Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/09/2010 270.59p 274.64p 264.06p 264.06p 93593
13/09/2010 267.21p 272.60p 261.86p 266.76p 63193
10/09/2010 276.89p 276.89p 266.12p 269.91p 43285
09/09/2010 263.84p 269.24p 261.14p 261.82p 117997
08/09/2010 268.34p 273.51p 263.66p 272.16p 29419
07/09/2010 269.91p 273.51p 265.41p 265.41p 21196
06/09/2010 269.91p 280.03p 269.91p 270.36p 15483
03/09/2010 275.76p 280.26p 271.21p 274.86p 20422
02/09/2010 271.04p 281.61p 271.04p 281.61p 24881
01/09/2010 265.41p 279.05p 265.41p 278.01p 597706
31/08/2010 265.41p 274.41p 265.41p 274.41p 11600
27/08/2010 271.26p 271.26p 260.02p 262.72p 17917
26/08/2010 257.09p 266.31p 257.09p 261.37p 164822
25/08/2010 257.77p 261.37p 257.77p 257.77p 3882
24/08/2010 265.41p 265.55p 257.99p 257.99p 217448
23/08/2010 264.51p 268.11p 264.51p 264.96p 373236
20/08/2010 269.24p 269.46p 264.51p 264.74p 7282
19/08/2010 264.96p 268.56p 264.51p 264.74p 27572
18/08/2010 270.59p 276.21p 265.41p 265.41p 24056
17/08/2010 281.61p 281.61p 269.24p 278.24p 2172
16/08/2010 268.79p 277.56p 267.95p 277.56p 22592
13/08/2010 267.21p 279.81p 267.21p 269.46p 10055
12/08/2010 270.81p 274.41p 267.21p 267.21p 24412
11/08/2010 277.11p 278.01p 273.06p 275.76p 12152
10/08/2010 280.71p 281.61p 278.01p 280.48p 15037
09/08/2010 276.44p 290.89p 275.54p 289.26p 1237400
06/08/2010 269.91p 274.20p 269.01p 269.01p 50129
05/08/2010 269.91p 278.24p 269.91p 277.11p 51348
04/08/2010 272.61p 276.21p 271.49p 273.06p 24608
03/08/2010 277.34p 280.03p 275.31p 278.91p 16961
02/08/2010 271.49p 279.30p 269.46p 278.91p 31617
30/07/2010 274.41p 277.11p 268.36p 277.11p 141247
29/07/2010 269.69p 271.71p 265.30p 269.24p 126507
28/07/2010 283.18p 283.18p 258.89p 268.11p 134289
27/07/2010 279.58p 279.58p 274.72p 277.11p 102791
26/07/2010 274.41p 280.03p 270.81p 271.71p 54170
23/07/2010 280.26p 280.48p 270.81p 270.81p 33659
22/07/2010 265.41p 278.91p 265.41p 278.24p 38660
21/07/2010 273.51p 274.20p 266.54p 269.91p 145408
20/07/2010 271.26p 275.76p 270.81p 270.81p 16992
19/07/2010 269.91p 282.06p 266.99p 270.81p 59610
16/07/2010 279.14p 281.16p 272.39p 272.84p 96777
15/07/2010 292.41p 292.41p 273.51p 274.19p 66451
14/07/2010 289.48p 289.48p 280.26p 285.66p 63096
13/07/2010 282.73p 289.71p 274.64p 281.16p 48776
12/07/2010 282.51p 286.11p 274.64p 274.64p 53265
09/07/2010 280.03p 282.73p 276.44p 279.36p 69411
08/07/2010 282.06p 286.11p 278.91p 281.38p 92483
07/07/2010 283.18p 286.33p 273.51p 274.41p 69993
06/07/2010 284.76p 285.88p 280.71p 282.73p 75397
05/07/2010 285.88p 290.83p 279.81p 288.81p 58213
02/07/2010 285.21p 285.21p 276.28p 283.41p 16037
01/07/2010 281.38p 287.68p 275.67p 281.83p 38245
30/06/2010 283.41p 288.81p 278.91p 282.73p 1477659
29/06/2010 288.81p 292.86p 285.21p 285.21p 80076
28/06/2010 307.70p 308.38p 293.53p 296.90p 88194
25/06/2010 294.43p 315.35p 290.34p 311.52p 230956
24/06/2010 285.88p 292.18p 283.41p 291.96p 142859
23/06/2010 292.86p 295.78p 283.63p 287.01p 46104
22/06/2010 283.63p 294.43p 283.63p 294.43p 49119
21/06/2010 287.91p 291.28p 283.41p 287.46p 107101
18/06/2010 293.31p 293.31p 283.41p 283.41p 75637
17/06/2010 291.73p 296.28p 289.48p 292.86p 18004
16/06/2010 302.08p 302.08p 290.83p 297.80p 3334
15/06/2010 296.68p 305.45p 293.08p 293.08p 37473
14/06/2010 290.61p 296.90p 289.26p 296.90p 26913
11/06/2010 292.41p 292.41p 288.80p 292.41p 681455
10/06/2010 289.93p 294.21p 285.69p 290.61p 48247
09/06/2010 283.41p 289.71p 279.58p 289.71p 64093
08/06/2010 297.13p 301.90p 284.31p 289.26p 73845
07/06/2010 293.76p 299.83p 291.85p 295.10p 76957
04/06/2010 304.10p 314.67p 298.70p 300.50p 72222
03/06/2010 301.85p 304.10p 299.84p 301.85p 44699
02/06/2010 293.76p 306.80p 293.31p 298.25p 234307
01/06/2010 297.13p 303.88p 296.90p 300.05p 90669
28/05/2010 305.45p 307.25p 302.90p 303.65p 18772
27/05/2010 314.90p 314.90p 294.43p 307.70p 103359
26/05/2010 303.88p 311.97p 302.53p 310.85p 204344
25/05/2010 297.13p 307.03p 293.31p 303.88p 136492
24/05/2010 307.93p 310.94p 304.10p 309.50p 135487
21/05/2010 299.60p 311.30p 297.13p 307.70p 120732
20/05/2010 305.90p 305.90p 302.30p 302.30p 134092
19/05/2010 315.12p 316.47p 301.40p 305.00p 111835
18/05/2010 328.17p 328.17p 316.02p 317.15p 227005
17/05/2010 333.57p 344.04p 321.42p 323.67p 67859
14/05/2010 338.07p 340.77p 333.79p 333.79p 236991
13/05/2010 341.89p 345.94p 337.65p 341.89p 212112
12/05/2010 326.82p 340.99p 326.82p 340.09p 487058
11/05/2010 327.04p 327.04p 319.40p 326.82p 37333
10/05/2010 310.62p 324.12p 310.62p 319.40p 237093
07/05/2010 315.35p 324.12p 310.40p 311.52p 407914
06/05/2010 324.80p 330.87p 321.65p 327.04p 216154
05/05/2010 330.19p 330.42p 319.40p 326.82p 539726
04/05/2010 332.89p 337.44p 330.19p 330.64p 144684
30/04/2010 337.39p 339.87p 331.32p 339.87p 177235
29/04/2010 333.12p 341.89p 331.54p 338.97p 299972
28/04/2010 339.64p 341.89p 333.34p 337.39p 605135
27/04/2010 337.39p 346.39p 336.23p 341.89p 985156
26/04/2010 332.89p 340.54p 331.09p 335.59p 273587
23/04/2010 323.90p 329.29p 323.00p 328.39p 547002
22/04/2010 321.20p 330.42p 317.15p 323.90p 458140
21/04/2010 314.90p 320.07p 314.90p 319.85p 314212
20/04/2010 310.40p 318.04p 308.38p 315.80p 460953
19/04/2010 314.90p 314.90p 302.54p 307.48p 66281
16/04/2010 310.85p 314.90p 302.75p 308.38p 37502
15/04/2010 313.10p 314.86p 311.30p 312.42p 80494
14/04/2010 314.00p 319.40p 309.21p 313.10p 195778
13/04/2010 300.50p 319.40p 300.50p 306.80p 109413
12/04/2010 301.40p 312.20p 297.94p 308.60p 166684
09/04/2010 305.90p 308.60p 299.60p 301.40p 114245
08/04/2010 296.23p 300.95p 291.51p 299.15p 40426
07/04/2010 286.11p 296.90p 283.66p 294.21p 490382
06/04/2010 287.91p 294.66p 283.63p 286.56p 1214664
01/04/2010 280.71p 292.41p 279.02p 285.21p 67406
31/03/2010 280.26p 288.81p 278.91p 287.46p 123061
30/03/2010 288.13p 289.48p 279.02p 286.11p 107259
29/03/2010 279.81p 290.42p 277.26p 288.13p 99405
26/03/2010 292.41p 292.41p 282.53p 283.18p 2348737
25/03/2010 289.71p 290.16p 279.70p 289.93p 195251
24/03/2010 280.71p 291.28p 278.91p 282.28p 78725
23/03/2010 280.03p 285.21p 279.58p 282.51p 110611
22/03/2010 278.91p 287.01p 278.01p 282.51p 53417
19/03/2010 278.91p 293.76p 276.85p 289.48p 161882
18/03/2010 276.21p 281.38p 275.31p 280.93p 99944
17/03/2010 282.96p 282.96p 278.91p 278.91p 81965
16/03/2010 282.96p 290.38p 279.36p 282.28p 110517
15/03/2010 291.51p 294.37p 280.71p 286.11p 65941
12/03/2010 290.16p 293.26p 284.08p 290.61p 353861
11/03/2010 283.41p 296.45p 283.41p 290.61p 24071
10/03/2010 287.91p 295.38p 285.28p 287.91p 29707
09/03/2010 289.03p 290.83p 283.59p 287.68p 169310
08/03/2010 292.63p 295.96p 284.53p 291.51p 564311
05/03/2010 296.90p 296.90p 292.41p 295.10p 98675
04/03/2010 296.90p 299.15p 292.63p 295.78p 84826
03/03/2010 296.00p 302.16p 290.83p 298.48p 46329
02/03/2010 296.45p 300.28p 292.63p 300.28p 94836
01/03/2010 295.10p 296.90p 288.66p 294.21p 138708
26/02/2010 294.43p 294.43p 280.71p 292.41p 709733
25/02/2010 297.35p 299.60p 280.48p 280.48p 253118
24/02/2010 296.90p 300.95p 289.71p 296.00p 157045
23/02/2010 306.58p 312.87p 293.76p 293.76p 176977
22/02/2010 316.70p 316.70p 301.40p 304.33p 85180
19/02/2010 306.58p 310.40p 303.80p 310.40p 113678
18/02/2010 303.20p 315.80p 297.96p 310.40p 104430
17/02/2010 289.71p 310.85p 289.14p 307.70p 152316
16/02/2010 284.98p 291.96p 284.98p 290.61p 243957
15/02/2010 278.91p 286.47p 278.91p 284.31p 33367
12/02/2010 285.88p 288.00p 278.91p 280.71p 71856
11/02/2010 280.93p 285.03p 280.71p 283.18p 68037
10/02/2010 282.73p 286.47p 278.91p 278.91p 72326
09/02/2010 279.14p 282.17p 278.91p 278.91p 133635
08/02/2010 282.28p 284.66p 278.91p 280.71p 115003
05/02/2010 291.73p 291.73p 278.91p 281.83p 587365
04/02/2010 292.41p 293.31p 286.78p 286.78p 465014
03/02/2010 288.13p 294.21p 288.13p 293.76p 88776
02/02/2010 284.76p 296.90p 280.64p 292.41p 179565
01/02/2010 278.91p 284.65p 274.41p 283.18p 41041
29/01/2010 292.86p 292.86p 281.19p 284.76p 62749
28/01/2010 287.46p 293.98p 283.41p 288.58p 78244
27/01/2010 288.13p 296.90p 286.11p 286.11p 306491
26/01/2010 289.03p 297.80p 287.91p 288.36p 161911
25/01/2010 283.63p 291.51p 283.63p 289.03p 157283
22/01/2010 295.55p 297.13p 285.43p 287.91p 300898
21/01/2010 296.90p 302.53p 296.90p 297.80p 175415
20/01/2010 300.95p 302.53p 296.90p 302.53p 967394
19/01/2010 305.45p 305.90p 300.50p 302.53p 245847
18/01/2010 304.10p 307.07p 296.00p 304.33p 1776845
15/01/2010 296.00p 305.68p 293.31p 303.65p 223844
14/01/2010 296.90p 300.03p 293.31p 294.21p 109130
13/01/2010 294.88p 294.88p 286.11p 293.31p 96255
12/01/2010 300.50p 301.08p 288.81p 293.08p 411018
11/01/2010 287.91p 296.00p 287.14p 293.31p 468181
08/01/2010 269.24p 284.31p 263.84p 283.41p 944182
07/01/2010 265.41p 272.39p 259.12p 265.41p 262714
06/01/2010 267.44p 277.79p 262.94p 268.79p 291327
05/01/2010 269.91p 269.91p 263.05p 265.41p 463590
04/01/2010 273.74p 277.82p 266.20p 269.91p 197328
31/12/2009 276.21p 279.32p 267.52p 278.91p 52975
30/12/2009 266.54p 272.39p 265.73p 271.94p 119401
29/12/2009 262.04p 267.21p 252.08p 267.21p 13451
24/12/2009 258.22p 265.41p 258.22p 262.27p 13423
23/12/2009 260.69p 262.72p 260.24p 260.24p 160997
22/12/2009 260.92p 265.48p 253.50p 258.22p 170587
21/12/2009 262.27p 266.71p 257.09p 262.72p 509288
18/12/2009 266.54p 267.47p 262.72p 262.72p 34816
17/12/2009 271.49p 271.49p 262.27p 265.41p 87924
16/12/2009 261.37p 266.31p 256.87p 265.41p 93881
15/12/2009 269.01p 269.42p 254.84p 256.42p 188157
14/12/2009 267.66p 273.67p 267.66p 269.01p 153745
11/12/2009 268.11p 269.01p 266.76p 267.21p 271735
10/12/2009 260.92p 269.01p 260.92p 268.34p 178745
09/12/2009 269.24p 269.24p 260.47p 261.82p 83424
08/12/2009 274.19p 274.19p 265.64p 269.91p 208177
07/12/2009 274.64p 281.45p 269.91p 271.71p 133576
04/12/2009 274.41p 282.06p 274.41p 278.69p 120844
03/12/2009 275.09p 287.21p 272.63p 278.01p 486802
02/12/2009 256.64p 277.56p 256.64p 275.09p 2307912
01/12/2009 259.34p 265.64p 252.62p 260.02p 344967
30/11/2009 270.81p 276.21p 259.12p 259.12p 136915
27/11/2009 267.66p 274.64p 257.55p 269.01p 299440

*Close Price adjusted for both dividends and splits