.11p 271.71p 284.31p 92265
13/10/2010 269.91p 277.11p 264.96p 270.81p 85646
12/10/2010 268.79p 273.09p 267.44p 269.91p 31353
11/10/2010 270.14p 275.64p 269.91p 269.91p 83825
08/10/2010 276.89p 276.89p 273.06p 273.06p 41354
07/10/2010 290.83p 290.83p 272.39p 272.39p 158580
06/10/2010 283.41p 283.41p 274.86p 278.01p 115635
05/10/2010 292.86p 294.88p 284.76p 287.01p 197980
04/10/2010 298.93p 301.40p 296.23p 296.23p 101697
01/10/2010 302.98p 304.10p 296.53p 301.40p 96137
30/09/2010 297.13p 303.43p 294.83p 296.90p 916070
29/09/2010 295.10p 297.35p 295.10p 296.90p 152794
28/09/2010 296.90p 297.58p 293.53p 295.55p 158034
27/09/2010 296.00p 298.48p 290.83p 295.55p 179816
24/09/2010 286.78p 293.08p 281.97p 287.23p 88511
23/09/2010 292.41p 292.41p 282.73p 289.48p 82490
22/09/2010 283.41p 289.48p 279.36p 284.53p 293660
21/09/2010 273.96p 283.41p 273.96p 280.71p 934233
20/09/2010 270.59p 277.34p 270.59p 276.21p 84758
17/09/2010 265.64p 280.26p 265.64p 277.56p 2271014
16/09/2010 270.14p 274.50p 266.31p 266.76p 157338
15/09/2010 269.91p 281.04p 260.92p 266.54p 138576

*Close Price adjusted for both dividends and splits