Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
26/11/2009 283.41p 288.33p 256.19p 270.14p 171663
25/11/2009 281.16p 287.91p 281.16p 285.88p 129116
24/11/2009 296.68p 296.68p 275.62p 281.61p 220538
23/11/2009 297.80p 302.98p 287.71p 292.41p 161971
20/11/2009 305.90p 309.50p 292.41p 295.33p 125716
19/11/2009 313.10p 322.51p 305.90p 305.90p 111351
18/11/2009 323.90p 327.40p 311.52p 311.52p 193927
17/11/2009 323.45p 327.11p 316.70p 326.59p 1049124
16/11/2009 323.90p 325.64p 316.23p 324.80p 122932
13/11/2009 326.14p 326.14p 316.92p 320.52p 82454
12/11/2009 317.60p 323.22p 306.40p 319.40p 73825
11/11/2009 310.40p 318.50p 310.40p 317.60p 65758
10/11/2009 318.50p 318.50p 314.90p 315.57p 315372
09/11/2009 310.40p 314.90p 309.95p 314.90p 173117
06/11/2009 307.70p 314.00p 304.10p 310.85p 295482
05/11/2009 314.00p 314.00p 309.05p 310.40p 279142
04/11/2009 307.70p 313.10p 301.40p 312.20p 222100
03/11/2009 311.97p 311.97p 301.40p 308.38p 114341
02/11/2009 302.75p 311.07p 299.83p 309.05p 97535
30/10/2009 312.65p 312.65p 304.10p 306.58p 165031
29/10/2009 298.93p 308.60p 298.70p 306.80p 358563
28/10/2009 306.58p 306.58p 299.15p 299.60p 1019501
27/10/2009 314.00p 314.67p 296.90p 303.88p 609397
26/10/2009 314.90p 323.90p 305.00p 306.80p 332876
23/10/2009 323.90p 323.90p 314.67p 321.20p 835666
22/10/2009 346.16p 346.16p 313.10p 314.00p 1092113
21/10/2009 350.21p 351.11p 339.19p 346.39p 211575
20/10/2009 348.64p 350.44p 341.89p 346.39p 225147
19/10/2009 336.49p 348.19p 336.49p 346.39p 184144
16/10/2009 346.39p 347.29p 340.09p 340.77p 554027
15/10/2009 341.22p 342.34p 335.59p 340.54p 967860
14/10/2009 339.19p 340.54p 335.59p 337.39p 927071
13/10/2009 337.39p 349.09p 332.67p 332.67p 647241
12/10/2009 337.39p 350.66p 333.57p 350.66p 592171
09/10/2009 356.29p 356.29p 330.19p 344.36p 352808
08/10/2009 361.68p 361.68p 347.29p 358.53p 90037
07/10/2009 385.98p 385.98p 351.79p 357.18p 164379
06/10/2009 371.22p 384.25p 359.83p 380.99p 87223
05/10/2009 364.71p 374.48p 356.57p 366.34p 45805
02/10/2009 390.76p 390.76p 364.71p 364.71p 23849
01/10/2009 380.99p 390.76p 376.11p 376.11p 24176
30/09/2009 380.99p 389.13p 371.22p 380.99p 68111
29/09/2009 377.74p 382.62p 358.20p 380.99p 78977
28/09/2009 397.27p 397.27p 340.29p 372.85p 148037
25/09/2009 397.27p 397.27p 367.97p 390.76p 88539
24/09/2009 397.27p 403.79p 394.02p 402.16p 72911
23/09/2009 400.53p 403.79p 400.53p 402.16p 56124
22/09/2009 408.67p 410.30p 392.39p 400.53p 162977
21/09/2009 403.79p 416.81p 394.02p 403.79p 121227

*Close Price adjusted for both dividends and splits