Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits