Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/08/2019 559.50p 570.00p 545.50p 547.50p 194220
13/08/2019 556.00p 569.00p 533.00p 565.00p 357916
12/08/2019 566.00p 566.11p 542.50p 543.00p 175481
09/08/2019 553.00p 569.50p 551.04p 558.00p 200740
08/08/2019 571.50p 571.50p 538.00p 568.50p 244433
07/08/2019 560.00p 563.50p 545.50p 556.50p 243231
06/08/2019 564.00p 565.79p 552.50p 553.50p 188806
05/08/2019 581.50p 581.50p 559.00p 560.50p 247885
02/08/2019 592.00p 594.03p 568.50p 579.50p 409947
01/08/2019 585.00p 609.00p 585.00p 598.00p 237022
31/07/2019 601.00p 608.50p 588.50p 592.00p 377078
30/07/2019 640.00p 640.00p 600.01p 605.00p 298308
29/07/2019 638.00p 640.54p 626.50p 626.50p 123162
26/07/2019 632.50p 651.46p 632.50p 636.00p 152669
25/07/2019 633.00p 645.93p 627.00p 631.00p 337483
24/07/2019 648.00p 648.00p 629.50p 637.00p 174148
23/07/2019 634.00p 646.00p 631.10p 637.50p 190014
22/07/2019 632.50p 643.50p 618.00p 629.00p 324946
19/07/2019 646.00p 646.00p 631.00p 642.00p 297220
18/07/2019 623.00p 633.50p 617.62p 630.00p 337701
17/07/2019 624.50p 657.50p 620.12p 630.50p 1607967
16/07/2019 610.00p 613.00p 597.00p 611.00p 350910
15/07/2019 622.00p 622.00p 595.28p 599.50p 225930
12/07/2019 628.50p 628.50p 604.50p 607.00p 172634
11/07/2019 603.00p 624.00p 603.00p 612.00p 175704
10/07/2019 605.50p 624.72p 605.50p 618.00p 156298
09/07/2019 615.50p 623.09p 609.00p 619.50p 191077
08/07/2019 621.00p 631.00p 614.92p 620.00p 225750
05/07/2019 641.00p 641.00p 620.00p 626.50p 229924
04/07/2019 648.00p 648.00p 632.31p 636.00p 251208
03/07/2019 636.00p 647.00p 633.50p 635.00p 226499
02/07/2019 636.00p 636.00p 608.98p 633.00p 338697
01/07/2019 642.50p 642.50p 622.50p 628.50p 253584
28/06/2019 629.00p 636.50p 623.50p 630.50p 230644
27/06/2019 619.00p 626.00p 613.00p 626.00p 269263
26/06/2019 612.00p 625.50p 606.00p 615.50p 273018
25/06/2019 628.00p 629.00p 608.50p 617.00p 235878
24/06/2019 635.50p 638.75p 622.95p 626.50p 275184
21/06/2019 645.00p 645.00p 631.50p 640.50p 700885
20/06/2019 649.00p 652.00p 634.97p 640.00p 341188
19/06/2019 636.00p 660.00p 636.00p 642.50p 229470
18/06/2019 637.00p 651.50p 631.00p 649.00p 362138
17/06/2019 632.00p 649.50p 632.00p 640.50p 240402
14/06/2019 639.50p 657.00p 627.50p 644.00p 465722
13/06/2019 632.50p 645.50p 621.76p 640.00p 544774
12/06/2019 651.50p 654.50p 624.00p 637.50p 469805
11/06/2019 660.00p 665.50p 652.00p 652.00p 313516
10/06/2019 681.00p 683.00p 654.00p 655.00p 450960
07/06/2019 652.50p 679.00p 645.00p 677.00p 479540
06/06/2019 648.00p 664.00p 638.50p 652.50p 469655
05/06/2019 618.00p 652.00p 608.00p 646.50p 491230
04/06/2019 605.50p 630.50p 604.13p 627.50p 333047
03/06/2019 636.00p 636.00p 611.00p 613.00p 418118
31/05/2019 602.50p 634.50p 594.78p 625.00p 735683
30/05/2019 585.00p 617.50p 585.00p 601.50p 501287
29/05/2019 559.50p 611.00p 550.00p 593.50p 1056885
28/05/2019 562.00p 582.50p 550.00p 558.00p 1107036
24/05/2019 525.00p 539.00p 525.00p 538.50p 384863
23/05/2019 563.00p 572.50p 519.00p 522.00p 1001869
22/05/2019 619.50p 619.50p 559.00p 560.50p 1131358
21/05/2019 546.00p 631.00p 546.00p 619.00p 2021482
20/05/2019 553.00p 553.70p 521.00p 536.50p 606162
17/05/2019 556.50p 557.04p 545.16p 548.50p 281551
16/05/2019 559.00p 564.80p 548.32p 551.50p 263042
15/05/2019 559.50p 566.00p 554.50p 557.50p 289009
14/05/2019 540.50p 554.50p 540.50p 554.50p 303344
13/05/2019 553.50p 558.00p 544.00p 545.00p 368847
10/05/2019 564.50p 564.50p 548.50p 551.50p 611378
09/05/2019 574.50p 576.50p 548.00p 556.50p 406805
08/05/2019 554.50p 575.35p 549.00p 574.00p 600329
07/05/2019 561.50p 561.50p 544.50p 550.00p 653535
03/05/2019 555.00p 564.00p 550.00p 556.00p 429905
02/05/2019 558.00p 558.35p 543.50p 555.00p 529848
01/05/2019 542.00p 558.00p 541.50p 558.00p 488659
30/04/2019 540.00p 546.00p 531.50p 542.00p 595565
29/04/2019 515.00p 541.50p 511.00p 540.00p 585016
26/04/2019 527.50p 528.11p 499.60p 512.00p 926588
25/04/2019 543.00p 545.00p 519.50p 524.00p 643911
24/04/2019 544.50p 556.00p 538.50p 538.50p 508722
23/04/2019 534.50p 549.50p 526.50p 542.50p 945390
18/04/2019 550.50p 556.00p 527.00p 531.00p 1377361
17/04/2019 576.50p 581.36p 548.50p 553.50p 2483370
16/04/2019 582.50p 619.35p 561.50p 576.50p 3735169
15/04/2019 717.00p 730.50p 709.01p 725.50p 402345
12/04/2019 692.00p 720.35p 689.50p 708.00p 410243
11/04/2019 670.00p 698.50p 670.00p 698.50p 291155
10/04/2019 674.50p 684.75p 667.50p 675.00p 336115
09/04/2019 691.00p 695.50p 668.39p 682.50p 532911
08/04/2019 689.00p 706.46p 681.50p 699.00p 450455
05/04/2019 707.00p 708.00p 684.00p 689.00p 190684
04/04/2019 686.50p 701.74p 679.50p 700.50p 327930
03/04/2019 682.50p 692.00p 671.54p 684.50p 391593
02/04/2019 673.50p 675.15p 660.50p 670.00p 275281
01/04/2019 670.00p 678.00p 651.99p 659.50p 277538
29/03/2019 676.50p 678.50p 656.00p 666.50p 195404
28/03/2019 681.00p 684.46p 662.00p 664.50p 239063
27/03/2019 681.00p 688.00p 663.00p 675.00p 343658
26/03/2019 683.50p 689.00p 656.00p 669.50p 498619
25/03/2019 702.00p 709.50p 678.00p 686.00p 357672
22/03/2019 713.00p 714.50p 689.50p 695.00p 262242
21/03/2019 724.00p 725.99p 695.50p 706.50p 421203
20/03/2019 758.50p 758.55p 725.50p 725.50p 306809
19/03/2019 758.00p 764.50p 751.00p 754.00p 196076
18/03/2019 764.00p 774.50p 750.50p 753.00p 353195
15/03/2019 755.00p 772.00p 749.50p 772.00p 3251514
14/03/2019 721.00p 758.00p 713.65p 750.00p 533304
13/03/2019 737.00p 742.00p 723.50p 739.00p 525865
12/03/2019 751.50p 757.42p 732.50p 739.00p 422546
11/03/2019 752.00p 758.00p 733.50p 746.50p 407981
08/03/2019 756.00p 756.69p 736.50p 746.50p 281775
07/03/2019 760.50p 766.35p 742.50p 748.50p 326716
06/03/2019 779.00p 782.98p 762.50p 764.00p 300574
05/03/2019 782.50p 789.00p 770.00p 775.00p 652806
04/03/2019 775.00p 787.00p 767.50p 780.00p 382000
01/03/2019 735.50p 775.50p 735.50p 775.00p 578506
28/02/2019 751.00p 767.26p 735.50p 739.50p 416050
27/02/2019 732.00p 752.00p 726.00p 747.50p 707604
26/02/2019 702.00p 743.00p 698.00p 729.00p 426996
25/02/2019 699.50p 707.50p 693.50p 699.50p 482579
22/02/2019 714.00p 717.50p 695.50p 699.50p 282281
21/02/2019 704.00p 717.00p 691.00p 714.00p 370704
20/02/2019 712.00p 723.00p 691.00p 696.00p 689640
19/02/2019 694.50p 717.50p 694.50p 704.00p 343339
18/02/2019 702.50p 702.50p 669.50p 686.00p 435852
15/02/2019 725.00p 725.00p 679.00p 688.00p 765292
14/02/2019 751.50p 770.50p 705.00p 705.00p 997672
13/02/2019 722.00p 783.50p 722.00p 763.50p 737102
12/02/2019 711.00p 723.00p 703.50p 720.00p 410223
11/02/2019 702.50p 703.50p 689.38p 703.50p 403918
08/02/2019 720.00p 720.00p 691.50p 694.00p 202785
07/02/2019 738.50p 739.25p 711.00p 713.50p 207752
06/02/2019 732.50p 747.00p 723.00p 727.50p 270875
05/02/2019 731.00p 735.00p 712.50p 720.50p 164505
04/02/2019 718.50p 732.50p 716.00p 719.50p 163163
01/02/2019 718.50p 738.00p 713.00p 725.00p 244939
31/01/2019 728.50p 744.50p 700.00p 709.00p 276655
30/01/2019 715.50p 740.00p 702.50p 734.00p 348693
29/01/2019 705.00p 720.10p 695.24p 712.50p 242478
28/01/2019 708.50p 726.50p 702.50p 705.00p 222440
25/01/2019 728.00p 729.50p 716.50p 719.00p 139342
24/01/2019 731.00p 739.23p 715.50p 723.50p 217457
23/01/2019 731.50p 746.50p 724.00p 725.50p 185328
22/01/2019 748.00p 751.65p 729.00p 735.00p 134019
21/01/2019 746.50p 747.00p 728.85p 741.50p 173475
18/01/2019 707.50p 743.64p 707.50p 743.50p 254078
17/01/2019 700.00p 716.12p 698.00p 711.00p 160617
16/01/2019 704.50p 722.00p 704.00p 710.50p 380066
15/01/2019 710.00p 710.00p 697.00p 700.00p 253611
14/01/2019 716.00p 716.00p 698.00p 705.50p 208511
11/01/2019 710.00p 720.48p 700.50p 717.50p 220927
10/01/2019 697.00p 714.00p 696.50p 705.00p 220177
09/01/2019 675.00p 712.50p 674.10p 711.50p 365345
08/01/2019 661.50p 688.00p 661.50p 683.00p 298513
07/01/2019 660.50p 669.50p 648.00p 669.50p 254566
04/01/2019 638.00p 657.50p 630.00p 655.50p 329225
03/01/2019 609.00p 645.68p 606.00p 626.50p 363695
02/01/2019 621.00p 621.00p 596.00p 607.50p 311762
31/12/2018 623.00p 629.92p 616.50p 623.00p 102945
28/12/2018 585.00p 629.50p 583.65p 627.00p 460967
27/12/2018 595.00p 596.00p 574.50p 576.50p 203646
24/12/2018 589.00p 595.50p 586.00p 595.00p 104837
21/12/2018 601.50p 612.00p 587.00p 595.50p 575668
20/12/2018 574.50p 614.50p 569.50p 601.00p 448629
19/12/2018 568.50p 611.00p 566.34p 588.00p 840322
18/12/2018 577.00p 577.00p 562.00p 565.50p 711241
17/12/2018 611.50p 620.50p 567.50p 569.00p 745243
14/12/2018 625.50p 642.53p 605.00p 607.50p 370002
13/12/2018 628.00p 644.21p 622.80p 636.50p 338116
12/12/2018 597.00p 631.50p 588.50p 628.00p 680021
11/12/2018 595.50p 607.15p 583.00p 595.00p 780557
10/12/2018 642.00p 644.50p 587.00p 597.00p 567567
07/12/2018 652.00p 660.50p 645.00p 648.00p 542347
06/12/2018 675.50p 683.50p 640.50p 641.00p 465099
05/12/2018 662.50p 685.60p 657.23p 678.50p 845738
04/12/2018 712.00p 712.00p 669.00p 671.50p 376429
03/12/2018 729.50p 729.50p 700.00p 700.00p 603663
30/11/2018 735.00p 743.00p 718.00p 719.50p 374101
29/11/2018 763.00p 767.50p 738.00p 740.00p 241936
28/11/2018 778.50p 785.00p 745.00p 755.00p 340671
27/11/2018 791.50p 792.58p 771.50p 779.50p 388256
26/11/2018 796.50p 811.00p 787.13p 791.50p 419101
23/11/2018 793.00p 801.00p 786.00p 795.00p 190197
22/11/2018 791.00p 810.00p 786.25p 797.00p 633271
21/11/2018 797.50p 807.00p 791.50p 795.00p 541509
20/11/2018 808.00p 819.00p 797.50p 799.00p 496716
19/11/2018 819.00p 846.00p 814.00p 814.00p 299336
16/11/2018 846.50p 862.50p 828.00p 828.00p 313700
15/11/2018 860.50p 868.00p 824.00p 845.00p 486600
14/11/2018 853.00p 883.00p 853.00p 857.50p 309720
13/11/2018 837.50p 861.00p 835.78p 857.50p 205611
12/11/2018 874.00p 879.50p 839.00p 840.00p 264966
09/11/2018 856.00p 876.50p 851.00p 872.00p 298621
08/11/2018 860.00p 880.78p 849.19p 861.00p 333532
07/11/2018 889.00p 911.42p 862.00p 900.50p 538425
06/11/2018 890.00p 896.00p 885.05p 893.50p 212286
05/11/2018 890.00p 903.00p 879.00p 891.50p 286863
02/11/2018 899.50p 908.00p 870.00p 886.00p 381459
01/11/2018 869.50p 918.00p 867.00p 888.50p 541169
31/10/2018 892.50p 892.50p 861.00p 874.00p 253944
30/10/2018 867.50p 877.15p 853.00p 876.50p 210691

*Close Price adjusted for both dividends and splits