Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/09/2015 1,536.70p 1,545.79p 1,504.32p 1,510.61p 457637
17/09/2015 1,547.50p 1,560.10p 1,525.91p 1,543.00p 607356
16/09/2015 1,619.48p 1,619.48p 1,527.71p 1,536.70p 822774
15/09/2015 1,623.08p 1,634.74p 1,610.39p 1,620.38p 171336
14/09/2015 1,625.78p 1,639.27p 1,610.48p 1,619.48p 243376
11/09/2015 1,605.98p 1,632.90p 1,605.98p 1,625.78p 82523
10/09/2015 1,596.99p 1,640.17p 1,596.99p 1,613.18p 193048
09/09/2015 1,630.27p 1,637.47p 1,602.38p 1,619.48p 179601
08/09/2015 1,605.08p 1,608.68p 1,587.09p 1,596.09p 116176
07/09/2015 1,592.49p 1,597.89p 1,565.50p 1,584.39p 124669
04/09/2015 1,564.60p 1,587.99p 1,559.20p 1,581.69p 101918
03/09/2015 1,591.59p 1,601.48p 1,570.89p 1,585.29p 112249
02/09/2015 1,560.10p 1,583.49p 1,535.81p 1,576.29p 135521
01/09/2015 1,542.10p 1,557.29p 1,514.21p 1,548.40p 130341
28/08/2015 1,557.40p 1,574.49p 1,534.01p 1,566.40p 239065
27/08/2015 1,552.00p 1,566.40p 1,531.31p 1,548.40p 179290
26/08/2015 1,486.32p 1,545.70p 1,478.22p 1,516.01p 153970
25/08/2015 1,494.42p 1,549.30p 1,478.90p 1,539.40p 230710
24/08/2015 1,496.22p 1,517.72p 1,457.53p 1,475.52p 248890
21/08/2015 1,532.21p 1,582.08p 1,522.31p 1,530.41p 188879
20/08/2015 1,593.39p 1,596.99p 1,554.39p 1,564.60p 143340
19/08/2015 1,613.18p 1,613.18p 1,588.89p 1,600.58p 124328
18/08/2015 1,621.28p 1,641.07p 1,608.68p 1,608.68p 160392
17/08/2015 1,632.07p 1,640.26p 1,619.48p 1,631.17p 104210
14/08/2015 1,616.78p 1,633.55p 1,603.28p 1,629.38p 104788
13/08/2015 1,609.58p 1,623.08p 1,603.28p 1,620.38p 123999
12/08/2015 1,597.89p 1,630.69p 1,569.99p 1,580.79p 129655
11/08/2015 1,606.88p 1,617.23p 1,594.29p 1,611.38p 103050
10/08/2015 1,608.68p 1,625.78p 1,586.19p 1,610.48p 140355
07/08/2015 1,599.68p 1,608.93p 1,589.79p 1,589.79p 105675
06/08/2015 1,593.39p 1,619.48p 1,589.79p 1,605.98p 136813
05/08/2015 1,601.48p 1,601.48p 1,578.09p 1,595.19p 162303
04/08/2015 1,594.29p 1,607.57p 1,578.99p 1,594.29p 84334
03/08/2015 1,602.38p 1,609.58p 1,585.29p 1,593.39p 116586
31/07/2015 1,578.09p 1,599.68p 1,569.99p 1,596.99p 196519
30/07/2015 1,587.99p 1,596.09p 1,549.30p 1,564.60p 178736
29/07/2015 1,543.00p 1,581.69p 1,524.11p 1,581.69p 265086
28/07/2015 1,532.21p 1,541.20p 1,516.01p 1,529.51p 166690
27/07/2015 1,520.51p 1,533.11p 1,503.96p 1,525.91p 166150
24/07/2015 1,543.00p 1,550.20p 1,525.91p 1,528.61p 85732
23/07/2015 1,546.60p 1,560.39p 1,539.40p 1,544.80p 98682
22/07/2015 1,493.52p 1,558.30p 1,493.52p 1,545.70p 159828
21/07/2015 1,543.00p 1,556.21p 1,527.71p 1,534.91p 95237
20/07/2015 1,546.60p 1,567.55p 1,543.90p 1,552.00p 96471
17/07/2015 1,558.30p 1,558.30p 1,534.91p 1,551.10p 117847
16/07/2015 1,576.29p 1,578.34p 1,548.40p 1,554.70p 139180
15/07/2015 1,557.40p 1,571.79p 1,549.30p 1,563.70p 162645
14/07/2015 1,588.89p 1,588.89p 1,536.70p 1,561.00p 155359
13/07/2015 1,577.19p 1,594.29p 1,564.60p 1,579.89p 201711
10/07/2015 1,574.49p 1,581.69p 1,546.60p 1,553.80p 253873
09/07/2015 1,504.32p 1,564.60p 1,503.37p 1,561.90p 293352
08/07/2015 1,574.49p 1,574.49p 1,469.70p 1,494.42p 383888
07/07/2015 1,548.40p 1,565.50p 1,539.40p 1,549.30p 251293
06/07/2015 1,539.40p 1,586.19p 1,532.21p 1,542.10p 269186
03/07/2015 1,557.40p 1,566.40p 1,552.00p 1,566.40p 116250
02/07/2015 1,581.69p 1,592.49p 1,558.30p 1,565.50p 161183
01/07/2015 1,568.19p 1,593.39p 1,563.70p 1,562.80p 312351
30/06/2015 1,543.90p 1,574.49p 1,543.90p 1,562.80p 140474
29/06/2015 1,537.60p 1,569.09p 1,519.97p 1,560.10p 152324
26/06/2015 1,603.28p 1,603.28p 1,574.49p 1,582.59p 177707
25/06/2015 1,539.40p 1,605.98p 1,539.40p 1,604.18p 234821
24/06/2015 1,583.49p 1,583.49p 1,550.20p 1,558.30p 163602
23/06/2015 1,581.69p 1,591.59p 1,567.29p 1,576.29p 146850
22/06/2015 1,582.59p 1,586.19p 1,555.60p 1,580.79p 182972
19/06/2015 1,550.20p 1,565.50p 1,541.92p 1,561.00p 232814
18/06/2015 1,544.80p 1,552.00p 1,536.70p 1,550.20p 164896
17/06/2015 1,536.70p 1,559.20p 1,536.70p 1,548.40p 149055
16/06/2015 1,526.81p 1,547.50p 1,514.21p 1,546.60p 202003
15/06/2015 1,557.40p 1,557.40p 1,527.71p 1,538.50p 167944
12/06/2015 1,545.70p 1,564.60p 1,543.90p 1,562.80p 140903
11/06/2015 1,572.69p 1,581.69p 1,555.60p 1,567.29p 336836
10/06/2015 1,529.51p 1,578.99p 1,529.51p 1,576.29p 393690
09/06/2015 1,520.51p 1,536.70p 1,516.01p 1,532.21p 196511
08/06/2015 1,522.31p 1,535.81p 1,521.52p 1,528.61p 121606
05/06/2015 1,520.51p 1,543.00p 1,518.46p 1,530.41p 229867
04/06/2015 1,533.11p 1,542.10p 1,520.51p 1,529.51p 330998
03/06/2015 1,519.61p 1,535.81p 1,515.11p 1,533.11p 374942
02/06/2015 1,517.81p 1,517.81p 1,497.12p 1,514.21p 391602
01/06/2015 1,488.12p 1,508.81p 1,481.82p 1,503.42p 210838
29/05/2015 1,474.62p 1,491.72p 1,458.43p 1,489.02p 316113
28/05/2015 1,439.54p 1,473.73p 1,439.54p 1,473.73p 254167
27/05/2015 1,430.54p 1,455.00p 1,430.54p 1,448.53p 261964
26/05/2015 1,441.34p 1,441.34p 1,412.28p 1,432.34p 158504
22/05/2015 1,432.34p 1,435.94p 1,411.65p 1,433.24p 181715
21/05/2015 1,435.04p 1,441.01p 1,419.61p 1,426.94p 160182
20/05/2015 1,431.44p 1,434.14p 1,414.34p 1,431.44p 182425
19/05/2015 1,385.55p 1,435.94p 1,383.29p 1,426.94p 263823
18/05/2015 1,385.55p 1,392.14p 1,376.56p 1,385.55p 265315
15/05/2015 1,381.05p 1,388.25p 1,372.96p 1,387.35p 362898
14/05/2015 1,361.26p 1,373.86p 1,347.32p 1,371.16p 220407
13/05/2015 1,349.57p 1,365.76p 1,336.97p 1,358.56p 411026
12/05/2015 1,354.06p 1,360.36p 1,322.57p 1,336.97p 213890
11/05/2015 1,380.16p 1,380.16p 1,354.96p 1,364.86p 167496
08/05/2015 1,377.46p 1,417.04p 1,333.37p 1,364.86p 376844
07/05/2015 1,282.09p 1,347.05p 1,282.09p 1,344.17p 142802
06/05/2015 1,339.67p 1,358.56p 1,324.37p 1,335.17p 208656
05/05/2015 1,372.06p 1,372.06p 1,328.87p 1,334.27p 283172
01/05/2015 1,351.36p 1,358.58p 1,326.53p 1,354.06p 79203
30/04/2015 1,333.37p 1,356.76p 1,328.87p 1,354.96p 260584
29/04/2015 1,346.87p 1,353.16p 1,313.58p 1,322.57p 335050
28/04/2015 1,370.26p 1,370.26p 1,333.37p 1,337.87p 315082
27/04/2015 1,361.26p 1,372.96p 1,350.46p 1,363.96p 144547
24/04/2015 1,372.96p 1,376.56p 1,363.06p 1,372.96p 246783
23/04/2015 1,356.76p 1,383.75p 1,356.76p 1,365.76p 157231
22/04/2015 1,371.16p 1,382.85p 1,354.96p 1,364.86p 241113
21/04/2015 1,338.77p 1,367.56p 1,336.97p 1,363.96p 170294
20/04/2015 1,334.27p 1,338.77p 1,316.28p 1,332.47p 164022
17/04/2015 1,337.87p 1,354.06p 1,321.67p 1,328.87p 125170
16/04/2015 1,335.17p 1,350.46p 1,321.59p 1,341.47p 230797
15/04/2015 1,335.17p 1,347.77p 1,335.17p 1,345.07p 92964
14/04/2015 1,344.17p 1,352.23p 1,334.27p 1,346.87p 131630
13/04/2015 1,339.67p 1,354.96p 1,338.23p 1,350.46p 118189
10/04/2015 1,329.77p 1,350.46p 1,329.77p 1,349.57p 118855
09/04/2015 1,312.68p 1,343.27p 1,312.68p 1,332.47p 157093
08/04/2015 1,319.87p 1,321.67p 1,303.68p 1,310.88p 146965
07/04/2015 1,303.68p 1,321.67p 1,294.77p 1,311.78p 227388
02/04/2015 1,284.79p 1,297.92p 1,276.69p 1,293.78p 152528
01/04/2015 1,273.09p 1,293.78p 1,259.59p 1,281.19p 231493
31/03/2015 1,300.98p 1,316.28p 1,273.09p 1,282.09p 272581
30/03/2015 1,310.88p 1,313.58p 1,278.47p 1,289.28p 272336
27/03/2015 1,323.47p 1,329.77p 1,298.28p 1,298.28p 142565
26/03/2015 1,318.97p 1,324.37p 1,277.59p 1,322.57p 192905
25/03/2015 1,339.67p 1,347.77p 1,313.58p 1,317.18p 247021
24/03/2015 1,327.97p 1,338.77p 1,317.18p 1,331.57p 254103
23/03/2015 1,349.57p 1,351.22p 1,323.47p 1,331.57p 126240
20/03/2015 1,344.17p 1,358.56p 1,341.47p 1,345.97p 199239
19/03/2015 1,345.97p 1,360.36p 1,345.38p 1,352.26p 88081
18/03/2015 1,368.46p 1,372.06p 1,355.55p 1,363.96p 111564
17/03/2015 1,361.26p 1,368.46p 1,331.57p 1,361.26p 188646
16/03/2015 1,364.86p 1,376.56p 1,350.46p 1,352.26p 347152
13/03/2015 1,343.27p 1,370.26p 1,331.54p 1,367.56p 340377
12/03/2015 1,360.36p 1,366.66p 1,343.27p 1,349.57p 340729
11/03/2015 1,361.26p 1,368.19p 1,312.68p 1,349.57p 253219
10/03/2015 1,336.97p 1,354.06p 1,326.62p 1,336.07p 161004
09/03/2015 1,336.97p 1,355.86p 1,334.09p 1,343.27p 117120
06/03/2015 1,359.46p 1,369.36p 1,335.82p 1,351.36p 185785
05/03/2015 1,363.96p 1,375.85p 1,349.57p 1,372.06p 96143
04/03/2015 1,367.56p 1,367.56p 1,348.67p 1,357.66p 293938
03/03/2015 1,347.77p 1,377.46p 1,347.77p 1,365.76p 265378
02/03/2015 1,352.26p 1,360.36p 1,337.98p 1,355.86p 292034
27/02/2015 1,351.36p 1,352.30p 1,327.35p 1,347.77p 467570
26/02/2015 1,322.57p 1,349.57p 1,322.57p 1,340.57p 632933
25/02/2015 1,325.27p 1,340.57p 1,308.18p 1,331.57p 192898
24/02/2015 1,349.57p 1,349.57p 1,296.48p 1,307.28p 239384
23/02/2015 1,264.99p 1,350.46p 1,245.50p 1,345.07p 247313
20/02/2015 1,313.58p 1,317.18p 1,269.49p 1,309.98p 286583
19/02/2015 1,278.49p 1,317.18p 1,277.19p 1,317.18p 335249
18/02/2015 1,282.09p 1,321.67p 1,252.43p 1,277.59p 658544
17/02/2015 1,220.91p 1,239.40p 1,210.11p 1,232.60p 144682
16/02/2015 1,237.10p 1,246.10p 1,220.91p 1,221.81p 116287
13/02/2015 1,235.30p 1,251.50p 1,230.44p 1,244.30p 209729
12/02/2015 1,209.21p 1,237.10p 1,203.09p 1,235.30p 114796
11/02/2015 1,209.21p 1,218.21p 1,187.62p 1,215.51p 172276
10/02/2015 1,191.22p 1,202.01p 1,190.17p 1,201.11p 212715
09/02/2015 1,186.72p 1,200.75p 1,184.02p 1,191.22p 125364
06/02/2015 1,200.21p 1,214.61p 1,191.22p 1,214.61p 193573
05/02/2015 1,196.61p 1,202.91p 1,187.62p 1,201.11p 72523
04/02/2015 1,200.21p 1,200.21p 1,177.72p 1,198.41p 81475
03/02/2015 1,173.22p 1,202.01p 1,167.82p 1,200.21p 144600
02/02/2015 1,151.63p 1,177.99p 1,145.83p 1,164.22p 148880
30/01/2015 1,202.91p 1,204.71p 1,184.02p 1,184.02p 146385
29/01/2015 1,166.92p 1,183.12p 1,163.33p 1,180.42p 103251
28/01/2015 1,182.22p 1,191.86p 1,166.02p 1,169.62p 130055
27/01/2015 1,178.62p 1,193.02p 1,176.28p 1,186.72p 199381
26/01/2015 1,140.83p 1,193.92p 1,104.21p 1,191.22p 309047
23/01/2015 1,142.63p 1,153.43p 1,131.93p 1,153.43p 114784
22/01/2015 1,121.04p 1,136.33p 1,112.63p 1,130.94p 324510
21/01/2015 1,085.95p 1,112.94p 1,075.72p 1,111.14p 97370
20/01/2015 1,120.14p 1,130.94p 1,100.35p 1,112.04p 183178
19/01/2015 1,102.14p 1,121.94p 1,080.55p 1,121.04p 135712
16/01/2015 1,104.84p 1,105.02p 1,091.35p 1,097.65p 155373
15/01/2015 1,111.14p 1,113.36p 1,086.85p 1,102.14p 204018
14/01/2015 1,112.04p 1,123.74p 1,085.05p 1,101.25p 543427
13/01/2015 1,124.64p 1,136.33p 1,108.44p 1,112.04p 171932
12/01/2015 1,112.94p 1,144.81p 1,097.65p 1,124.64p 195624
09/01/2015 1,132.73p 1,145.92p 1,098.55p 1,111.14p 318300
08/01/2015 1,148.03p 1,167.07p 1,141.73p 1,146.23p 208255
07/01/2015 1,115.64p 1,151.63p 1,115.64p 1,144.43p 226629
06/01/2015 1,138.13p 1,142.78p 1,108.44p 1,111.14p 142184
05/01/2015 1,131.84p 1,144.43p 1,110.94p 1,138.13p 145834
02/01/2015 1,148.03p 1,156.13p 1,122.84p 1,128.24p 92908
31/12/2014 1,134.53p 1,162.43p 1,124.19p 1,158.83p 63729
30/12/2014 1,119.24p 1,129.14p 1,114.74p 1,124.64p 64714
29/12/2014 1,178.62p 1,178.62p 1,077.96p 1,119.24p 120442
24/12/2014 1,071.55p 1,125.54p 1,071.55p 1,124.64p 47658
23/12/2014 1,136.33p 1,138.13p 1,121.04p 1,123.74p 65240
22/12/2014 1,117.44p 1,134.53p 1,117.44p 1,126.44p 98347
19/12/2014 1,088.65p 1,130.04p 1,088.65p 1,119.24p 605138
18/12/2014 1,105.74p 1,105.74p 1,084.86p 1,089.55p 164542
17/12/2014 1,097.65p 1,097.65p 1,076.05p 1,092.25p 154047
16/12/2014 1,070.65p 1,098.55p 1,063.46p 1,097.65p 170108
15/12/2014 1,083.25p 1,102.14p 1,036.93p 1,068.86p 151697
12/12/2014 1,103.94p 1,103.94p 1,076.95p 1,079.65p 163809
11/12/2014 1,106.64p 1,123.74p 1,102.04p 1,104.84p 297331
10/12/2014 1,111.14p 1,120.59p 1,103.04p 1,104.84p 131151
09/12/2014 1,121.94p 1,123.83p 1,099.45p 1,103.04p 117719
08/12/2014 1,127.34p 1,130.04p 1,118.34p 1,124.64p 143456
05/12/2014 1,122.84p 1,128.24p 1,111.14p 1,124.64p 440754
04/12/2014 1,106.64p 1,115.64p 1,094.05p 1,104.84p 282820
03/12/2014 1,091.35p 1,101.25p 1,084.15p 1,097.65p 268396

*Close Price adjusted for both dividends and splits