Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/08/2018 968.00p 973.27p 956.50p 956.50p 162395
13/08/2018 969.00p 973.52p 956.50p 963.00p 172120
10/08/2018 966.00p 974.00p 958.50p 971.00p 181119
09/08/2018 979.50p 979.50p 951.50p 965.00p 307852
08/08/2018 972.00p 975.00p 945.50p 971.00p 341408
07/08/2018 952.50p 963.00p 937.50p 962.00p 360408
06/08/2018 942.00p 960.50p 938.05p 960.50p 215164
03/08/2018 926.50p 946.00p 914.62p 939.50p 215320
02/08/2018 916.50p 928.48p 911.04p 913.50p 156937
01/08/2018 930.00p 934.50p 916.64p 919.50p 326660
31/07/2018 907.00p 935.50p 900.50p 932.50p 357592
30/07/2018 884.00p 907.50p 883.28p 903.00p 227857
27/07/2018 873.50p 888.00p 870.50p 885.50p 204822
26/07/2018 856.00p 870.00p 855.00p 868.50p 210830
25/07/2018 849.50p 869.50p 849.50p 859.50p 179660
24/07/2018 853.00p 869.50p 846.00p 859.00p 194054
23/07/2018 870.50p 894.50p 850.00p 854.50p 209327
20/07/2018 880.00p 880.00p 859.66p 871.50p 244885
19/07/2018 880.50p 888.50p 866.00p 874.00p 1565157
18/07/2018 868.50p 882.00p 852.00p 881.00p 565893
17/07/2018 852.50p 890.00p 842.00p 866.50p 683574
16/07/2018 821.50p 833.50p 811.50p 833.50p 461678
13/07/2018 870.50p 882.00p 820.00p 823.50p 516001
12/07/2018 863.00p 870.50p 850.00p 865.00p 1216136
11/07/2018 867.50p 867.50p 855.50p 861.50p 294976
10/07/2018 860.50p 873.50p 856.00p 870.50p 401189
09/07/2018 850.50p 858.50p 844.85p 858.50p 189877
06/07/2018 857.00p 865.03p 840.50p 847.00p 182461
05/07/2018 856.00p 875.00p 845.00p 849.50p 202933
04/07/2018 858.00p 862.50p 850.00p 860.50p 171880
03/07/2018 849.50p 876.96p 845.00p 857.50p 323712
02/07/2018 871.50p 874.50p 848.50p 850.00p 303638
29/06/2018 889.00p 897.50p 870.00p 873.50p 376810
28/06/2018 886.00p 895.50p 874.00p 880.00p 330424
27/06/2018 903.00p 906.50p 886.50p 899.50p 296242
26/06/2018 906.00p 911.50p 890.90p 901.50p 272187
25/06/2018 913.50p 920.00p 896.00p 904.00p 321311
22/06/2018 917.50p 919.00p 903.50p 918.00p 579908
21/06/2018 953.50p 954.50p 914.00p 915.00p 331958
20/06/2018 960.00p 973.00p 946.00p 953.00p 176495
19/06/2018 965.50p 989.00p 950.00p 958.00p 295432
18/06/2018 959.50p 970.50p 952.50p 970.00p 182727
15/06/2018 971.50p 978.00p 961.00p 961.00p 461210
14/06/2018 971.50p 987.50p 961.13p 970.00p 349938
13/06/2018 981.50p 984.50p 973.50p 976.50p 180111
12/06/2018 1,001.00p 1,002.50p 979.50p 981.00p 542263
11/06/2018 1,006.00p 1,010.00p 994.85p 997.50p 234643
08/06/2018 1,002.00p 1,010.00p 995.00p 1,006.00p 189095
07/06/2018 997.50p 1,010.35p 986.00p 1,005.00p 339157
06/06/2018 985.00p 995.00p 982.00p 994.50p 271901
05/06/2018 985.50p 987.00p 976.50p 982.50p 285416
04/06/2018 986.50p 989.00p 975.00p 986.50p 167536
01/06/2018 972.00p 990.50p 963.00p 981.50p 207038
31/05/2018 976.50p 979.50p 957.50p 962.50p 294691
30/05/2018 961.50p 978.00p 955.88p 973.00p 249122
29/05/2018 951.50p 980.00p 948.81p 958.50p 357382
25/05/2018 961.50p 977.85p 949.50p 959.00p 321290
24/05/2018 971.50p 973.00p 954.00p 959.00p 224364
23/05/2018 970.50p 986.00p 963.75p 969.50p 352025
22/05/2018 958.00p 987.00p 940.50p 975.00p 542410
21/05/2018 965.50p 973.50p 956.27p 972.50p 268785
18/05/2018 960.00p 961.50p 942.97p 961.50p 520076
17/05/2018 941.00p 961.50p 932.50p 957.00p 236135
16/05/2018 945.50p 948.58p 932.00p 938.50p 367056
15/05/2018 947.50p 956.00p 929.30p 947.00p 496304
14/05/2018 943.50p 960.50p 935.00p 951.00p 275450
11/05/2018 935.00p 958.50p 926.50p 942.00p 314419
10/05/2018 935.50p 943.95p 923.00p 933.00p 328193
09/05/2018 930.50p 931.70p 911.50p 931.00p 304092
08/05/2018 935.50p 938.00p 920.00p 927.50p 360393
04/05/2018 926.50p 935.61p 921.50p 931.00p 298058
03/05/2018 933.00p 933.00p 921.50p 927.00p 305218
02/05/2018 935.00p 935.00p 920.00p 932.00p 308871
01/05/2018 919.50p 931.50p 914.00p 931.00p 168835
30/04/2018 922.50p 924.50p 909.68p 918.00p 291677
27/04/2018 904.50p 922.50p 900.50p 911.50p 230768
26/04/2018 901.50p 903.50p 884.20p 902.50p 357909
25/04/2018 910.00p 910.00p 886.00p 895.00p 461519
24/04/2018 910.50p 920.76p 898.50p 912.00p 480284
23/04/2018 896.00p 915.55p 895.00p 912.50p 466901
20/04/2018 904.00p 911.50p 886.50p 897.50p 555349
19/04/2018 888.50p 903.50p 879.50p 897.50p 533521
18/04/2018 878.00p 890.50p 869.50p 887.00p 660769
17/04/2018 879.50p 885.08p 861.85p 867.00p 572405
16/04/2018 884.00p 901.00p 871.00p 879.00p 838078
13/04/2018 886.00p 896.00p 875.50p 885.50p 498897
12/04/2018 878.50p 886.00p 875.00p 884.00p 702117
11/04/2018 865.00p 888.50p 864.50p 880.00p 637640
10/04/2018 879.00p 885.00p 865.50p 868.50p 873827
09/04/2018 893.00p 893.00p 874.00p 878.00p 654124
06/04/2018 849.00p 891.00p 843.50p 888.50p 1011637
05/04/2018 838.00p 855.50p 825.50p 850.50p 1562203
04/04/2018 828.00p 830.00p 814.00p 826.50p 1388444
03/04/2018 835.50p 835.50p 805.00p 825.00p 1013250
29/03/2018 865.50p 865.50p 832.00p 835.00p 1366516
28/03/2018 840.00p 886.60p 826.00p 865.50p 1067677
27/03/2018 852.93p 873.17p 831.33p 853.37p 1129265
26/03/2018 845.73p 856.07p 834.16p 843.48p 369252
23/03/2018 834.93p 851.81p 819.19p 846.18p 531572
22/03/2018 865.52p 880.37p 837.63p 841.23p 981823
21/03/2018 891.16p 897.62p 868.22p 870.92p 318931
20/03/2018 877.67p 906.01p 869.12p 896.11p 758073
19/03/2018 876.32p 881.72p 865.52p 874.97p 804085
16/03/2018 903.31p 903.31p 856.52p 877.22p 11385040
15/03/2018 908.71p 942.90p 890.49p 906.01p 1188524
14/03/2018 869.12p 962.69p 867.77p 933.90p 1521895
13/03/2018 881.27p 894.91p 850.23p 868.67p 1186240
12/03/2018 797.59p 888.01p 783.65p 883.07p 2187672
09/03/2018 762.95p 791.74p 759.36p 791.74p 734219
08/03/2018 749.01p 765.65p 742.26p 761.15p 530629
07/03/2018 745.86p 752.16p 734.40p 746.31p 818770
06/03/2018 765.65p 771.95p 733.26p 749.91p 642118
05/03/2018 749.91p 776.52p 744.88p 761.15p 602205
02/03/2018 782.30p 785.02p 740.77p 749.01p 1003065
01/03/2018 824.13p 828.18p 783.65p 787.25p 781073
28/02/2018 826.38p 838.08p 814.69p 825.93p 664164
27/02/2018 809.74p 838.50p 809.74p 830.43p 652007
26/02/2018 809.29p 816.14p 799.39p 808.39p 514416
23/02/2018 786.35p 816.49p 779.15p 807.49p 499871
22/02/2018 784.55p 790.85p 774.49p 786.80p 319382
21/02/2018 780.95p 789.95p 772.85p 788.15p 362593
20/02/2018 789.50p 801.42p 780.95p 783.65p 883484
19/02/2018 782.75p 793.09p 782.75p 785.45p 919119
16/02/2018 776.00p 796.24p 767.45p 785.45p 1480290
15/02/2018 724.27p 775.55p 710.03p 773.75p 1882183
14/02/2018 794.44p 796.72p 695.03p 719.77p 3586461
13/02/2018 885.76p 897.01p 871.17p 888.46p 471625
12/02/2018 915.01p 916.80p 884.41p 885.31p 358369
09/02/2018 893.41p 910.51p 885.99p 899.26p 495895
08/02/2018 913.21p 926.70p 897.01p 897.91p 514295
07/02/2018 890.71p 920.40p 890.71p 913.21p 496131
06/02/2018 899.71p 911.37p 864.17p 882.62p 640774
05/02/2018 926.70p 935.70p 899.26p 913.21p 566504
02/02/2018 960.89p 965.53p 933.00p 936.60p 473639
01/02/2018 983.38p 993.29p 957.29p 962.69p 282423
31/01/2018 1,010.37p 1,010.37p 972.92p 982.48p 352675
30/01/2018 1,035.57p 1,037.37p 1,002.28p 1,002.28p 279550
29/01/2018 1,012.17p 1,041.86p 1,005.88p 1,034.67p 706450
26/01/2018 1,033.77p 1,033.77p 1,002.28p 1,009.47p 332683
25/01/2018 1,008.57p 1,030.17p 998.68p 1,018.47p 442877
24/01/2018 1,031.07p 1,032.52p 1,004.98p 1,006.78p 266942
23/01/2018 1,035.57p 1,039.17p 1,018.89p 1,029.27p 287439
22/01/2018 1,047.26p 1,055.36p 1,025.94p 1,029.27p 401476
19/01/2018 1,050.86p 1,056.44p 1,039.17p 1,045.46p 281361
18/01/2018 1,063.46p 1,079.65p 1,044.56p 1,048.16p 486763
17/01/2018 1,058.96p 1,082.35p 1,045.28p 1,061.66p 501330
16/01/2018 1,079.65p 1,085.50p 1,042.76p 1,060.76p 705694
15/01/2018 1,160.63p 1,160.63p 1,057.16p 1,066.16p 1037260
12/01/2018 1,139.03p 1,150.73p 1,129.14p 1,149.83p 450792
11/01/2018 1,148.03p 1,172.32p 1,128.81p 1,136.33p 211145
10/01/2018 1,190.32p 1,190.32p 1,130.94p 1,148.93p 286690
09/01/2018 1,188.52p 1,188.52p 1,162.43p 1,168.72p 204390
08/01/2018 1,185.82p 1,188.52p 1,166.92p 1,174.12p 285581
05/01/2018 1,148.03p 1,187.62p 1,148.03p 1,185.82p 250330
04/01/2018 1,171.42p 1,188.52p 1,161.53p 1,177.72p 456645
03/01/2018 1,162.43p 1,171.42p 1,153.43p 1,171.42p 234221
02/01/2018 1,160.63p 1,178.62p 1,142.02p 1,159.73p 255780
29/12/2017 1,148.93p 1,160.56p 1,143.05p 1,157.03p 158179
28/12/2017 1,129.14p 1,145.33p 1,129.14p 1,145.33p 123752
27/12/2017 1,121.94p 1,139.03p 1,116.07p 1,139.03p 152667
22/12/2017 1,123.74p 1,124.64p 1,116.54p 1,120.14p 64520
21/12/2017 1,107.54p 1,126.89p 1,106.64p 1,120.14p 140905
20/12/2017 1,125.54p 1,125.54p 1,115.64p 1,122.84p 206563
19/12/2017 1,121.04p 1,125.54p 1,113.84p 1,124.64p 305265
18/12/2017 1,092.25p 1,124.26p 1,085.95p 1,119.24p 365463
15/12/2017 1,091.35p 1,091.35p 1,069.76p 1,083.25p 386412
14/12/2017 1,103.04p 1,110.56p 1,094.95p 1,094.95p 236388
13/12/2017 1,112.04p 1,112.47p 1,088.65p 1,098.55p 277459
12/12/2017 1,121.94p 1,126.89p 1,099.82p 1,109.34p 208860
11/12/2017 1,113.84p 1,126.78p 1,107.54p 1,117.44p 225163
08/12/2017 1,086.85p 1,116.54p 1,086.85p 1,109.34p 466849
07/12/2017 1,088.65p 1,091.35p 1,077.85p 1,088.65p 233718
06/12/2017 1,085.95p 1,093.15p 1,076.05p 1,088.65p 289210
05/12/2017 1,085.95p 1,105.74p 1,078.75p 1,085.95p 279088
04/12/2017 1,070.65p 1,070.92p 1,054.46p 1,068.86p 157602
01/12/2017 1,067.96p 1,074.25p 1,049.06p 1,066.16p 317104
30/11/2017 1,067.06p 1,075.15p 1,058.06p 1,062.56p 523237
29/11/2017 1,057.16p 1,070.65p 1,049.96p 1,068.86p 437563
28/11/2017 1,034.67p 1,044.61p 1,023.87p 1,041.86p 168119
27/11/2017 1,035.57p 1,039.63p 1,023.07p 1,029.27p 243347
24/11/2017 1,049.96p 1,055.84p 1,031.63p 1,033.77p 166607
23/11/2017 1,046.36p 1,054.46p 1,039.17p 1,048.16p 178542
22/11/2017 1,053.56p 1,061.66p 1,042.42p 1,046.36p 343684
21/11/2017 1,053.56p 1,063.51p 1,050.86p 1,053.56p 239367
20/11/2017 1,049.06p 1,062.56p 1,054.00p 1,051.76p 294599
17/11/2017 1,044.56p 1,044.56p 1,033.08p 1,041.86p 234569
16/11/2017 1,028.37p 1,045.20p 1,027.47p 1,040.06p 301144
15/11/2017 1,045.46p 1,052.66p 1,022.07p 1,028.37p 391801
14/11/2017 1,057.16p 1,058.96p 1,044.56p 1,050.86p 279243
13/11/2017 1,079.65p 1,088.32p 1,053.56p 1,053.56p 298530
10/11/2017 1,075.15p 1,082.53p 1,062.56p 1,070.65p 368356
09/11/2017 1,069.76p 1,077.78p 1,049.96p 1,058.96p 336323
08/11/2017 1,081.45p 1,090.45p 1,071.55p 1,079.65p 350092
07/11/2017 1,082.35p 1,085.89p 1,068.86p 1,082.35p 350002
06/11/2017 1,085.05p 1,088.20p 1,076.05p 1,083.25p 540711
03/11/2017 1,094.05p 1,094.05p 1,075.15p 1,078.75p 324725
02/11/2017 1,097.65p 1,100.75p 1,066.16p 1,089.55p 324978
01/11/2017 1,094.05p 1,102.14p 1,085.95p 1,093.15p 329587
31/10/2017 1,106.64p 1,113.43p 1,077.85p 1,097.65p 633924
30/10/2017 1,111.14p 1,122.87p 1,093.15p 1,096.75p 335812

*Close Price adjusted for both dividends and splits