Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/04/2017 1,320.77p 1,351.36p 1,316.89p 1,351.36p 502746
18/04/2017 1,322.57p 1,335.17p 1,308.18p 1,320.77p 570350
13/04/2017 1,323.47p 1,328.87p 1,310.73p 1,322.57p 277214
12/04/2017 1,345.97p 1,345.97p 1,312.00p 1,323.47p 248980
11/04/2017 1,318.97p 1,334.93p 1,316.28p 1,327.97p 283777
10/04/2017 1,322.57p 1,323.83p 1,304.69p 1,320.77p 449064
07/04/2017 1,324.37p 1,332.92p 1,306.38p 1,320.77p 277332
06/04/2017 1,290.18p 1,335.28p 1,290.18p 1,335.17p 302731
05/04/2017 1,332.47p 1,339.67p 1,318.08p 1,328.87p 719628
04/04/2017 1,329.77p 1,334.27p 1,311.78p 1,315.38p 259754
03/04/2017 1,329.77p 1,330.67p 1,311.78p 1,325.27p 439729
31/03/2017 1,336.07p 1,365.76p 1,312.68p 1,324.37p 409424
30/03/2017 1,336.97p 1,347.77p 1,329.77p 1,338.77p 259216
29/03/2017 1,352.26p 1,354.96p 1,326.17p 1,336.07p 294939
28/03/2017 1,363.96p 1,365.76p 1,331.57p 1,354.96p 366342
27/03/2017 1,370.26p 1,371.38p 1,345.97p 1,355.86p 289208
24/03/2017 1,389.15p 1,389.15p 1,360.36p 1,367.56p 318727
23/03/2017 1,403.55p 1,403.55p 1,365.76p 1,387.35p 330240
22/03/2017 1,421.54p 1,421.54p 1,386.45p 1,418.84p 393750
21/03/2017 1,429.64p 1,430.54p 1,416.14p 1,424.24p 324530
20/03/2017 1,432.34p 1,432.34p 1,416.14p 1,424.24p 326461
17/03/2017 1,402.65p 1,431.08p 1,402.65p 1,422.44p 2009915
16/03/2017 1,427.84p 1,427.84p 1,401.75p 1,416.14p 644891
15/03/2017 1,401.75p 1,414.34p 1,390.95p 1,406.25p 323683
14/03/2017 1,407.15p 1,425.14p 1,390.05p 1,410.75p 616752
13/03/2017 1,420.64p 1,427.84p 1,398.15p 1,417.04p 658818
10/03/2017 1,410.75p 1,425.14p 1,399.95p 1,415.24p 388611
09/03/2017 1,384.65p 1,401.75p 1,370.64p 1,400.85p 236531
08/03/2017 1,394.55p 1,394.55p 1,375.21p 1,385.55p 209546
07/03/2017 1,393.65p 1,393.65p 1,373.41p 1,387.35p 346845
06/03/2017 1,372.06p 1,387.35p 1,372.06p 1,379.26p 211659
03/03/2017 1,371.16p 1,390.05p 1,369.36p 1,374.76p 269499
02/03/2017 1,372.06p 1,390.05p 1,365.76p 1,381.05p 418568
01/03/2017 1,369.36p 1,390.05p 1,353.16p 1,385.55p 408345
28/02/2017 1,360.36p 1,373.86p 1,353.16p 1,363.96p 268918
27/02/2017 1,363.06p 1,365.76p 1,340.43p 1,360.36p 313754
24/02/2017 1,347.77p 1,363.08p 1,334.27p 1,341.47p 414562
23/02/2017 1,383.75p 1,383.75p 1,352.26p 1,354.06p 459300
22/02/2017 1,372.96p 1,395.45p 1,350.46p 1,372.96p 426775
21/02/2017 1,350.46p 1,382.85p 1,341.47p 1,351.36p 568839
20/02/2017 1,382.85p 1,382.85p 1,350.21p 1,363.96p 291354
17/02/2017 1,369.36p 1,380.16p 1,355.86p 1,376.56p 359816
16/02/2017 1,379.26p 1,379.26p 1,358.56p 1,364.86p 286719
15/02/2017 1,376.56p 1,381.63p 1,360.54p 1,372.06p 319959
14/02/2017 1,364.86p 1,369.36p 1,346.87p 1,369.36p 564361
13/02/2017 1,359.46p 1,370.97p 1,344.17p 1,361.26p 343144
10/02/2017 1,313.58p 1,349.57p 1,303.68p 1,342.37p 518908
09/02/2017 1,311.78p 1,315.38p 1,289.28p 1,311.78p 339985
08/02/2017 1,289.28p 1,309.28p 1,287.49p 1,299.18p 512807
07/02/2017 1,264.99p 1,291.08p 1,264.09p 1,286.59p 616969
06/02/2017 1,271.29p 1,290.18p 1,249.70p 1,261.39p 339717
03/02/2017 1,253.30p 1,275.79p 1,238.90p 1,261.39p 401364
02/02/2017 1,229.00p 1,240.70p 1,223.61p 1,238.00p 363025
01/02/2017 1,186.72p 1,234.40p 1,186.72p 1,234.40p 546714
31/01/2017 1,185.82p 1,217.31p 1,185.82p 1,213.71p 352454
30/01/2017 1,202.91p 1,206.88p 1,186.72p 1,198.41p 253477
27/01/2017 1,220.01p 1,220.01p 1,194.90p 1,205.61p 252935
26/01/2017 1,203.81p 1,205.61p 1,191.22p 1,202.91p 343969
25/01/2017 1,210.11p 1,210.11p 1,175.92p 1,195.71p 326845
24/01/2017 1,203.81p 1,204.00p 1,170.53p 1,181.32p 139180
23/01/2017 1,198.41p 1,202.91p 1,182.88p 1,193.92p 188561
20/01/2017 1,211.01p 1,218.21p 1,185.82p 1,193.02p 216279
19/01/2017 1,211.01p 1,214.39p 1,187.62p 1,206.51p 256167
18/01/2017 1,202.91p 1,214.61p 1,184.65p 1,212.81p 345167
17/01/2017 1,187.62p 1,205.61p 1,175.02p 1,205.61p 293508
16/01/2017 1,194.81p 1,203.20p 1,190.32p 1,195.71p 252799
13/01/2017 1,212.81p 1,215.51p 1,201.11p 1,213.71p 295155
12/01/2017 1,223.61p 1,230.30p 1,186.72p 1,207.41p 282033
11/01/2017 1,231.70p 1,231.70p 1,205.00p 1,220.91p 339910
10/01/2017 1,227.20p 1,227.20p 1,193.92p 1,221.81p 356614
09/01/2017 1,211.91p 1,217.56p 1,187.62p 1,211.91p 266442
06/01/2017 1,220.91p 1,226.59p 1,193.92p 1,204.71p 209043
05/01/2017 1,192.12p 1,225.41p 1,173.22p 1,211.01p 468679
04/01/2017 1,166.92p 1,180.42p 1,153.37p 1,171.42p 265561
03/01/2017 1,185.82p 1,185.82p 1,147.13p 1,167.82p 355949
30/12/2016 1,180.42p 1,184.20p 1,148.27p 1,161.53p 71668
29/12/2016 1,162.43p 1,168.72p 1,152.53p 1,160.63p 93810
28/12/2016 1,175.92p 1,186.29p 1,155.23p 1,165.12p 176273
23/12/2016 1,173.22p 1,182.22p 1,166.92p 1,172.32p 190276
22/12/2016 1,169.62p 1,175.92p 1,157.03p 1,171.42p 241859
21/12/2016 1,158.83p 1,162.51p 1,147.13p 1,160.63p 192982
20/12/2016 1,167.82p 1,181.32p 1,145.33p 1,157.03p 323434
19/12/2016 1,158.83p 1,165.47p 1,148.93p 1,163.33p 279837
16/12/2016 1,151.63p 1,151.74p 1,132.73p 1,151.63p 336480
15/12/2016 1,138.13p 1,145.33p 1,128.24p 1,139.03p 441352
14/12/2016 1,139.03p 1,139.03p 1,121.85p 1,135.43p 352241
13/12/2016 1,124.64p 1,137.23p 1,120.14p 1,134.53p 398428
12/12/2016 1,154.33p 1,163.24p 1,119.96p 1,132.73p 473772
09/12/2016 1,166.92p 1,168.99p 1,146.23p 1,164.22p 315492
08/12/2016 1,147.13p 1,166.92p 1,147.13p 1,160.63p 513111
07/12/2016 1,165.12p 1,166.02p 1,103.95p 1,152.53p 866739
06/12/2016 1,164.22p 1,172.98p 1,153.43p 1,171.42p 337990
05/12/2016 1,167.82p 1,174.12p 1,155.23p 1,157.93p 390640
02/12/2016 1,149.83p 1,166.02p 1,143.59p 1,163.33p 345591
01/12/2016 1,143.53p 1,163.33p 1,131.84p 1,163.33p 431757
30/11/2016 1,139.93p 1,142.63p 1,125.54p 1,137.23p 338230
29/11/2016 1,113.84p 1,145.33p 1,113.84p 1,135.43p 381719
28/11/2016 1,133.63p 1,135.25p 1,106.64p 1,116.54p 300982
25/11/2016 1,132.73p 1,142.92p 1,117.29p 1,124.64p 214300
24/11/2016 1,148.03p 1,157.03p 1,137.23p 1,141.73p 252166
23/11/2016 1,170.52p 1,177.93p 1,145.33p 1,152.53p 410231
22/11/2016 1,143.53p 1,172.32p 1,137.23p 1,166.92p 538466
21/11/2016 1,184.92p 1,184.92p 1,157.03p 1,161.53p 480890
18/11/2016 1,169.62p 1,175.92p 1,160.63p 1,169.62p 360858
17/11/2016 1,160.63p 1,173.22p 1,148.03p 1,165.12p 510028
16/11/2016 1,169.62p 1,169.62p 1,144.43p 1,155.23p 399769
15/11/2016 1,174.12p 1,178.40p 1,153.43p 1,158.83p 348996
14/11/2016 1,153.43p 1,167.82p 1,144.43p 1,158.83p 483919
11/11/2016 1,139.03p 1,169.62p 1,123.74p 1,145.33p 302723
10/11/2016 1,149.83p 1,174.35p 1,131.84p 1,143.53p 637580
09/11/2016 1,076.95p 1,142.63p 1,045.73p 1,142.63p 556749
08/11/2016 1,131.84p 1,137.02p 1,095.85p 1,103.04p 353948
07/11/2016 1,112.94p 1,134.53p 1,107.54p 1,124.64p 372643
04/11/2016 1,135.43p 1,135.43p 1,085.95p 1,099.45p 452638
03/11/2016 1,120.14p 1,171.42p 1,100.35p 1,135.43p 515930
02/11/2016 1,115.64p 1,127.62p 1,100.35p 1,113.84p 449072
01/11/2016 1,116.54p 1,126.44p 1,107.13p 1,120.14p 347290
31/10/2016 1,098.55p 1,112.94p 1,085.88p 1,103.04p 336600
28/10/2016 1,079.65p 1,132.73p 1,074.22p 1,112.04p 526181
27/10/2016 1,145.33p 1,145.33p 1,085.37p 1,088.65p 509798
26/10/2016 1,167.82p 1,187.62p 1,148.93p 1,174.12p 601424
25/10/2016 1,221.81p 1,226.62p 1,175.92p 1,178.62p 327790
24/10/2016 1,216.41p 1,228.10p 1,200.21p 1,211.01p 287462
21/10/2016 1,216.41p 1,219.11p 1,198.41p 1,207.41p 303161
20/10/2016 1,211.91p 1,229.33p 1,193.02p 1,208.31p 402744
19/10/2016 1,187.62p 1,211.91p 1,173.22p 1,203.81p 501557
18/10/2016 1,198.41p 1,198.41p 1,167.82p 1,187.62p 420614
17/10/2016 1,190.32p 1,201.62p 1,172.52p 1,179.52p 252700
14/10/2016 1,202.91p 1,218.21p 1,182.22p 1,202.01p 583034
13/10/2016 1,184.02p 1,230.80p 1,157.93p 1,202.91p 432694
12/10/2016 1,197.51p 1,212.18p 1,176.82p 1,183.12p 281532
11/10/2016 1,166.02p 1,200.21p 1,158.83p 1,193.02p 279750
10/10/2016 1,195.71p 1,204.96p 1,160.63p 1,169.62p 459534
07/10/2016 1,221.81p 1,225.41p 1,167.25p 1,183.12p 488872
06/10/2016 1,229.00p 1,230.80p 1,205.61p 1,226.30p 367032
05/10/2016 1,218.21p 1,235.30p 1,209.50p 1,229.90p 339034
04/10/2016 1,220.91p 1,250.60p 1,206.51p 1,229.00p 569162
03/10/2016 1,181.32p 1,220.91p 1,181.32p 1,210.11p 531060
30/09/2016 1,168.72p 1,193.02p 1,148.93p 1,193.02p 394609
29/09/2016 1,211.91p 1,224.51p 1,169.62p 1,171.42p 397130
28/09/2016 1,184.92p 1,211.91p 1,174.12p 1,203.81p 663635
27/09/2016 1,184.92p 1,184.92p 1,140.34p 1,172.32p 374593
26/09/2016 1,188.52p 1,190.32p 1,159.73p 1,169.62p 359415
23/09/2016 1,189.42p 1,205.61p 1,174.39p 1,188.52p 334072
22/09/2016 1,192.12p 1,207.41p 1,178.62p 1,181.32p 540726
21/09/2016 1,157.03p 1,187.04p 1,156.13p 1,183.12p 696733
20/09/2016 1,157.03p 1,164.99p 1,132.73p 1,148.93p 479332
19/09/2016 1,166.92p 1,175.02p 1,132.73p 1,150.73p 646016
16/09/2016 1,094.05p 1,180.79p 1,088.65p 1,148.03p 1348035
15/09/2016 1,084.15p 1,116.40p 1,077.85p 1,089.55p 1450116
14/09/2016 1,042.76p 1,102.14p 1,037.08p 1,093.15p 1031570
13/09/2016 1,030.17p 1,035.68p 1,009.53p 1,017.57p 346964
12/09/2016 1,031.97p 1,059.44p 1,013.97p 1,019.37p 460294
09/09/2016 1,049.06p 1,081.45p 1,036.47p 1,050.86p 342266
08/09/2016 1,039.17p 1,061.66p 1,033.77p 1,057.16p 256675
07/09/2016 1,025.67p 1,046.36p 1,024.77p 1,028.37p 245579
06/09/2016 1,050.86p 1,062.56p 1,036.47p 1,046.36p 312756
05/09/2016 1,039.17p 1,039.17p 1,017.33p 1,031.97p 270139
02/09/2016 1,039.17p 1,045.48p 996.88p 1,042.76p 511597
01/09/2016 1,014.87p 1,056.26p 1,014.87p 1,039.17p 471013
31/08/2016 1,006.78p 1,041.86p 1,004.44p 1,021.17p 546583
30/08/2016 1,048.16p 1,056.84p 1,013.97p 1,025.67p 392061
26/08/2016 1,022.07p 1,050.86p 1,021.17p 1,044.56p 232190
25/08/2016 1,016.67p 1,035.92p 1,003.18p 1,025.67p 641352
24/08/2016 995.98p 1,037.37p 995.98p 1,034.67p 408329
23/08/2016 971.69p 1,016.80p 971.69p 1,007.68p 266135
22/08/2016 933.00p 981.58p 933.00p 971.69p 392620
19/08/2016 942.90p 949.76p 926.70p 942.00p 290557
18/08/2016 919.50p 940.20p 919.50p 934.80p 157674
17/08/2016 928.50p 933.90p 915.52p 921.30p 143301
16/08/2016 907.81p 942.59p 906.91p 918.60p 219207
15/08/2016 923.10p 930.59p 899.24p 917.70p 226357
12/08/2016 908.71p 941.10p 895.37p 922.20p 334133
11/08/2016 912.31p 925.01p 892.93p 918.60p 269134
10/08/2016 890.26p 924.00p 887.11p 924.00p 530616
09/08/2016 903.31p 917.62p 883.71p 888.91p 495790
08/08/2016 889.81p 938.40p 889.81p 909.61p 367880
05/08/2016 874.52p 905.11p 874.52p 899.71p 286200
04/08/2016 861.47p 891.61p 861.47p 880.82p 222527
03/08/2016 856.97p 880.70p 839.88p 864.17p 371160
02/08/2016 852.48p 864.62p 823.68p 856.52p 399768
01/08/2016 897.91p 898.37p 862.37p 863.72p 397868
29/07/2016 883.52p 899.26p 876.32p 883.52p 385100
28/07/2016 900.61p 911.41p 885.76p 893.41p 654498
27/07/2016 860.12p 912.31p 854.51p 894.31p 813874
26/07/2016 869.57p 873.99p 849.78p 857.87p 399574
25/07/2016 857.42p 887.95p 841.23p 878.12p 394450
22/07/2016 879.47p 879.92p 848.82p 848.88p 510276
21/07/2016 885.76p 890.89p 869.12p 873.62p 440100
20/07/2016 881.27p 890.71p 857.42p 885.31p 388724
19/07/2016 872.72p 885.76p 855.62p 869.57p 529049
18/07/2016 844.83p 887.56p 839.05p 878.12p 391641
15/07/2016 852.93p 875.87p 841.23p 845.73p 357318
14/07/2016 865.97p 890.91p 841.23p 861.47p 539273
13/07/2016 854.72p 877.22p 846.18p 861.47p 610124
12/07/2016 787.70p 861.02p 782.75p 861.02p 1134828
11/07/2016 753.96p 812.44p 753.96p 793.54p 583981
08/07/2016 701.77p 763.40p 696.06p 746.31p 649688
07/07/2016 724.72p 730.34p 665.66p 706.27p 936607
06/07/2016 751.26p 751.26p 707.17p 726.07p 677167

*Close Price adjusted for both dividends and splits