Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/06/2020 121.00p 124.94p 116.20p 123.54p 330488
28/05/2020 120.00p 129.00p 119.02p 119.18p 366771
27/05/2020 113.70p 126.98p 113.70p 122.00p 602141
26/05/2020 120.00p 120.00p 111.50p 115.50p 744336
25/05/2020 120.58p 121.96p 115.00p 115.00p 346755
22/05/2020 120.58p 121.96p 115.00p 115.00p 346755
21/05/2020 121.00p 126.10p 118.60p 118.60p 320922
20/05/2020 119.00p 122.01p 117.20p 120.00p 337205
19/05/2020 121.70p 126.04p 119.52p 121.46p 340775
18/05/2020 126.00p 126.74p 120.02p 120.02p 384853
15/05/2020 115.50p 124.60p 115.50p 120.72p 397438
14/05/2020 120.00p 127.10p 115.00p 120.28p 457678
13/05/2020 132.00p 132.00p 121.68p 121.68p 375627
12/05/2020 129.00p 137.44p 125.02p 126.00p 410112
11/05/2020 143.86p 146.00p 128.08p 133.18p 533682
08/05/2020 143.00p 145.90p 135.10p 136.86p 189694
07/05/2020 143.00p 145.90p 135.10p 136.86p 179806
06/05/2020 137.00p 144.30p 133.76p 141.98p 168234
05/05/2020 150.00p 150.00p 133.00p 133.00p 326682
04/05/2020 156.24p 156.24p 142.48p 145.10p 354070
01/05/2020 155.00p 155.00p 146.27p 150.00p 238816
30/04/2020 154.60p 164.84p 143.40p 151.24p 1009618
29/04/2020 135.50p 150.70p 135.50p 150.40p 523696
28/04/2020 137.80p 144.50p 137.80p 141.00p 298044
27/04/2020 140.00p 143.00p 133.44p 137.80p 429248
24/04/2020 124.00p 141.06p 123.90p 134.22p 608227
23/04/2020 121.00p 132.65p 117.00p 120.76p 469434
22/04/2020 120.36p 124.60p 115.02p 118.84p 576242
21/04/2020 118.00p 129.88p 114.87p 119.34p 767494
20/04/2020 130.62p 133.54p 119.76p 125.14p 201077
16/04/2020 131.50p 135.37p 121.32p 121.32p 228905
15/04/2020 137.36p 141.01p 126.54p 129.46p 337069
14/04/2020 144.08p 145.00p 129.52p 133.46p 279263
09/04/2020 124.00p 141.70p 124.00p 137.66p 249456
08/04/2020 135.72p 136.94p 123.38p 123.38p 577610
07/04/2020 141.40p 142.00p 127.96p 129.76p 447337
06/04/2020 129.38p 138.40p 126.90p 133.32p 537629
03/04/2020 137.00p 137.00p 125.66p 128.42p 172294
02/04/2020 135.00p 141.46p 127.10p 136.60p 254830
01/04/2020 130.32p 136.60p 125.00p 134.06p 583754
31/03/2020 117.00p 134.99p 117.00p 131.56p 695633
30/03/2020 118.00p 120.60p 114.28p 118.58p 274899
27/03/2020 123.86p 129.05p 113.90p 118.00p 818421
26/03/2020 114.50p 125.64p 114.50p 120.50p 511261
25/03/2020 110.96p 134.52p 110.96p 117.32p 603731
24/03/2020 116.64p 118.74p 110.00p 114.78p 585208
23/03/2020 107.02p 119.60p 107.00p 110.96p 464845
20/03/2020 125.24p 129.42p 111.12p 112.06p 4401608
19/03/2020 128.44p 132.00p 120.54p 123.90p 799529
18/03/2020 115.28p 134.54p 115.28p 123.44p 1050263
17/03/2020 123.00p 123.00p 104.82p 120.66p 1274343
16/03/2020 122.62p 122.76p 101.00p 117.48p 1367142
13/03/2020 120.92p 132.35p 111.88p 122.68p 1605594
12/03/2020 138.02p 139.10p 109.02p 115.54p 1534234
11/03/2020 140.44p 142.24p 134.78p 141.52p 1245999
10/03/2020 137.46p 144.04p 132.70p 132.70p 799199
09/03/2020 140.00p 144.42p 130.34p 135.96p 697874
06/03/2020 144.40p 146.54p 141.00p 144.00p 812442
05/03/2020 156.16p 156.80p 144.72p 148.72p 832022
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

*Close Price adjusted for both dividends and splits