Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2019 602.50p 634.50p 594.78p 625.00p 735683
30/05/2019 585.00p 617.50p 585.00p 601.50p 501287
29/05/2019 559.50p 611.00p 550.00p 593.50p 1056885
28/05/2019 562.00p 582.50p 550.00p 558.00p 1107036
24/05/2019 525.00p 539.00p 525.00p 538.50p 384863
23/05/2019 563.00p 572.50p 519.00p 522.00p 1001869
22/05/2019 619.50p 619.50p 559.00p 560.50p 1131358
21/05/2019 546.00p 631.00p 546.00p 619.00p 2021482
20/05/2019 553.00p 553.70p 521.00p 536.50p 606162
17/05/2019 556.50p 557.04p 545.16p 548.50p 281551
16/05/2019 559.00p 564.80p 548.32p 551.50p 263042
15/05/2019 559.50p 566.00p 554.50p 557.50p 289009
14/05/2019 540.50p 554.50p 540.50p 554.50p 303344
13/05/2019 553.50p 558.00p 544.00p 545.00p 368847
10/05/2019 564.50p 564.50p 548.50p 551.50p 611378
09/05/2019 574.50p 576.50p 548.00p 556.50p 406805
08/05/2019 554.50p 575.35p 549.00p 574.00p 600329
07/05/2019 561.50p 561.50p 544.50p 550.00p 653535
03/05/2019 555.00p 564.00p 550.00p 556.00p 429905
02/05/2019 558.00p 558.35p 543.50p 555.00p 529848
01/05/2019 542.00p 558.00p 541.50p 558.00p 488659
30/04/2019 540.00p 546.00p 531.50p 542.00p 595565
29/04/2019 515.00p 541.50p 511.00p 540.00p 585016
26/04/2019 527.50p 528.11p 499.60p 512.00p 926588
25/04/2019 543.00p 545.00p 519.50p 524.00p 643911
24/04/2019 544.50p 556.00p 538.50p 538.50p 508722
23/04/2019 534.50p 549.50p 526.50p 542.50p 945390
18/04/2019 550.50p 556.00p 527.00p 531.00p 1377361
17/04/2019 576.50p 581.36p 548.50p 553.50p 2483370
16/04/2019 582.50p 619.35p 561.50p 576.50p 3735169
15/04/2019 717.00p 730.50p 709.01p 725.50p 402345
12/04/2019 692.00p 720.35p 689.50p 708.00p 410243
11/04/2019 670.00p 698.50p 670.00p 698.50p 291155
10/04/2019 674.50p 684.75p 667.50p 675.00p 336115
09/04/2019 691.00p 695.50p 668.39p 682.50p 532911
08/04/2019 689.00p 706.46p 681.50p 699.00p 450455
05/04/2019 707.00p 708.00p 684.00p 689.00p 190684
04/04/2019 686.50p 701.74p 679.50p 700.50p 327930
03/04/2019 682.50p 692.00p 671.54p 684.50p 391593
02/04/2019 673.50p 675.15p 660.50p 670.00p 275281
01/04/2019 670.00p 678.00p 651.99p 659.50p 277538
29/03/2019 676.50p 678.50p 656.00p 666.50p 195404
28/03/2019 681.00p 684.46p 662.00p 664.50p 239063
27/03/2019 681.00p 688.00p 663.00p 675.00p 343658
26/03/2019 683.50p 689.00p 656.00p 669.50p 498619
25/03/2019 702.00p 709.50p 678.00p 686.00p 357672
22/03/2019 713.00p 714.50p 689.50p 695.00p 262242
21/03/2019 724.00p 725.99p 695.50p 706.50p 421203
20/03/2019 758.50p 758.55p 725.50p 725.50p 306809
19/03/2019 758.00p 764.50p 751.00p 754.00p 196076
18/03/2019 764.00p 774.50p 750.50p 753.00p 353195
15/03/2019 755.00p 772.00p 749.50p 772.00p 3251514
14/03/2019 721.00p 758.00p 713.65p 750.00p 533304
13/03/2019 737.00p 742.00p 723.50p 739.00p 525865
12/03/2019 751.50p 757.42p 732.50p 739.00p 422546
11/03/2019 752.00p 758.00p 733.50p 746.50p 407981
08/03/2019 756.00p 756.69p 736.50p 746.50p 281775
07/03/2019 760.50p 766.35p 742.50p 748.50p 326716
06/03/2019 779.00p 782.98p 762.50p 764.00p 300574
05/03/2019 782.50p 789.00p 770.00p 775.00p 652806
04/03/2019 775.00p 787.00p 767.50p 780.00p 382000
01/03/2019 735.50p 775.50p 735.50p 775.00p 578506
28/02/2019 751.00p 767.26p 735.50p 739.50p 416050
27/02/2019 732.00p 752.00p 726.00p 747.50p 707604
26/02/2019 702.00p 743.00p 698.00p 729.00p 426996
25/02/2019 699.50p 707.50p 693.50p 699.50p 482579
22/02/2019 714.00p 717.50p 695.50p 699.50p 282281
21/02/2019 704.00p 717.00p 691.00p 714.00p 370704
20/02/2019 712.00p 723.00p 691.00p 696.00p 689640
19/02/2019 694.50p 717.50p 694.50p 704.00p 343339
18/02/2019 702.50p 702.50p 669.50p 686.00p 435852
15/02/2019 725.00p 725.00p 679.00p 688.00p 765292
14/02/2019 751.50p 770.50p 705.00p 705.00p 997672
13/02/2019 722.00p 783.50p 722.00p 763.50p 737102
12/02/2019 711.00p 723.00p 703.50p 720.00p 410223
11/02/2019 702.50p 703.50p 689.38p 703.50p 403918
08/02/2019 720.00p 720.00p 691.50p 694.00p 202785
07/02/2019 738.50p 739.25p 711.00p 713.50p 207752
06/02/2019 732.50p 747.00p 723.00p 727.50p 270875
05/02/2019 731.00p 735.00p 712.50p 720.50p 164505
04/02/2019 718.50p 732.50p 716.00p 719.50p 163163
01/02/2019 718.50p 738.00p 713.00p 725.00p 244939
31/01/2019 728.50p 744.50p 700.00p 709.00p 276655
30/01/2019 715.50p 740.00p 702.50p 734.00p 348693
29/01/2019 705.00p 720.10p 695.24p 712.50p 242478
28/01/2019 708.50p 726.50p 702.50p 705.00p 222440
25/01/2019 728.00p 729.50p 716.50p 719.00p 139342
24/01/2019 731.00p 739.23p 715.50p 723.50p 217457
23/01/2019 731.50p 746.50p 724.00p 725.50p 185328
22/01/2019 748.00p 751.65p 729.00p 735.00p 134019
21/01/2019 746.50p 747.00p 728.85p 741.50p 173475
18/01/2019 707.50p 743.64p 707.50p 743.50p 254078
17/01/2019 700.00p 716.12p 698.00p 711.00p 160617
16/01/2019 704.50p 722.00p 704.00p 710.50p 380066
15/01/2019 710.00p 710.00p 697.00p 700.00p 253611
14/01/2019 716.00p 716.00p 698.00p 705.50p 208511
11/01/2019 710.00p 720.48p 700.50p 717.50p 220927
10/01/2019 697.00p 714.00p 696.50p 705.00p 220177
09/01/2019 675.00p 712.50p 674.10p 711.50p 365345
08/01/2019 661.50p 688.00p 661.50p 683.00p 298513
07/01/2019 660.50p 669.50p 648.00p 669.50p 254566
04/01/2019 638.00p 657.50p 630.00p 655.50p 329225
03/01/2019 609.00p 645.68p 606.00p 626.50p 363695
02/01/2019 621.00p 621.00p 596.00p 607.50p 311762
31/12/2018 623.00p 629.92p 616.50p 623.00p 102945
28/12/2018 585.00p 629.50p 583.65p 627.00p 460967
27/12/2018 595.00p 596.00p 574.50p 576.50p 203646
24/12/2018 589.00p 595.50p 586.00p 595.00p 104837
21/12/2018 601.50p 612.00p 587.00p 595.50p 575668
20/12/2018 574.50p 614.50p 569.50p 601.00p 448629
19/12/2018 568.50p 611.00p 566.34p 588.00p 840322
18/12/2018 577.00p 577.00p 562.00p 565.50p 711241
17/12/2018 611.50p 620.50p 567.50p 569.00p 745243
14/12/2018 625.50p 642.53p 605.00p 607.50p 370002
13/12/2018 628.00p 644.21p 622.80p 636.50p 338116
12/12/2018 597.00p 631.50p 588.50p 628.00p 680021
11/12/2018 595.50p 607.15p 583.00p 595.00p 780557
10/12/2018 642.00p 644.50p 587.00p 597.00p 567567
07/12/2018 652.00p 660.50p 645.00p 648.00p 542347
06/12/2018 675.50p 683.50p 640.50p 641.00p 465099
05/12/2018 662.50p 685.60p 657.23p 678.50p 845738
04/12/2018 712.00p 712.00p 669.00p 671.50p 376429
03/12/2018 729.50p 729.50p 700.00p 700.00p 603663
30/11/2018 735.00p 743.00p 718.00p 719.50p 374101
29/11/2018 763.00p 767.50p 738.00p 740.00p 241936
28/11/2018 778.50p 785.00p 745.00p 755.00p 340671
27/11/2018 791.50p 792.58p 771.50p 779.50p 388256
26/11/2018 796.50p 811.00p 787.13p 791.50p 419101
23/11/2018 793.00p 801.00p 786.00p 795.00p 190197
22/11/2018 791.00p 810.00p 786.25p 797.00p 633271
21/11/2018 797.50p 807.00p 791.50p 795.00p 541509
20/11/2018 808.00p 819.00p 797.50p 799.00p 496716
19/11/2018 819.00p 846.00p 814.00p 814.00p 299336
16/11/2018 846.50p 862.50p 828.00p 828.00p 313700
15/11/2018 860.50p 868.00p 824.00p 845.00p 486600
14/11/2018 853.00p 883.00p 853.00p 857.50p 309720
13/11/2018 837.50p 861.00p 835.78p 857.50p 205611
12/11/2018 874.00p 879.50p 839.00p 840.00p 264966
09/11/2018 856.00p 876.50p 851.00p 872.00p 298621
08/11/2018 860.00p 880.78p 849.19p 861.00p 333532
07/11/2018 889.00p 911.42p 862.00p 900.50p 538425
06/11/2018 890.00p 896.00p 885.05p 893.50p 212286
05/11/2018 890.00p 903.00p 879.00p 891.50p 286863
02/11/2018 899.50p 908.00p 870.00p 886.00p 381459
01/11/2018 869.50p 918.00p 867.00p 888.50p 541169
31/10/2018 892.50p 892.50p 861.00p 874.00p 253944
30/10/2018 867.50p 877.15p 853.00p 876.50p 210691
29/10/2018 841.50p 872.50p 841.50p 858.00p 261882
26/10/2018 837.00p 853.50p 832.00p 842.50p 272688
25/10/2018 838.00p 847.50p 836.50p 842.00p 337020
24/10/2018 850.00p 860.50p 846.00p 848.50p 231385
23/10/2018 845.00p 856.00p 843.95p 850.50p 346951
22/10/2018 876.00p 876.00p 858.50p 860.00p 176370
19/10/2018 896.00p 904.50p 865.50p 865.50p 407093
18/10/2018 903.50p 903.50p 892.00p 892.00p 247783
17/10/2018 916.00p 918.33p 891.00p 892.00p 232794
16/10/2018 895.50p 920.00p 888.00p 918.50p 375449
15/10/2018 899.00p 899.86p 885.00p 887.50p 392429
12/10/2018 896.50p 916.85p 896.50p 905.00p 373464
11/10/2018 912.00p 912.00p 883.45p 893.50p 543380
10/10/2018 923.00p 939.50p 913.00p 915.00p 281606
09/10/2018 949.00p 949.00p 917.00p 926.00p 310814
08/10/2018 957.50p 963.35p 940.00p 940.00p 348448
05/10/2018 956.00p 968.96p 952.00p 953.00p 226691
04/10/2018 973.50p 980.69p 959.00p 959.50p 346447
03/10/2018 990.50p 999.50p 974.86p 978.00p 917328
02/10/2018 1,007.00p 1,008.00p 987.00p 989.50p 303247
01/10/2018 1,019.00p 1,019.00p 1,001.00p 1,007.00p 330814
28/09/2018 1,024.00p 1,025.50p 1,010.00p 1,011.00p 269394
27/09/2018 1,027.00p 1,034.00p 1,021.00p 1,022.00p 353036
26/09/2018 1,043.00p 1,049.50p 1,028.00p 1,028.00p 426991
25/09/2018 1,048.00p 1,052.00p 1,039.00p 1,046.00p 306620
24/09/2018 1,036.00p 1,047.00p 1,029.79p 1,043.00p 523879
21/09/2018 1,069.00p 1,071.00p 1,031.00p 1,031.00p 2705843
20/09/2018 1,079.00p 1,082.00p 1,062.00p 1,065.00p 465417
19/09/2018 1,091.00p 1,097.50p 1,071.00p 1,073.00p 673883
18/09/2018 1,100.00p 1,102.00p 1,083.93p 1,089.00p 288797
17/09/2018 1,092.00p 1,117.00p 1,083.31p 1,099.00p 662439
14/09/2018 1,094.00p 1,107.00p 1,084.00p 1,098.00p 622439
13/09/2018 1,096.00p 1,104.20p 1,078.00p 1,103.00p 754495
12/09/2018 1,032.00p 1,108.00p 1,005.38p 1,104.00p 1361238
11/09/2018 985.00p 1,010.00p 983.50p 999.00p 386800
10/09/2018 983.50p 1,003.00p 983.50p 993.00p 660847
07/09/2018 986.00p 989.50p 971.00p 986.00p 216461
06/09/2018 1,000.00p 1,000.00p 969.00p 983.00p 211497
05/09/2018 952.00p 984.50p 952.00p 981.00p 253120
04/09/2018 997.50p 997.50p 964.50p 964.50p 265550
03/09/2018 965.50p 981.50p 964.82p 979.50p 154359
31/08/2018 983.00p 985.00p 967.00p 970.00p 231981
30/08/2018 966.50p 989.00p 965.50p 984.50p 189053
29/08/2018 995.50p 995.50p 963.90p 981.00p 300350
28/08/2018 999.50p 1,004.00p 991.00p 991.00p 182280
24/08/2018 991.00p 1,001.00p 987.21p 990.50p 110011
23/08/2018 991.00p 1,003.00p 987.00p 997.00p 179575
22/08/2018 987.00p 1,005.00p 984.50p 998.50p 479408
21/08/2018 967.50p 990.50p 955.50p 988.50p 225938
20/08/2018 956.00p 975.00p 956.00p 970.50p 197212
17/08/2018 940.00p 957.00p 924.09p 956.00p 208640
16/08/2018 955.00p 959.50p 938.00p 945.00p 320800
15/08/2018 955.00p 961.00p 943.00p 947.50p 225713

*Close Price adjusted for both dividends and splits