Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/01/2013 753.96p 770.87p 732.81p 733.26p 119158
21/01/2013 770.60p 770.60p 712.57p 754.86p 100632
18/01/2013 751.26p 768.35p 730.60p 742.26p 70478
17/01/2013 731.46p 761.60p 731.46p 746.76p 74398
16/01/2013 726.07p 737.60p 726.07p 735.06p 79191
15/01/2013 722.47p 737.76p 717.07p 737.31p 119602
14/01/2013 726.97p 739.56p 720.98p 724.27p 113667
11/01/2013 700.87p 726.52p 694.44p 726.07p 78341
10/01/2013 692.78p 711.67p 671.94p 700.87p 170748
09/01/2013 701.77p 727.19p 675.45p 692.78p 230264
08/01/2013 717.97p 717.97p 693.68p 693.68p 72318
07/01/2013 682.88p 707.80p 682.88p 699.07p 131047
04/01/2013 688.28p 688.28p 678.06p 684.68p 50511
03/01/2013 676.13p 687.52p 669.83p 678.83p 63532
02/01/2013 672.98p 676.58p 670.88p 676.13p 130472
31/12/2012 682.43p 682.43p 660.57p 669.38p 15813
28/12/2012 665.79p 670.28p 651.94p 667.14p 49115
27/12/2012 691.88p 691.88p 661.20p 670.28p 21472
24/12/2012 663.99p 670.28p 643.06p 667.14p 4916
21/12/2012 666.24p 682.88p 659.94p 667.58p 115377
20/12/2012 665.79p 674.78p 665.79p 665.79p 110964
19/12/2012 661.29p 673.88p 661.26p 671.18p 122185
18/12/2012 651.84p 661.29p 651.84p 656.79p 84168
17/12/2012 656.79p 661.29p 651.77p 653.64p 67225
14/12/2012 650.04p 663.69p 648.24p 659.94p 71440
13/12/2012 642.39p 655.61p 639.51p 653.64p 77993
12/12/2012 638.79p 644.19p 633.40p 643.29p 49234
11/12/2012 642.39p 645.34p 628.62p 636.54p 71889
10/12/2012 639.69p 647.34p 638.97p 640.14p 49598
07/12/2012 650.94p 652.29p 637.44p 645.09p 33221
06/12/2012 652.29p 652.29p 648.24p 649.14p 81231
05/12/2012 651.84p 655.44p 648.10p 650.04p 78354
04/12/2012 650.94p 653.64p 637.44p 645.09p 39368
03/12/2012 659.04p 663.33p 648.98p 649.14p 93613
30/11/2012 653.19p 665.88p 653.19p 657.69p 86338
29/11/2012 629.80p 651.39p 628.61p 651.39p 93929
28/11/2012 629.80p 629.80p 619.45p 627.10p 82674
27/11/2012 630.25p 630.25p 619.90p 623.05p 49008
26/11/2012 621.25p 633.45p 616.91p 625.30p 123814
23/11/2012 635.65p 639.60p 625.30p 625.75p 56209
22/11/2012 629.80p 635.85p 629.35p 629.80p 60304
21/11/2012 617.20p 631.15p 614.95p 630.70p 471663
20/11/2012 616.75p 623.57p 611.21p 620.80p 69584
19/11/2012 622.15p 624.96p 603.11p 614.95p 172416
16/11/2012 627.55p 629.35p 601.01p 610.00p 268929
15/11/2012 630.25p 636.38p 582.55p 629.80p 273754
14/11/2012 650.04p 650.04p 635.84p 639.24p 326840
13/11/2012 657.69p 657.69p 640.39p 651.39p 64122
12/11/2012 655.44p 663.99p 653.19p 653.19p 342520
09/11/2012 647.79p 660.84p 647.79p 660.84p 107417
08/11/2012 667.58p 677.03p 642.39p 652.29p 328524
07/11/2012 680.18p 684.73p 661.31p 668.48p 68452
06/11/2012 672.53p 680.31p 672.53p 677.48p 53059
05/11/2012 672.98p 677.59p 660.39p 670.73p 51603
02/11/2012 681.53p 681.53p 662.68p 672.98p 68065
01/11/2012 662.19p 671.44p 637.20p 671.18p 41134
31/10/2012 670.73p 675.54p 660.39p 664.44p 110218
30/10/2012 643.29p 689.47p 643.29p 670.28p 62987
29/10/2012 665.34p 680.83p 660.39p 671.18p 56200
26/10/2012 659.94p 677.03p 654.09p 659.49p 87401
25/10/2012 658.14p 670.60p 658.14p 664.44p 67623
24/10/2012 659.04p 662.41p 649.59p 656.34p 63739
23/10/2012 661.74p 663.99p 647.74p 655.89p 113691
22/10/2012 663.99p 666.69p 656.53p 661.74p 71990
19/10/2012 661.74p 670.28p 659.29p 665.79p 131881
18/10/2012 645.99p 667.14p 645.99p 663.54p 146677
17/10/2012 655.44p 659.94p 651.41p 657.69p 152040
16/10/2012 654.99p 657.69p 634.47p 656.79p 116243
15/10/2012 645.99p 652.74p 642.39p 648.69p 75262
12/10/2012 650.49p 654.09p 645.09p 647.79p 69451
11/10/2012 644.64p 656.34p 644.64p 653.19p 245729
10/10/2012 650.94p 654.99p 643.29p 646.89p 126486
09/10/2012 644.64p 658.59p 644.64p 653.64p 43982
08/10/2012 668.93p 668.93p 648.69p 655.44p 122438
05/10/2012 654.54p 660.84p 635.05p 659.94p 311497
04/10/2012 646.44p 667.58p 645.99p 656.34p 100112
03/10/2012 639.69p 650.49p 633.56p 650.04p 238388
02/10/2012 655.44p 662.19p 653.10p 657.69p 162402
01/10/2012 638.79p 660.39p 638.79p 656.79p 157153
28/09/2012 651.84p 678.67p 651.84p 656.79p 203184
27/09/2012 659.94p 659.94p 650.94p 656.79p 218992
26/09/2012 659.49p 661.29p 649.59p 655.44p 353695
25/09/2012 642.39p 660.39p 642.39p 659.49p 195178
24/09/2012 633.40p 646.44p 627.10p 645.99p 170781
21/09/2012 634.30p 645.54p 627.10p 639.24p 423725
20/09/2012 618.10p 635.20p 618.10p 630.25p 266517
19/09/2012 617.20p 628.31p 609.55p 623.05p 471740
18/09/2012 606.40p 626.65p 606.40p 620.80p 798677
17/09/2012 605.95p 623.24p 596.51p 604.61p 187193
14/09/2012 620.35p 620.35p 589.76p 603.26p 113303
13/09/2012 620.35p 620.35p 591.94p 596.06p 88875
12/09/2012 624.40p 624.40p 589.76p 595.16p 123581
11/09/2012 604.61p 604.61p 589.31p 601.01p 108987
10/09/2012 581.66p 609.73p 581.66p 602.81p 291646
07/09/2012 581.66p 607.30p 581.66p 605.50p 256492
06/09/2012 582.11p 591.74p 578.06p 587.96p 145490
05/09/2012 571.77p 581.21p 561.17p 581.21p 112462
04/09/2012 582.11p 582.11p 572.22p 575.36p 30242
03/09/2012 574.46p 579.41p 558.81p 579.41p 117542
31/08/2012 556.47p 573.57p 556.47p 573.57p 160529
30/08/2012 558.72p 563.67p 556.02p 558.72p 63303
29/08/2012 556.47p 570.87p 556.47p 561.87p 42717
28/08/2012 582.11p 582.11p 550.24p 559.17p 76315
24/08/2012 582.11p 582.56p 574.46p 574.91p 31596
23/08/2012 582.11p 582.56p 578.51p 578.51p 83743
22/08/2012 582.11p 582.11p 571.32p 578.96p 34567
21/08/2012 583.91p 583.91p 571.32p 581.66p 64726
20/08/2012 575.81p 581.66p 569.52p 580.31p 57864
17/08/2012 571.32p 581.62p 568.96p 572.67p 161842
16/08/2012 577.16p 578.06p 563.67p 571.32p 60914
15/08/2012 579.41p 579.41p 565.92p 574.02p 331343
14/08/2012 548.82p 577.16p 548.82p 576.71p 748008
13/08/2012 557.37p 561.50p 548.82p 548.82p 55707
10/08/2012 562.77p 566.37p 548.82p 557.82p 201777
09/08/2012 549.27p 563.67p 549.27p 560.52p 88001
08/08/2012 583.46p 583.46p 551.07p 559.62p 49159
07/08/2012 563.22p 565.92p 551.52p 561.87p 59810
06/08/2012 565.47p 569.97p 560.97p 561.42p 37341
03/08/2012 553.32p 575.81p 553.32p 567.72p 54375
02/08/2012 552.42p 560.52p 548.94p 555.57p 82100
01/08/2012 539.83p 549.90p 539.83p 549.27p 478604
31/07/2012 555.12p 556.47p 546.57p 550.17p 53645
30/07/2012 556.02p 557.37p 546.08p 552.42p 44831
27/07/2012 564.12p 564.12p 550.17p 550.17p 70877
26/07/2012 547.02p 563.22p 542.03p 557.82p 71116
25/07/2012 561.87p 561.87p 539.83p 545.22p 78855
24/07/2012 568.62p 569.52p 560.07p 560.07p 129281
23/07/2012 581.66p 581.66p 563.22p 569.52p 105098
20/07/2012 582.11p 582.11p 573.26p 576.26p 38238
19/07/2012 583.91p 583.91p 569.35p 582.11p 74919
18/07/2012 584.81p 584.81p 579.41p 583.91p 56205
17/07/2012 587.06p 588.41p 580.96p 584.81p 38551
16/07/2012 583.01p 586.61p 581.33p 584.81p 95911
13/07/2012 578.51p 584.81p 578.51p 581.21p 140545
12/07/2012 574.02p 582.11p 573.12p 580.31p 118518
11/07/2012 579.41p 579.41p 564.17p 578.06p 53255
10/07/2012 580.31p 587.42p 575.81p 575.81p 121492
09/07/2012 582.56p 584.81p 571.77p 581.66p 60008
06/07/2012 583.01p 585.96p 579.41p 584.81p 351180
05/07/2012 586.61p 586.61p 570.22p 580.31p 86110
04/07/2012 586.16p 586.16p 566.77p 580.76p 51332
03/07/2012 583.46p 584.81p 575.81p 582.11p 120618
02/07/2012 571.32p 582.11p 552.02p 582.11p 139876
29/06/2012 553.32p 575.81p 545.84p 568.62p 158656
28/06/2012 546.57p 548.37p 533.08p 548.37p 83612
27/06/2012 539.83p 547.02p 539.83p 547.02p 127212
26/06/2012 538.03p 544.32p 538.03p 541.63p 67953
25/06/2012 536.23p 541.63p 536.23p 538.93p 121657
22/06/2012 541.63p 542.08p 520.19p 541.18p 65298
21/06/2012 535.78p 544.32p 535.38p 544.32p 103622
20/06/2012 525.88p 535.33p 522.73p 535.33p 113943
19/06/2012 526.33p 530.38p 516.43p 527.23p 104735
18/06/2012 535.33p 537.89p 526.33p 529.48p 43516
15/06/2012 526.33p 537.58p 525.88p 532.18p 191866
14/06/2012 525.43p 530.83p 523.63p 525.43p 54979
13/06/2012 524.08p 532.18p 522.28p 527.23p 121885
12/06/2012 531.73p 531.73p 523.18p 525.43p 134459
11/06/2012 553.32p 553.32p 529.03p 530.38p 69301
08/06/2012 540.28p 547.02p 537.50p 541.18p 76079
07/06/2012 524.98p 541.63p 519.82p 541.63p 124033
06/06/2012 527.68p 531.73p 520.03p 524.53p 79467
01/06/2012 538.93p 540.73p 522.73p 525.43p 119331
31/05/2012 544.32p 544.32p 535.78p 540.73p 274882
30/05/2012 539.83p 541.63p 531.28p 541.63p 152876
29/05/2012 525.88p 543.87p 525.88p 543.42p 195875
28/05/2012 526.33p 535.33p 523.63p 525.43p 96016
25/05/2012 522.28p 529.03p 517.33p 520.93p 227849
24/05/2012 535.78p 538.93p 520.93p 524.53p 125984
23/05/2012 537.58p 538.48p 531.73p 535.33p 52448
22/05/2012 532.63p 539.83p 524.51p 538.93p 167675
21/05/2012 537.58p 538.93p 523.57p 525.88p 256227
18/05/2012 543.42p 543.87p 533.08p 537.58p 388716
17/05/2012 547.47p 557.82p 544.32p 548.82p 238822
16/05/2012 548.82p 553.77p 538.48p 550.62p 480189
15/05/2012 556.47p 559.17p 544.77p 554.67p 146405
14/05/2012 556.47p 558.72p 550.17p 557.82p 382298
11/05/2012 545.22p 559.62p 544.77p 557.82p 255505
10/05/2012 542.53p 551.97p 537.13p 547.47p 303172
09/05/2012 575.81p 575.81p 538.03p 538.03p 221875
08/05/2012 570.87p 574.02p 551.97p 552.87p 879787
04/05/2012 580.76p 580.99p 566.37p 571.32p 299231
03/05/2012 580.76p 584.81p 578.51p 580.31p 103099
02/05/2012 575.36p 584.00p 575.36p 583.46p 103442
01/05/2012 583.91p 585.00p 575.06p 581.66p 549037
30/04/2012 588.86p 590.44p 582.67p 587.51p 780896
27/04/2012 562.32p 584.36p 561.42p 584.36p 256599
26/04/2012 560.52p 571.77p 548.82p 567.72p 353771
25/04/2012 556.02p 565.02p 555.57p 560.52p 116945
24/04/2012 543.87p 559.17p 543.87p 556.92p 81513
23/04/2012 558.27p 566.37p 539.61p 544.77p 103503
20/04/2012 562.32p 565.47p 557.37p 562.32p 98882
19/04/2012 570.42p 573.53p 550.96p 562.32p 117403
18/04/2012 553.77p 568.17p 553.32p 566.82p 122063
17/04/2012 547.47p 556.92p 546.57p 555.12p 87580
16/04/2012 545.22p 551.97p 539.38p 550.62p 695101
13/04/2012 544.32p 553.32p 538.93p 548.37p 100736
12/04/2012 539.38p 547.47p 535.43p 547.47p 88484
11/04/2012 535.33p 542.97p 524.12p 538.93p 126161
10/04/2012 538.48p 544.32p 535.33p 536.23p 409176
05/04/2012 544.32p 551.70p 536.23p 542.08p 169262

*Close Price adjusted for both dividends and splits