Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/05/2013 877.22p 880.82p 861.54p 872.72p 112019
07/05/2013 870.47p 879.47p 868.25p 871.37p 78214
03/05/2013 891.61p 892.06p 869.57p 872.72p 106967
02/05/2013 863.72p 908.66p 843.91p 878.57p 58957
01/05/2013 890.71p 890.71p 874.01p 888.01p 89633
30/04/2013 901.51p 906.01p 877.22p 886.66p 165619
29/04/2013 868.22p 896.56p 861.01p 895.66p 85853
26/04/2013 861.02p 876.32p 855.17p 867.77p 259441
25/04/2013 868.67p 873.17p 855.62p 858.77p 164944
24/04/2013 854.27p 860.57p 849.07p 856.07p 90978
23/04/2013 838.53p 856.07p 830.43p 854.72p 36715
22/04/2013 845.28p 850.39p 840.90p 842.58p 78782
19/04/2013 841.23p 845.73p 830.43p 845.73p 46052
18/04/2013 826.83p 837.18p 820.36p 835.38p 83997
17/04/2013 830.43p 830.43p 814.94p 818.74p 95244
16/04/2013 817.39p 837.68p 807.71p 822.34p 122160
15/04/2013 825.03p 829.98p 816.49p 816.94p 50013
12/04/2013 831.33p 862.14p 806.39p 823.23p 114689
11/04/2013 827.73p 843.93p 795.26p 838.53p 80677
10/04/2013 841.23p 841.23p 825.03p 832.23p 111274
09/04/2013 820.09p 825.03p 812.82p 825.03p 104245
08/04/2013 816.04p 824.13p 802.99p 818.74p 242776
05/04/2013 828.18p 828.18p 809.29p 809.74p 170672
04/04/2013 841.68p 848.19p 807.46p 822.34p 133966
03/04/2013 841.23p 843.48p 817.39p 836.28p 158573
02/04/2013 851.58p 851.58p 800.07p 841.23p 88899
28/03/2013 825.93p 826.83p 794.33p 825.93p 145789
27/03/2013 820.09p 823.68p 804.22p 818.74p 231419
26/03/2013 829.98p 829.98p 800.92p 824.13p 256419
25/03/2013 834.03p 856.07p 826.82p 826.83p 106635
22/03/2013 848.43p 849.33p 831.19p 832.23p 107690
21/03/2013 847.53p 856.97p 835.89p 849.33p 179391
20/03/2013 849.78p 866.98p 800.99p 846.18p 134145
19/03/2013 841.23p 864.62p 841.23p 849.78p 80189
18/03/2013 847.53p 869.57p 834.64p 865.07p 111592
15/03/2013 860.57p 865.67p 838.98p 861.02p 187395
14/03/2013 854.27p 869.25p 834.27p 851.58p 93388
13/03/2013 868.22p 874.52p 853.02p 862.82p 563015
12/03/2013 864.17p 871.63p 858.28p 868.22p 71852
11/03/2013 861.47p 867.32p 853.82p 860.57p 88286
08/03/2013 868.67p 870.61p 858.32p 867.32p 630532
07/03/2013 860.57p 867.89p 847.11p 859.22p 329269
06/03/2013 840.78p 856.65p 840.55p 847.53p 102051
05/03/2013 830.88p 859.37p 830.88p 841.23p 86897
04/03/2013 837.63p 846.41p 819.19p 832.23p 50712
01/03/2013 810.64p 837.63p 810.64p 837.63p 100071
28/02/2013 817.39p 833.13p 802.54p 814.24p 404317
27/02/2013 806.59p 824.36p 803.89p 822.78p 61581
26/02/2013 799.39p 805.69p 790.65p 803.89p 149674
25/02/2013 802.54p 821.44p 790.40p 816.04p 361243
22/02/2013 809.74p 812.59p 795.34p 804.79p 401904
21/02/2013 807.49p 816.78p 766.86p 803.44p 63822
20/02/2013 836.28p 836.28p 803.89p 814.24p 342480
19/02/2013 805.24p 830.43p 788.72p 807.94p 205967
18/02/2013 803.89p 807.04p 782.93p 805.24p 81955
15/02/2013 798.49p 804.71p 790.17p 801.19p 73824
14/02/2013 801.64p 849.61p 778.85p 794.89p 153915
13/02/2013 779.15p 811.99p 765.65p 802.54p 123512
12/02/2013 749.91p 768.35p 737.76p 767.45p 148426
11/02/2013 769.70p 776.04p 757.11p 762.50p 64866
08/02/2013 763.40p 781.85p 760.56p 768.80p 119702
07/02/2013 756.66p 768.80p 747.69p 758.46p 134892
06/02/2013 740.01p 763.85p 739.56p 748.11p 111575
05/02/2013 743.61p 751.26p 717.97p 737.76p 103480
04/02/2013 764.75p 764.75p 729.21p 741.36p 105811
01/02/2013 762.50p 762.50p 742.71p 758.46p 73605
31/01/2013 742.26p 757.56p 730.56p 739.56p 104926
30/01/2013 737.76p 757.79p 729.21p 742.26p 222694
29/01/2013 743.61p 743.61p 719.73p 737.76p 127452
28/01/2013 748.56p 751.26p 720.22p 735.06p 115683
25/01/2013 725.17p 748.56p 717.75p 748.56p 86996
24/01/2013 711.22p 740.01p 704.92p 733.71p 133768
23/01/2013 730.56p 735.96p 680.63p 716.17p 242208
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

*Close Price adjusted for both dividends and splits