Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2020 125.50p 125.74p 116.42p 124.00p 201307
23/12/2020 108.52p 124.04p 106.04p 120.00p 685957
22/12/2020 109.00p 113.00p 106.96p 113.00p 179744
21/12/2020 115.60p 116.80p 103.96p 107.72p 890781
18/12/2020 118.00p 118.00p 112.96p 117.48p 306960
17/12/2020 114.60p 116.10p 111.30p 116.00p 505110
16/12/2020 110.70p 114.60p 108.90p 112.72p 350982
15/12/2020 108.00p 112.36p 105.76p 112.36p 281183
14/12/2020 101.20p 109.92p 100.16p 107.28p 429829
11/12/2020 102.50p 105.20p 100.00p 101.06p 2263245
10/12/2020 102.30p 107.90p 102.28p 103.50p 380268
09/12/2020 104.70p 109.18p 102.28p 107.06p 277813
08/12/2020 106.42p 111.68p 101.52p 103.76p 231181
07/12/2020 111.00p 111.00p 105.92p 105.92p 277975
04/12/2020 108.00p 111.36p 107.22p 109.80p 322425
03/12/2020 109.98p 111.30p 108.42p 110.00p 215400
02/12/2020 110.28p 113.40p 108.16p 110.00p 414577
01/12/2020 109.66p 111.69p 107.20p 110.60p 972375
30/11/2020 114.80p 115.38p 107.20p 109.10p 476921
27/11/2020 116.50p 117.72p 109.00p 112.02p 499338
26/11/2020 118.28p 119.94p 110.80p 115.00p 357458
25/11/2020 118.68p 120.41p 113.40p 116.96p 401279
24/11/2020 118.28p 119.90p 115.42p 119.12p 621850
23/11/2020 112.26p 117.76p 110.62p 114.52p 549619
20/11/2020 107.00p 112.60p 107.00p 110.50p 337329
19/11/2020 110.50p 113.30p 107.98p 108.30p 303829
18/11/2020 107.00p 112.00p 104.99p 112.00p 472329
17/11/2020 113.38p 115.00p 106.20p 109.20p 669896
16/11/2020 105.00p 116.20p 104.58p 112.00p 1538576
13/11/2020 86.59p 106.20p 86.28p 103.60p 4643683
12/11/2020 81.00p 85.50p 81.00p 82.17p 347667
10/11/2020 76.90p 85.80p 75.61p 85.23p 822437
09/11/2020 71.84p 78.32p 71.20p 74.49p 2645699
06/11/2020 72.00p 72.85p 70.81p 71.50p 487652
05/11/2020 71.99p 74.15p 70.59p 72.00p 172145
04/11/2020 72.00p 72.69p 70.07p 71.51p 318571
03/11/2020 70.00p 72.69p 70.00p 70.98p 227348
02/11/2020 70.00p 72.76p 70.00p 70.00p 172259
30/10/2020 71.00p 73.72p 70.01p 71.37p 198535
29/10/2020 73.40p 73.40p 70.42p 71.00p 309386
28/10/2020 76.09p 78.59p 71.46p 72.50p 305199
27/10/2020 80.60p 80.60p 74.23p 74.23p 437745
26/10/2020 79.02p 80.18p 76.00p 79.16p 353303
23/10/2020 75.84p 78.28p 75.46p 77.94p 370290
22/10/2020 74.26p 76.37p 73.15p 75.24p 318504
21/10/2020 74.00p 74.72p 71.01p 73.00p 333597
20/10/2020 73.78p 75.03p 72.27p 72.68p 240459
19/10/2020 77.50p 78.76p 73.20p 73.20p 441883
16/10/2020 76.14p 77.98p 74.12p 77.50p 266891
15/10/2020 77.20p 79.19p 74.28p 76.00p 706028
14/10/2020 80.22p 82.50p 78.58p 79.00p 258364
13/10/2020 84.09p 86.55p 77.66p 78.80p 357087
12/10/2020 83.01p 86.00p 83.01p 84.00p 226949
09/10/2020 86.97p 89.18p 84.00p 85.67p 299102
08/10/2020 87.16p 88.00p 83.32p 88.00p 339780
07/10/2020 84.19p 85.75p 80.97p 85.75p 190068
06/10/2020 82.04p 84.22p 80.36p 84.22p 277655
05/10/2020 78.00p 82.40p 77.93p 82.24p 318180
02/10/2020 76.55p 79.80p 74.88p 79.80p 334535
01/10/2020 78.80p 79.99p 75.54p 77.48p 185101
30/09/2020 78.57p 79.94p 76.43p 77.02p 214081
29/09/2020 79.01p 81.41p 75.28p 77.55p 324078
28/09/2020 80.42p 82.57p 79.00p 79.06p 366860
25/09/2020 80.36p 80.90p 76.50p 78.00p 368475
24/09/2020 77.98p 80.35p 77.66p 78.71p 212316
23/09/2020 82.76p 83.86p 77.50p 77.68p 421374
22/09/2020 83.09p 83.20p 78.90p 80.00p 326140
21/09/2020 83.36p 86.56p 78.92p 80.00p 517681
18/09/2020 87.30p 87.92p 84.59p 84.87p 3324998
17/09/2020 90.00p 92.18p 84.51p 86.21p 700946
16/09/2020 90.00p 99.98p 89.00p 91.00p 1215643
15/09/2020 82.54p 87.94p 80.01p 87.94p 657113
14/09/2020 82.50p 84.84p 78.45p 82.44p 535031
11/09/2020 82.02p 84.94p 76.69p 82.36p 426762
10/09/2020 82.43p 84.21p 79.42p 82.00p 465889
09/09/2020 84.36p 86.60p 81.70p 84.03p 302707
08/09/2020 87.31p 88.12p 81.64p 84.35p 301389
07/09/2020 84.25p 87.37p 82.02p 86.52p 312814
04/09/2020 88.91p 89.91p 84.25p 84.25p 384498
03/09/2020 90.37p 92.83p 86.50p 88.67p 378614
02/09/2020 87.00p 89.48p 86.80p 88.00p 219639
01/09/2020 92.10p 92.10p 86.00p 86.00p 262719
31/08/2020 90.50p 92.62p 85.55p 86.06p 351810
28/08/2020 90.50p 92.62p 85.55p 86.06p 351810
27/08/2020 88.00p 91.80p 88.00p 89.00p 373880
26/08/2020 88.86p 91.69p 87.06p 87.06p 409308
25/08/2020 89.84p 91.53p 86.31p 87.93p 396254
24/08/2020 92.00p 94.80p 89.41p 89.78p 657160
21/08/2020 97.00p 97.00p 90.10p 90.10p 364824
20/08/2020 95.44p 97.18p 92.44p 93.00p 143632
19/08/2020 96.00p 97.32p 92.00p 92.80p 651025
18/08/2020 101.00p 101.00p 94.01p 96.00p 122924
17/08/2020 97.03p 99.99p 96.39p 96.39p 113103
14/08/2020 102.00p 102.18p 95.01p 97.00p 249514
13/08/2020 101.76p 102.42p 95.03p 98.33p 638929
12/08/2020 102.60p 102.60p 96.76p 96.92p 212522
11/08/2020 100.02p 104.38p 100.02p 101.28p 357806
10/08/2020 101.98p 103.98p 96.04p 99.66p 128459
07/08/2020 101.98p 103.94p 98.00p 99.00p 116699
06/08/2020 99.00p 103.98p 95.85p 99.98p 345301
05/08/2020 95.98p 99.60p 93.51p 97.80p 187901
04/08/2020 95.00p 96.00p 92.67p 95.73p 130830
03/08/2020 93.00p 96.00p 90.22p 94.97p 204665
31/07/2020 101.06p 101.31p 93.00p 95.61p 341325
30/07/2020 101.96p 102.00p 97.80p 98.00p 151435
29/07/2020 97.99p 102.00p 96.44p 98.50p 95377
28/07/2020 98.00p 101.00p 95.01p 97.98p 151196
27/07/2020 98.74p 101.98p 98.00p 100.00p 185967
24/07/2020 99.06p 101.98p 96.27p 101.80p 319805
23/07/2020 101.00p 102.93p 97.35p 97.35p 206268
22/07/2020 99.00p 105.00p 99.00p 100.36p 280481
21/07/2020 103.84p 104.00p 100.60p 103.58p 219021
20/07/2020 102.90p 103.37p 99.60p 103.32p 292737
17/07/2020 107.00p 107.00p 102.28p 102.88p 230644
16/07/2020 105.00p 108.00p 102.04p 104.00p 325913
15/07/2020 107.00p 113.96p 102.64p 105.00p 1378952
14/07/2020 101.00p 102.51p 98.20p 101.04p 374268
13/07/2020 104.50p 106.96p 101.30p 102.02p 301418
10/07/2020 106.00p 107.00p 98.59p 102.66p 407513
09/07/2020 110.00p 111.00p 100.02p 104.26p 1214484
08/07/2020 110.00p 116.40p 108.20p 110.00p 374035
07/07/2020 113.00p 116.24p 110.10p 113.00p 397396
06/07/2020 117.38p 120.49p 112.42p 113.40p 383215
03/07/2020 115.62p 116.90p 113.91p 113.96p 177954
02/07/2020 118.00p 118.98p 114.96p 114.96p 206370
01/07/2020 119.00p 119.13p 115.60p 117.36p 256268
30/06/2020 121.42p 121.90p 117.52p 118.34p 283046
29/06/2020 117.00p 125.80p 117.00p 120.00p 645309
26/06/2020 118.16p 118.40p 114.00p 117.00p 330373
25/06/2020 115.80p 118.30p 113.00p 117.00p 565365
24/06/2020 123.92p 123.92p 115.16p 115.16p 575554
23/06/2020 128.10p 128.10p 118.50p 123.00p 571804
22/06/2020 137.00p 137.00p 122.00p 122.00p 450635
19/06/2020 124.00p 136.00p 117.57p 132.76p 7736890
18/06/2020 125.00p 125.00p 118.00p 121.94p 472630
17/06/2020 115.00p 124.48p 115.00p 122.42p 1177666
16/06/2020 121.12p 121.98p 112.00p 114.12p 541262
15/06/2020 120.40p 121.59p 112.70p 116.98p 548462
12/06/2020 117.98p 125.33p 117.00p 117.00p 574805
11/06/2020 119.00p 126.00p 117.00p 120.60p 752295
10/06/2020 125.00p 133.31p 121.44p 123.92p 386795
09/06/2020 134.00p 137.34p 127.02p 127.64p 263632
08/06/2020 138.00p 138.00p 130.50p 133.88p 562040
05/06/2020 135.00p 136.96p 128.00p 132.58p 415157
04/06/2020 128.00p 135.00p 128.00p 132.88p 431862
03/06/2020 133.80p 135.00p 124.66p 132.00p 495836
02/06/2020 123.00p 140.78p 120.00p 128.86p 1171471
01/06/2020 121.00p 124.94p 116.20p 123.54p 330488
28/05/2020 120.00p 129.00p 119.02p 119.18p 366771
27/05/2020 113.70p 126.98p 113.70p 122.00p 602141
26/05/2020 120.00p 120.00p 111.50p 115.50p 744336
25/05/2020 120.58p 121.96p 115.00p 115.00p 346755
22/05/2020 120.58p 121.96p 115.00p 115.00p 346755
21/05/2020 121.00p 126.10p 118.60p 118.60p 320922
20/05/2020 119.00p 122.01p 117.20p 120.00p 337205
19/05/2020 121.70p 126.04p 119.52p 121.46p 340775
18/05/2020 126.00p 126.74p 120.02p 120.02p 384853
15/05/2020 115.50p 124.60p 115.50p 120.72p 397438
14/05/2020 120.00p 127.10p 115.00p 120.28p 457678
13/05/2020 132.00p 132.00p 121.68p 121.68p 375627
12/05/2020 129.00p 137.44p 125.02p 126.00p 410112
11/05/2020 143.86p 146.00p 128.08p 133.18p 533682
08/05/2020 143.00p 145.90p 135.10p 136.86p 189694
07/05/2020 143.00p 145.90p 135.10p 136.86p 179806
06/05/2020 137.00p 144.30p 133.76p 141.98p 168234
05/05/2020 150.00p 150.00p 133.00p 133.00p 326682
04/05/2020 156.24p 156.24p 142.48p 145.10p 354070
01/05/2020 155.00p 155.00p 146.27p 150.00p 238816
30/04/2020 154.60p 164.84p 143.40p 151.24p 1009618
29/04/2020 135.50p 150.70p 135.50p 150.40p 523696
28/04/2020 137.80p 144.50p 137.80p 141.00p 298044
27/04/2020 140.00p 143.00p 133.44p 137.80p 429248
24/04/2020 124.00p 141.06p 123.90p 134.22p 608227
23/04/2020 121.00p 132.65p 117.00p 120.76p 469434
22/04/2020 120.36p 124.60p 115.02p 118.84p 576242
21/04/2020 118.00p 129.88p 114.87p 119.34p 767494
20/04/2020 130.62p 133.54p 119.76p 125.14p 201077
16/04/2020 131.50p 135.37p 121.32p 121.32p 228905
15/04/2020 137.36p 141.01p 126.54p 129.46p 337069
14/04/2020 144.08p 145.00p 129.52p 133.46p 279263
09/04/2020 124.00p 141.70p 124.00p 137.66p 249456
08/04/2020 135.72p 136.94p 123.38p 123.38p 577610
07/04/2020 141.40p 142.00p 127.96p 129.76p 447337
06/04/2020 129.38p 138.40p 126.90p 133.32p 537629
03/04/2020 137.00p 137.00p 125.66p 128.42p 172294
02/04/2020 135.00p 141.46p 127.10p 136.60p 254830
01/04/2020 130.32p 136.60p 125.00p 134.06p 583754
31/03/2020 117.00p 134.99p 117.00p 131.56p 695633
30/03/2020 118.00p 120.60p 114.28p 118.58p 274899
27/03/2020 123.86p 129.05p 113.90p 118.00p 818421
26/03/2020 114.50p 125.64p 114.50p 120.50p 511261
25/03/2020 110.96p 134.52p 110.96p 117.32p 603731
24/03/2020 116.64p 118.74p 110.00p 114.78p 585208
23/03/2020 107.02p 119.60p 107.00p 110.96p 464845
20/03/2020 125.24p 129.42p 111.12p 112.06p 4401608
19/03/2020 128.44p 132.00p 120.54p 123.90p 799529
18/03/2020 115.28p 134.54p 115.28p 123.44p 1050263
17/03/2020 123.00p 123.00p 104.82p 120.66p 1274343
16/03/2020 122.62p 122.76p 101.00p 117.48p 1367142
13/03/2020 120.92p 132.35p 111.88p 122.68p 1605594

*Close Price adjusted for both dividends and splits