Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/07/2016 847.53p 854.72p 798.94p 804.34p 666013
01/07/2016 830.88p 846.18p 798.94p 839.88p 557735
30/06/2016 828.18p 835.83p 809.29p 820.99p 296903
29/06/2016 819.19p 830.36p 790.37p 829.53p 1030406
28/06/2016 803.44p 823.03p 783.20p 809.29p 1071090
27/06/2016 933.00p 946.50p 750.36p 772.40p 1636343
24/06/2016 989.68p 1,003.18p 926.21p 935.70p 1016769
23/06/2016 1,138.13p 1,188.52p 1,111.03p 1,188.52p 321857
22/06/2016 1,130.94p 1,140.86p 1,116.54p 1,133.63p 141134
21/06/2016 1,125.54p 1,138.30p 1,102.14p 1,126.44p 125906
20/06/2016 1,103.04p 1,145.33p 1,100.54p 1,137.23p 247147
17/06/2016 1,038.27p 1,088.65p 1,034.67p 1,079.65p 398785
16/06/2016 1,044.56p 1,052.66p 1,019.64p 1,020.27p 264236
15/06/2016 1,077.85p 1,077.85p 1,048.16p 1,049.06p 246368
14/06/2016 1,095.85p 1,098.55p 1,056.26p 1,061.66p 196873
13/06/2016 1,119.24p 1,122.84p 1,096.75p 1,102.14p 177267
10/06/2016 1,163.33p 1,163.33p 1,121.94p 1,121.94p 217679
09/06/2016 1,159.73p 1,178.62p 1,144.43p 1,169.62p 168900
08/06/2016 1,186.72p 1,186.72p 1,149.83p 1,152.53p 171245
07/06/2016 1,183.12p 1,199.31p 1,179.52p 1,183.12p 124219
06/06/2016 1,188.52p 1,197.32p 1,156.64p 1,185.82p 174618
03/06/2016 1,217.31p 1,217.31p 1,185.82p 1,194.81p 105550
02/06/2016 1,193.92p 1,214.61p 1,193.92p 1,214.61p 111540
01/06/2016 1,238.90p 1,244.10p 1,203.81p 1,208.31p 168510
31/05/2016 1,260.49p 1,275.65p 1,239.72p 1,247.90p 186728
27/05/2016 1,244.30p 1,268.59p 1,244.30p 1,263.19p 118167
26/05/2016 1,274.89p 1,276.69p 1,238.90p 1,254.20p 145814
25/05/2016 1,255.10p 1,274.89p 1,236.27p 1,274.89p 151714
24/05/2016 1,224.51p 1,252.40p 1,218.32p 1,251.50p 169839
23/05/2016 1,202.91p 1,237.10p 1,201.11p 1,231.70p 153070
20/05/2016 1,196.61p 1,204.98p 1,190.27p 1,201.11p 91700
19/05/2016 1,193.02p 1,206.51p 1,189.42p 1,193.92p 114915
18/05/2016 1,170.52p 1,202.01p 1,170.52p 1,200.21p 165260
17/05/2016 1,165.12p 1,191.22p 1,151.63p 1,191.22p 223146
16/05/2016 1,156.13p 1,157.93p 1,142.63p 1,154.33p 61460
13/05/2016 1,154.33p 1,170.52p 1,144.26p 1,148.93p 139246
12/05/2016 1,148.93p 1,175.92p 1,145.33p 1,165.12p 239449
11/05/2016 1,148.93p 1,156.13p 1,137.97p 1,154.33p 211470
10/05/2016 1,161.53p 1,161.53p 1,130.04p 1,151.63p 297625
09/05/2016 1,144.43p 1,155.23p 1,131.53p 1,148.03p 98433
06/05/2016 1,141.73p 1,152.46p 1,135.43p 1,135.43p 103791
05/05/2016 1,148.03p 1,153.43p 1,132.11p 1,143.53p 146388
04/05/2016 1,166.92p 1,166.92p 1,136.33p 1,143.53p 319789
03/05/2016 1,151.63p 1,169.62p 1,147.13p 1,162.43p 220085
29/04/2016 1,163.33p 1,166.02p 1,143.53p 1,148.03p 170359
28/04/2016 1,185.82p 1,185.82p 1,162.17p 1,164.22p 350202
27/04/2016 1,184.02p 1,193.92p 1,162.43p 1,174.12p 221606
26/04/2016 1,191.22p 1,193.92p 1,173.22p 1,187.62p 210835
25/04/2016 1,159.73p 1,187.62p 1,152.76p 1,187.62p 195342
22/04/2016 1,144.43p 1,167.82p 1,141.73p 1,149.83p 199349
21/04/2016 1,155.23p 1,160.63p 1,142.69p 1,157.03p 199589
20/04/2016 1,157.93p 1,178.75p 1,138.13p 1,148.93p 239222
19/04/2016 1,164.22p 1,177.72p 1,151.63p 1,153.43p 239422
18/04/2016 1,173.22p 1,187.62p 1,151.59p 1,159.73p 328886
15/04/2016 1,195.71p 1,195.71p 1,175.92p 1,180.42p 204015
14/04/2016 1,206.51p 1,206.51p 1,187.62p 1,189.42p 257502
13/04/2016 1,175.92p 1,210.11p 1,168.41p 1,202.01p 344893
12/04/2016 1,184.02p 1,207.92p 1,164.22p 1,172.32p 745297
11/04/2016 1,252.40p 1,258.69p 1,162.43p 1,166.92p 613429
08/04/2016 1,248.80p 1,277.59p 1,248.80p 1,259.59p 167802
07/04/2016 1,253.30p 1,273.59p 1,251.50p 1,254.20p 298226
06/04/2016 1,245.20p 1,277.59p 1,245.20p 1,267.69p 166010
05/04/2016 1,230.80p 1,253.35p 1,222.94p 1,244.30p 236951
04/04/2016 1,280.29p 1,286.19p 1,229.90p 1,234.40p 236527
01/04/2016 1,289.28p 1,292.88p 1,269.72p 1,287.49p 112691
31/03/2016 1,300.08p 1,300.08p 1,285.69p 1,291.08p 113249
30/03/2016 1,293.78p 1,315.80p 1,283.89p 1,291.98p 141832
29/03/2016 1,286.59p 1,297.38p 1,277.59p 1,295.58p 167614
24/03/2016 1,287.49p 1,310.88p 1,274.13p 1,281.19p 184198
23/03/2016 1,293.78p 1,314.48p 1,290.84p 1,310.88p 116323
22/03/2016 1,267.69p 1,295.58p 1,267.69p 1,292.88p 181631
21/03/2016 1,279.39p 1,296.35p 1,275.79p 1,288.38p 142374
18/03/2016 1,282.09p 1,295.58p 1,273.09p 1,282.99p 415726
17/03/2016 1,256.00p 1,285.69p 1,247.39p 1,275.79p 236348
16/03/2016 1,208.31p 1,256.00p 1,208.31p 1,234.40p 321105
15/03/2016 1,222.71p 1,227.20p 1,206.51p 1,206.51p 215800
14/03/2016 1,234.40p 1,238.00p 1,219.11p 1,223.61p 104430
11/03/2016 1,214.61p 1,232.60p 1,208.31p 1,224.51p 120014
10/03/2016 1,240.70p 1,240.70p 1,203.81p 1,203.81p 286552
09/03/2016 1,238.90p 1,261.47p 1,223.61p 1,233.50p 192279
08/03/2016 1,281.19p 1,281.19p 1,237.10p 1,239.80p 173538
07/03/2016 1,291.98p 1,320.77p 1,270.39p 1,274.89p 145198
04/03/2016 1,306.38p 1,308.14p 1,280.29p 1,294.68p 191328
03/03/2016 1,302.78p 1,312.68p 1,282.99p 1,295.58p 208771
02/03/2016 1,313.58p 1,326.17p 1,292.88p 1,298.28p 234235
01/03/2016 1,336.97p 1,342.37p 1,302.78p 1,307.28p 222473
29/02/2016 1,289.28p 1,330.67p 1,282.09p 1,324.37p 235229
26/02/2016 1,291.98p 1,314.48p 1,282.99p 1,288.38p 191412
25/02/2016 1,269.49p 1,282.09p 1,244.30p 1,279.39p 188037
24/02/2016 1,244.30p 1,248.80p 1,230.80p 1,244.30p 140192
23/02/2016 1,241.60p 1,260.49p 1,233.50p 1,233.50p 174593
22/02/2016 1,238.00p 1,254.20p 1,232.79p 1,238.00p 122593
19/02/2016 1,263.19p 1,274.89p 1,237.10p 1,244.30p 127732
18/02/2016 1,256.89p 1,282.09p 1,256.89p 1,277.59p 93537
17/02/2016 1,224.51p 1,264.99p 1,224.51p 1,263.19p 415507
16/02/2016 1,232.60p 1,248.73p 1,224.51p 1,229.00p 243670
15/02/2016 1,238.00p 1,248.20p 1,230.80p 1,239.80p 118959
12/02/2016 1,204.71p 1,232.60p 1,202.01p 1,220.01p 193426
11/02/2016 1,251.50p 1,251.50p 1,212.81p 1,212.81p 169339
10/02/2016 1,222.71p 1,269.49p 1,222.71p 1,259.59p 134374
09/02/2016 1,249.70p 1,249.70p 1,221.81p 1,234.40p 211870
08/02/2016 1,297.38p 1,297.38p 1,234.20p 1,235.30p 167201
05/02/2016 1,311.78p 1,328.87p 1,289.28p 1,291.08p 217276
04/02/2016 1,319.87p 1,327.07p 1,282.79p 1,316.28p 146024
03/02/2016 1,329.77p 1,329.77p 1,282.99p 1,298.28p 132285
02/02/2016 1,350.46p 1,350.46p 1,316.28p 1,326.17p 108973
01/02/2016 1,341.47p 1,351.36p 1,322.57p 1,347.77p 144936
29/01/2016 1,336.07p 1,336.07p 1,305.48p 1,336.07p 213028
28/01/2016 1,336.07p 1,343.27p 1,306.38p 1,320.77p 137540
27/01/2016 1,324.37p 1,332.47p 1,310.64p 1,332.47p 140529
26/01/2016 1,310.88p 1,346.87p 1,300.08p 1,331.57p 183040
25/01/2016 1,301.88p 1,321.67p 1,284.79p 1,316.28p 151349
22/01/2016 1,266.79p 1,295.58p 1,266.66p 1,289.28p 225882
21/01/2016 1,250.60p 1,264.99p 1,237.86p 1,264.99p 177947
20/01/2016 1,259.59p 1,272.33p 1,231.70p 1,240.70p 271692
19/01/2016 1,281.19p 1,286.59p 1,268.59p 1,280.29p 209329
18/01/2016 1,315.38p 1,325.27p 1,262.29p 1,265.89p 186676
15/01/2016 1,366.66p 1,366.66p 1,305.48p 1,320.77p 186690
14/01/2016 1,407.15p 1,407.15p 1,339.67p 1,339.67p 230515
13/01/2016 1,384.65p 1,416.14p 1,379.26p 1,391.85p 239148
12/01/2016 1,333.37p 1,397.25p 1,331.57p 1,373.86p 316468
11/01/2016 1,301.88p 1,333.55p 1,301.88p 1,317.18p 187305
08/01/2016 1,318.08p 1,331.57p 1,309.08p 1,318.08p 233455
07/01/2016 1,324.37p 1,327.07p 1,297.73p 1,309.98p 277768
06/01/2016 1,351.36p 1,351.36p 1,324.37p 1,336.97p 325443
05/01/2016 1,367.56p 1,367.56p 1,342.73p 1,350.46p 270457
04/01/2016 1,357.66p 1,367.56p 1,345.52p 1,354.06p 361961
31/12/2015 1,369.36p 1,372.96p 1,362.16p 1,372.06p 28558
30/12/2015 1,370.26p 1,379.26p 1,363.96p 1,374.76p 66710
29/12/2015 1,367.56p 1,376.33p 1,356.26p 1,373.86p 89030
24/12/2015 1,385.55p 1,389.60p 1,359.46p 1,361.26p 49244
23/12/2015 1,354.96p 1,371.88p 1,345.07p 1,367.56p 129934
22/12/2015 1,338.77p 1,356.76p 1,321.67p 1,347.77p 138326
21/12/2015 1,321.67p 1,338.77p 1,316.28p 1,316.28p 90816
18/12/2015 1,338.77p 1,349.57p 1,326.17p 1,331.57p 205213
17/12/2015 1,334.27p 1,351.36p 1,334.27p 1,340.57p 167815
16/12/2015 1,316.28p 1,332.47p 1,316.28p 1,324.37p 158817
15/12/2015 1,309.08p 1,332.47p 1,296.48p 1,317.18p 147191
14/12/2015 1,300.08p 1,320.55p 1,292.88p 1,299.18p 251939
11/12/2015 1,302.78p 1,314.48p 1,292.79p 1,309.98p 166365
10/12/2015 1,300.08p 1,315.23p 1,291.08p 1,292.88p 120667
09/12/2015 1,329.77p 1,337.28p 1,311.78p 1,312.68p 191094
08/12/2015 1,336.07p 1,350.68p 1,312.68p 1,316.28p 127777
07/12/2015 1,345.07p 1,352.26p 1,328.87p 1,337.87p 117495
04/12/2015 1,321.67p 1,336.97p 1,315.38p 1,328.87p 120582
03/12/2015 1,333.37p 1,351.36p 1,317.18p 1,320.77p 135169
02/12/2015 1,328.87p 1,334.27p 1,316.28p 1,324.37p 115874
01/12/2015 1,311.78p 1,335.75p 1,309.98p 1,318.08p 245499
30/11/2015 1,286.59p 1,318.08p 1,281.19p 1,315.38p 195018
27/11/2015 1,273.99p 1,291.08p 1,273.09p 1,290.18p 118142
26/11/2015 1,287.49p 1,287.95p 1,276.69p 1,278.49p 133400
25/11/2015 1,256.89p 1,290.44p 1,246.03p 1,279.39p 264217
24/11/2015 1,250.60p 1,252.40p 1,228.10p 1,250.60p 185619
23/11/2015 1,255.10p 1,258.69p 1,242.50p 1,251.50p 255181
20/11/2015 1,272.19p 1,283.89p 1,255.10p 1,259.59p 154047
19/11/2015 1,277.59p 1,316.73p 1,270.39p 1,278.49p 189739
18/11/2015 1,256.00p 1,273.09p 1,254.24p 1,272.19p 185380
17/11/2015 1,256.89p 1,272.19p 1,256.89p 1,267.69p 285981
16/11/2015 1,217.31p 1,250.60p 1,212.55p 1,247.90p 378683
13/11/2015 1,214.61p 1,237.10p 1,206.51p 1,220.01p 878840
12/11/2015 1,235.30p 1,242.95p 1,202.01p 1,206.51p 239364
11/11/2015 1,264.09p 1,264.99p 1,229.00p 1,238.90p 642870
10/11/2015 1,275.79p 1,283.89p 1,256.00p 1,259.59p 347336
09/11/2015 1,274.89p 1,275.35p 1,246.10p 1,264.99p 681367
06/11/2015 1,299.18p 1,310.88p 1,267.69p 1,271.29p 397170
05/11/2015 1,313.58p 1,313.58p 1,291.08p 1,300.08p 216900
04/11/2015 1,322.57p 1,341.03p 1,299.55p 1,307.28p 449554
03/11/2015 1,349.57p 1,350.46p 1,308.18p 1,322.57p 231237
02/11/2015 1,343.27p 1,353.16p 1,337.29p 1,339.67p 234120
30/10/2015 1,347.77p 1,363.06p 1,342.37p 1,346.87p 266965
29/10/2015 1,361.26p 1,366.66p 1,337.87p 1,347.77p 170453
28/10/2015 1,365.76p 1,369.36p 1,354.96p 1,359.46p 126710
27/10/2015 1,374.76p 1,377.46p 1,358.56p 1,358.56p 160477
26/10/2015 1,357.66p 1,373.86p 1,354.96p 1,371.16p 196130
23/10/2015 1,353.16p 1,364.86p 1,338.71p 1,361.26p 382554
22/10/2015 1,371.16p 1,383.21p 1,348.88p 1,354.96p 228827
21/10/2015 1,401.75p 1,412.54p 1,398.15p 1,405.35p 293957
20/10/2015 1,404.45p 1,414.34p 1,396.35p 1,399.95p 227239
19/10/2015 1,396.35p 1,415.22p 1,372.06p 1,411.65p 378181
16/10/2015 1,401.75p 1,409.04p 1,391.85p 1,399.05p 194749
15/10/2015 1,403.55p 1,407.15p 1,385.19p 1,399.95p 324655
14/10/2015 1,399.95p 1,405.35p 1,371.05p 1,392.75p 326073
13/10/2015 1,402.65p 1,425.14p 1,402.65p 1,413.44p 142613
12/10/2015 1,412.54p 1,429.10p 1,398.15p 1,413.44p 208945
09/10/2015 1,447.63p 1,456.63p 1,417.94p 1,424.24p 211470
08/10/2015 1,438.64p 1,448.53p 1,429.64p 1,442.24p 194018
07/10/2015 1,427.84p 1,439.54p 1,419.74p 1,427.84p 600053
06/10/2015 1,435.04p 1,435.94p 1,419.74p 1,430.54p 221790
05/10/2015 1,434.14p 1,439.54p 1,425.14p 1,429.64p 149653
02/10/2015 1,435.04p 1,451.23p 1,406.25p 1,417.04p 136273
01/10/2015 1,446.73p 1,446.73p 1,426.04p 1,437.74p 167299
30/09/2015 1,413.44p 1,437.74p 1,412.33p 1,426.94p 360871
29/09/2015 1,440.44p 1,449.61p 1,396.24p 1,398.15p 347441
28/09/2015 1,475.52p 1,475.52p 1,444.03p 1,448.53p 140170
25/09/2015 1,460.23p 1,492.62p 1,460.23p 1,476.42p 254995
24/09/2015 1,454.83p 1,470.13p 1,439.50p 1,443.14p 287431
23/09/2015 1,462.93p 1,474.22p 1,394.55p 1,454.83p 295006
22/09/2015 1,507.01p 1,509.44p 1,457.53p 1,464.73p 407096
21/09/2015 1,507.91p 1,520.51p 1,496.22p 1,507.01p 285818
18/09/2015 1,536.70p 1,545.79p 1,504.32p 1,510.61p 457637

*Close Price adjusted for both dividends and splits