Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/03/2020 156.16p 156.28p 148.46p 151.92p 947624
03/03/2020 153.68p 156.30p 150.38p 150.86p 987479
02/03/2020 158.80p 158.80p 146.80p 147.78p 851566
28/02/2020 157.00p 157.00p 148.14p 154.62p 1206331
27/02/2020 160.00p 163.60p 155.28p 156.84p 901673
26/02/2020 156.00p 165.52p 155.00p 164.14p 841141
25/02/2020 168.00p 171.18p 161.78p 162.30p 788719
24/02/2020 175.06p 175.46p 168.00p 168.00p 938457
21/02/2020 170.00p 178.44p 170.00p 175.50p 1243041
20/02/2020 173.00p 173.00p 167.46p 171.16p 1448579
19/02/2020 170.58p 179.12p 169.24p 170.00p 1012875
18/02/2020 179.50p 179.50p 173.28p 175.50p 658623
17/02/2020 190.46p 201.10p 176.76p 177.98p 1407119
14/02/2020 173.98p 195.46p 173.98p 190.44p 1159756
13/02/2020 176.48p 176.88p 166.88p 174.36p 622943
12/02/2020 169.00p 174.68p 165.14p 172.56p 792139
11/02/2020 165.00p 168.82p 162.38p 168.24p 581433
10/02/2020 162.00p 164.92p 160.26p 163.86p 732385
07/02/2020 162.50p 162.50p 158.20p 161.88p 689687
06/02/2020 162.98p 162.98p 160.00p 160.00p 504985
05/02/2020 160.00p 163.76p 151.66p 160.00p 1310749
04/02/2020 154.00p 158.14p 151.38p 158.14p 1463982
03/02/2020 157.00p 157.00p 148.80p 151.46p 534248
31/01/2020 149.40p 150.26p 143.70p 149.22p 824459
30/01/2020 142.80p 144.06p 139.54p 142.96p 1002968
29/01/2020 138.80p 142.60p 138.25p 139.86p 783524
28/01/2020 131.14p 138.12p 130.54p 137.30p 908425
27/01/2020 134.80p 136.45p 130.50p 131.14p 901231
24/01/2020 138.80p 138.80p 130.52p 131.50p 1091736
23/01/2020 135.00p 135.00p 131.74p 134.36p 1602595
22/01/2020 135.20p 139.32p 132.58p 132.58p 1304571
21/01/2020 133.54p 140.92p 133.54p 136.38p 1577975
20/01/2020 140.86p 144.00p 139.44p 139.44p 894912
17/01/2020 141.00p 146.58p 141.00p 142.88p 1415229
16/01/2020 152.60p 157.49p 144.68p 145.98p 1359723
15/01/2020 159.50p 159.50p 150.78p 151.86p 2289724
14/01/2020 160.00p 160.00p 156.54p 158.26p 1459610
13/01/2020 159.90p 159.90p 156.02p 157.70p 1090824
10/01/2020 152.88p 159.90p 151.20p 158.40p 2963134
09/01/2020 152.06p 160.51p 150.00p 151.50p 3196463
08/01/2020 138.18p 145.93p 131.27p 144.08p 1509258
07/01/2020 163.00p 167.50p 132.72p 136.42p 3012996
06/01/2020 171.00p 172.57p 160.62p 163.00p 1343286
03/01/2020 103.00p 188.82p 103.00p 165.86p 4165820
02/01/2020 845.50p 887.00p 845.50p 886.00p 353457
31/12/2019 876.00p 876.00p 852.91p 859.50p 108146
30/12/2019 845.50p 870.40p 845.50p 857.50p 264530
27/12/2019 869.00p 869.00p 850.55p 865.50p 136024
24/12/2019 870.00p 873.35p 850.00p 850.00p 162233
23/12/2019 856.50p 863.27p 836.00p 863.00p 328602
20/12/2019 839.00p 840.50p 826.90p 839.50p 399133
19/12/2019 825.00p 852.87p 825.00p 838.00p 257261
18/12/2019 843.00p 858.00p 826.00p 833.00p 290119
17/12/2019 839.50p 852.00p 813.55p 847.00p 593228
16/12/2019 831.50p 861.00p 816.15p 856.00p 815623
13/12/2019 798.00p 843.50p 788.27p 831.50p 1456394
12/12/2019 768.00p 772.50p 754.00p 765.00p 331199
11/12/2019 763.50p 765.00p 739.50p 765.00p 289125
10/12/2019 771.00p 771.00p 745.50p 759.00p 373094
09/12/2019 767.00p 768.00p 754.00p 768.00p 329291
06/12/2019 756.50p 757.11p 733.00p 754.50p 287540
05/12/2019 728.00p 767.50p 728.00p 740.00p 784749
04/12/2019 714.00p 739.00p 714.00p 738.00p 316058
03/12/2019 721.50p 731.50p 715.00p 718.50p 243186
02/12/2019 728.50p 738.62p 715.00p 723.00p 247623
29/11/2019 737.00p 749.50p 728.00p 734.00p 208033
28/11/2019 744.50p 749.50p 734.19p 745.50p 262412
27/11/2019 724.50p 745.07p 724.50p 742.00p 305886
26/11/2019 735.00p 737.00p 721.36p 733.50p 287159
25/11/2019 725.00p 735.64p 718.00p 732.00p 396948
22/11/2019 708.00p 721.00p 706.50p 719.50p 347758
21/11/2019 705.50p 712.50p 693.00p 708.00p 248513
20/11/2019 709.00p 709.00p 695.94p 700.00p 237601
19/11/2019 699.50p 716.00p 699.50p 708.50p 205343
18/11/2019 690.00p 722.50p 690.00p 703.00p 547488
15/11/2019 680.50p 705.50p 671.50p 702.50p 480832
14/11/2019 685.50p 702.50p 677.00p 679.50p 255152
13/11/2019 703.00p 703.00p 669.50p 685.50p 618787
12/11/2019 716.50p 716.50p 693.50p 697.00p 368761
11/11/2019 701.00p 710.50p 680.00p 709.00p 597202
08/11/2019 730.00p 733.68p 703.00p 703.00p 425663
07/11/2019 723.00p 747.58p 710.38p 726.00p 816692
06/11/2019 750.00p 752.85p 736.50p 742.00p 517392
05/11/2019 741.00p 744.50p 724.40p 740.00p 283272
04/11/2019 749.50p 749.50p 730.00p 735.00p 290580
01/11/2019 718.50p 738.00p 716.46p 734.50p 203636
31/10/2019 738.00p 738.00p 721.50p 733.00p 267272
30/10/2019 741.00p 746.00p 731.00p 739.00p 510903
29/10/2019 759.50p 759.50p 737.50p 743.50p 322338
28/10/2019 757.00p 757.00p 740.00p 748.50p 204053
25/10/2019 734.00p 751.20p 723.50p 738.00p 190018
24/10/2019 744.50p 757.00p 735.50p 742.00p 225172
23/10/2019 753.50p 756.00p 733.50p 745.00p 379523
22/10/2019 777.00p 777.00p 752.00p 752.00p 405940
21/10/2019 781.50p 790.00p 764.92p 768.00p 398226
18/10/2019 767.00p 786.79p 763.49p 773.00p 807045
17/10/2019 759.50p 778.50p 740.15p 767.50p 636491
16/10/2019 741.00p 759.50p 724.11p 754.00p 737547
15/10/2019 730.00p 768.50p 713.00p 743.50p 1196096
14/10/2019 699.00p 717.00p 685.00p 715.50p 530811
11/10/2019 633.00p 715.00p 633.00p 711.50p 2391588
10/10/2019 610.00p 631.50p 610.00p 629.50p 298244
09/10/2019 608.00p 616.50p 596.50p 610.00p 553151
08/10/2019 649.50p 649.50p 601.50p 608.00p 488804
07/10/2019 653.50p 653.50p 633.00p 633.00p 245397
04/10/2019 641.00p 650.00p 633.50p 650.00p 284239
03/10/2019 652.00p 652.00p 632.00p 641.00p 367982
02/10/2019 667.50p 667.50p 643.50p 645.50p 353503
01/10/2019 658.00p 681.52p 658.00p 664.50p 205525
30/09/2019 661.50p 671.00p 658.50p 669.50p 261425
27/09/2019 654.00p 662.50p 644.00p 659.00p 271949
26/09/2019 661.50p 664.00p 647.50p 649.00p 275945
25/09/2019 665.00p 665.00p 646.50p 654.00p 567823
24/09/2019 677.00p 686.52p 660.00p 660.00p 496571
23/09/2019 680.00p 684.00p 658.00p 670.00p 471055
20/09/2019 666.00p 702.50p 662.73p 669.50p 3344576
19/09/2019 668.00p 673.50p 662.00p 668.00p 672950
18/09/2019 675.00p 682.00p 669.00p 672.50p 688986
17/09/2019 685.00p 690.50p 672.44p 680.00p 516968
16/09/2019 705.00p 705.00p 682.00p 690.00p 500286
13/09/2019 693.50p 703.50p 687.50p 700.50p 1055820
12/09/2019 680.00p 698.50p 670.00p 690.50p 582731
11/09/2019 662.00p 691.50p 653.00p 680.00p 1461535
10/09/2019 780.00p 780.00p 640.00p 664.00p 3683060
09/09/2019 618.00p 623.00p 592.00p 615.00p 441768
06/09/2019 597.00p 616.00p 595.69p 616.00p 253916
05/09/2019 587.00p 613.00p 585.00p 609.50p 281093
04/09/2019 579.00p 587.00p 571.50p 587.00p 165408
03/09/2019 590.50p 593.29p 561.00p 570.50p 253523
02/09/2019 594.50p 597.00p 585.00p 590.50p 192553
30/08/2019 580.00p 595.50p 580.00p 585.50p 370647
29/08/2019 575.50p 592.50p 575.50p 590.00p 245026
28/08/2019 578.00p 601.00p 578.00p 591.50p 445002
27/08/2019 583.00p 588.50p 574.02p 587.50p 137461
23/08/2019 585.00p 605.00p 584.50p 589.50p 295294
22/08/2019 569.00p 582.50p 559.83p 581.50p 219206
21/08/2019 558.50p 574.50p 558.50p 566.00p 116138
20/08/2019 566.00p 578.50p 555.50p 557.50p 185374
19/08/2019 544.50p 573.40p 544.50p 571.00p 248105
16/08/2019 545.50p 560.00p 542.00p 554.00p 229274
15/08/2019 546.00p 547.47p 527.50p 535.00p 193975
14/08/2019 559.50p 570.00p 545.50p 547.50p 194220
13/08/2019 556.00p 569.00p 533.00p 565.00p 357916
12/08/2019 566.00p 566.11p 542.50p 543.00p 175481
09/08/2019 553.00p 569.50p 551.04p 558.00p 200740
08/08/2019 571.50p 571.50p 538.00p 568.50p 244433
07/08/2019 560.00p 563.50p 545.50p 556.50p 243231
06/08/2019 564.00p 565.79p 552.50p 553.50p 188806
05/08/2019 581.50p 581.50p 559.00p 560.50p 247885
02/08/2019 592.00p 594.03p 568.50p 579.50p 409947
01/08/2019 585.00p 609.00p 585.00p 598.00p 237022
31/07/2019 601.00p 608.50p 588.50p 592.00p 377078
30/07/2019 640.00p 640.00p 600.01p 605.00p 298308
29/07/2019 638.00p 640.54p 626.50p 626.50p 123162
26/07/2019 632.50p 651.46p 632.50p 636.00p 152669
25/07/2019 633.00p 645.93p 627.00p 631.00p 337483
24/07/2019 648.00p 648.00p 629.50p 637.00p 174148
23/07/2019 634.00p 646.00p 631.10p 637.50p 190014
22/07/2019 632.50p 643.50p 618.00p 629.00p 324946
19/07/2019 646.00p 646.00p 631.00p 642.00p 297220
18/07/2019 623.00p 633.50p 617.62p 630.00p 337701
17/07/2019 624.50p 657.50p 620.12p 630.50p 1607967
16/07/2019 610.00p 613.00p 597.00p 611.00p 350910
15/07/2019 622.00p 622.00p 595.28p 599.50p 225930
12/07/2019 628.50p 628.50p 604.50p 607.00p 172634
11/07/2019 603.00p 624.00p 603.00p 612.00p 175704
10/07/2019 605.50p 624.72p 605.50p 618.00p 156298
09/07/2019 615.50p 623.09p 609.00p 619.50p 191077
08/07/2019 621.00p 631.00p 614.92p 620.00p 225750
05/07/2019 641.00p 641.00p 620.00p 626.50p 229924
04/07/2019 648.00p 648.00p 632.31p 636.00p 251208
03/07/2019 636.00p 647.00p 633.50p 635.00p 226499
02/07/2019 636.00p 636.00p 608.98p 633.00p 338697
01/07/2019 642.50p 642.50p 622.50p 628.50p 253584
28/06/2019 629.00p 636.50p 623.50p 630.50p 230644
27/06/2019 619.00p 626.00p 613.00p 626.00p 269263
26/06/2019 612.00p 625.50p 606.00p 615.50p 273018
25/06/2019 628.00p 629.00p 608.50p 617.00p 235878
24/06/2019 635.50p 638.75p 622.95p 626.50p 275184
21/06/2019 645.00p 645.00p 631.50p 640.50p 700885
20/06/2019 649.00p 652.00p 634.97p 640.00p 341188
19/06/2019 636.00p 660.00p 636.00p 642.50p 229470
18/06/2019 637.00p 651.50p 631.00p 649.00p 362138
17/06/2019 632.00p 649.50p 632.00p 640.50p 240402
14/06/2019 639.50p 657.00p 627.50p 644.00p 465722
13/06/2019 632.50p 645.50p 621.76p 640.00p 544774
12/06/2019 651.50p 654.50p 624.00p 637.50p 469805
11/06/2019 660.00p 665.50p 652.00p 652.00p 313516
10/06/2019 681.00p 683.00p 654.00p 655.00p 450960
07/06/2019 652.50p 679.00p 645.00p 677.00p 479540
06/06/2019 648.00p 664.00p 638.50p 652.50p 469655
05/06/2019 618.00p 652.00p 608.00p 646.50p 491230
04/06/2019 605.50p 630.50p 604.13p 627.50p 333047
03/06/2019 636.00p 636.00p 611.00p 613.00p 418118
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

*Close Price adjusted for both dividends and splits