Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/02/2018 960.89p 965.53p 933.00p 936.60p 473639
01/02/2018 983.38p 993.29p 957.29p 962.69p 282423
31/01/2018 1,010.37p 1,010.37p 972.92p 982.48p 352675
30/01/2018 1,035.57p 1,037.37p 1,002.28p 1,002.28p 279550
29/01/2018 1,012.17p 1,041.86p 1,005.88p 1,034.67p 706450
26/01/2018 1,033.77p 1,033.77p 1,002.28p 1,009.47p 332683
25/01/2018 1,008.57p 1,030.17p 998.68p 1,018.47p 442877
24/01/2018 1,031.07p 1,032.52p 1,004.98p 1,006.78p 266942
23/01/2018 1,035.57p 1,039.17p 1,018.89p 1,029.27p 287439
22/01/2018 1,047.26p 1,055.36p 1,025.94p 1,029.27p 401476
19/01/2018 1,050.86p 1,056.44p 1,039.17p 1,045.46p 281361
18/01/2018 1,063.46p 1,079.65p 1,044.56p 1,048.16p 486763
17/01/2018 1,058.96p 1,082.35p 1,045.28p 1,061.66p 501330
16/01/2018 1,079.65p 1,085.50p 1,042.76p 1,060.76p 705694
15/01/2018 1,160.63p 1,160.63p 1,057.16p 1,066.16p 1037260
12/01/2018 1,139.03p 1,150.73p 1,129.14p 1,149.83p 450792
11/01/2018 1,148.03p 1,172.32p 1,128.81p 1,136.33p 211145
10/01/2018 1,190.32p 1,190.32p 1,130.94p 1,148.93p 286690
09/01/2018 1,188.52p 1,188.52p 1,162.43p 1,168.72p 204390
08/01/2018 1,185.82p 1,188.52p 1,166.92p 1,174.12p 285581
05/01/2018 1,148.03p 1,187.62p 1,148.03p 1,185.82p 250330
04/01/2018 1,171.42p 1,188.52p 1,161.53p 1,177.72p 456645
03/01/2018 1,162.43p 1,171.42p 1,153.43p 1,171.42p 234221
02/01/2018 1,160.63p 1,178.62p 1,142.02p 1,159.73p 255780
29/12/2017 1,148.93p 1,160.56p 1,143.05p 1,157.03p 158179
28/12/2017 1,129.14p 1,145.33p 1,129.14p 1,145.33p 123752
27/12/2017 1,121.94p 1,139.03p 1,116.07p 1,139.03p 152667
22/12/2017 1,123.74p 1,124.64p 1,116.54p 1,120.14p 64520
21/12/2017 1,107.54p 1,126.89p 1,106.64p 1,120.14p 140905
20/12/2017 1,125.54p 1,125.54p 1,115.64p 1,122.84p 206563
19/12/2017 1,121.04p 1,125.54p 1,113.84p 1,124.64p 305265
18/12/2017 1,092.25p 1,124.26p 1,085.95p 1,119.24p 365463
15/12/2017 1,091.35p 1,091.35p 1,069.76p 1,083.25p 386412
14/12/2017 1,103.04p 1,110.56p 1,094.95p 1,094.95p 236388
13/12/2017 1,112.04p 1,112.47p 1,088.65p 1,098.55p 277459
12/12/2017 1,121.94p 1,126.89p 1,099.82p 1,109.34p 208860
11/12/2017 1,113.84p 1,126.78p 1,107.54p 1,117.44p 225163
08/12/2017 1,086.85p 1,116.54p 1,086.85p 1,109.34p 466849
07/12/2017 1,088.65p 1,091.35p 1,077.85p 1,088.65p 233718
06/12/2017 1,085.95p 1,093.15p 1,076.05p 1,088.65p 289210
05/12/2017 1,085.95p 1,105.74p 1,078.75p 1,085.95p 279088
04/12/2017 1,070.65p 1,070.92p 1,054.46p 1,068.86p 157602
01/12/2017 1,067.96p 1,074.25p 1,049.06p 1,066.16p 317104
30/11/2017 1,067.06p 1,075.15p 1,058.06p 1,062.56p 523237
29/11/2017 1,057.16p 1,070.65p 1,049.96p 1,068.86p 437563
28/11/2017 1,034.67p 1,044.61p 1,023.87p 1,041.86p 168119
27/11/2017 1,035.57p 1,039.63p 1,023.07p 1,029.27p 243347
24/11/2017 1,049.96p 1,055.84p 1,031.63p 1,033.77p 166607
23/11/2017 1,046.36p 1,054.46p 1,039.17p 1,048.16p 178542
22/11/2017 1,053.56p 1,061.66p 1,042.42p 1,046.36p 343684
21/11/2017 1,053.56p 1,063.51p 1,050.86p 1,053.56p 239367
20/11/2017 1,049.06p 1,062.56p 1,054.00p 1,051.76p 294599
17/11/2017 1,044.56p 1,044.56p 1,033.08p 1,041.86p 234569
16/11/2017 1,028.37p 1,045.20p 1,027.47p 1,040.06p 301144
15/11/2017 1,045.46p 1,052.66p 1,022.07p 1,028.37p 391801
14/11/2017 1,057.16p 1,058.96p 1,044.56p 1,050.86p 279243
13/11/2017 1,079.65p 1,088.32p 1,053.56p 1,053.56p 298530
10/11/2017 1,075.15p 1,082.53p 1,062.56p 1,070.65p 368356
09/11/2017 1,069.76p 1,077.78p 1,049.96p 1,058.96p 336323
08/11/2017 1,081.45p 1,090.45p 1,071.55p 1,079.65p 350092
07/11/2017 1,082.35p 1,085.89p 1,068.86p 1,082.35p 350002
06/11/2017 1,085.05p 1,088.20p 1,076.05p 1,083.25p 540711
03/11/2017 1,094.05p 1,094.05p 1,075.15p 1,078.75p 324725
02/11/2017 1,097.65p 1,100.75p 1,066.16p 1,089.55p 324978
01/11/2017 1,094.05p 1,102.14p 1,085.95p 1,093.15p 329587
31/10/2017 1,106.64p 1,113.43p 1,077.85p 1,097.65p 633924
30/10/2017 1,111.14p 1,122.87p 1,093.15p 1,096.75p 335812
27/10/2017 1,142.63p 1,148.03p 1,112.04p 1,115.64p 366438
26/10/2017 1,148.03p 1,148.03p 1,121.19p 1,144.43p 338108
25/10/2017 1,211.91p 1,212.81p 1,188.52p 1,198.41p 388807
24/10/2017 1,211.91p 1,213.71p 1,200.21p 1,211.01p 306849
23/10/2017 1,220.01p 1,222.96p 1,193.92p 1,201.11p 284646
20/10/2017 1,217.31p 1,217.31p 1,197.51p 1,212.81p 241670
19/10/2017 1,223.61p 1,223.61p 1,196.61p 1,209.21p 237869
18/10/2017 1,190.32p 1,220.01p 1,184.02p 1,213.71p 473164
17/10/2017 1,200.21p 1,207.51p 1,181.32p 1,183.12p 413152
16/10/2017 1,199.31p 1,207.66p 1,193.92p 1,196.61p 379082
13/10/2017 1,200.21p 1,211.91p 1,196.61p 1,203.81p 263729
12/10/2017 1,212.81p 1,219.11p 1,201.11p 1,203.81p 248256
11/10/2017 1,207.41p 1,220.91p 1,199.31p 1,218.21p 270079
10/10/2017 1,211.01p 1,221.81p 1,198.41p 1,203.81p 217927
09/10/2017 1,249.70p 1,249.70p 1,205.61p 1,208.31p 390794
06/10/2017 1,249.70p 1,251.50p 1,238.00p 1,247.90p 217875
05/10/2017 1,239.80p 1,253.30p 1,229.00p 1,247.00p 223762
04/10/2017 1,238.00p 1,239.80p 1,221.81p 1,237.10p 217649
03/10/2017 1,236.20p 1,244.30p 1,221.81p 1,240.70p 243704
02/10/2017 1,223.61p 1,237.10p 1,215.51p 1,234.40p 239722
29/09/2017 1,184.02p 1,225.41p 1,184.02p 1,217.31p 306942
28/09/2017 1,166.92p 1,180.42p 1,156.13p 1,180.42p 411373
27/09/2017 1,176.82p 1,176.82p 1,155.23p 1,160.63p 293989
26/09/2017 1,165.12p 1,170.52p 1,157.93p 1,158.83p 212631
25/09/2017 1,186.72p 1,195.71p 1,162.43p 1,163.33p 185240
22/09/2017 1,221.81p 1,221.81p 1,187.62p 1,192.12p 344814
21/09/2017 1,236.20p 1,241.60p 1,217.31p 1,220.01p 193505
20/09/2017 1,229.00p 1,243.40p 1,228.10p 1,238.90p 295388
19/09/2017 1,241.60p 1,245.20p 1,228.10p 1,233.50p 230073
18/09/2017 1,232.60p 1,242.50p 1,222.71p 1,240.70p 247938
15/09/2017 1,210.11p 1,227.20p 1,193.02p 1,227.20p 573774
14/09/2017 1,217.31p 1,233.50p 1,198.41p 1,206.51p 436450
13/09/2017 1,245.20p 1,269.49p 1,181.32p 1,205.61p 843894
12/09/2017 1,223.61p 1,233.50p 1,209.21p 1,226.30p 373713
11/09/2017 1,250.60p 1,250.60p 1,228.10p 1,229.00p 298193
08/09/2017 1,261.39p 1,261.39p 1,241.60p 1,243.40p 139818
07/09/2017 1,256.89p 1,263.19p 1,249.70p 1,260.49p 88806
06/09/2017 1,269.49p 1,269.49p 1,243.40p 1,248.80p 136166
05/09/2017 1,268.59p 1,275.79p 1,255.10p 1,268.59p 161660
04/09/2017 1,281.19p 1,281.19p 1,253.30p 1,253.30p 446965
01/09/2017 1,270.39p 1,283.89p 1,256.89p 1,281.19p 209464
31/08/2017 1,242.50p 1,258.69p 1,241.60p 1,252.40p 178484
30/08/2017 1,233.50p 1,242.50p 1,229.00p 1,241.60p 117078
29/08/2017 1,231.70p 1,238.00p 1,211.91p 1,229.00p 180404
25/08/2017 1,241.60p 1,246.10p 1,230.80p 1,245.20p 112248
24/08/2017 1,237.10p 1,243.40p 1,230.80p 1,241.60p 103711
23/08/2017 1,244.30p 1,245.20p 1,232.60p 1,244.30p 114176
22/08/2017 1,231.70p 1,245.20p 1,230.80p 1,241.60p 115010
21/08/2017 1,218.21p 1,232.60p 1,211.01p 1,229.00p 85712
18/08/2017 1,220.91p 1,220.91p 1,202.91p 1,214.61p 84573
17/08/2017 1,223.61p 1,237.10p 1,211.91p 1,218.21p 91902
16/08/2017 1,200.21p 1,222.71p 1,196.61p 1,219.11p 132137
15/08/2017 1,213.71p 1,216.41p 1,188.52p 1,205.61p 199140
14/08/2017 1,201.11p 1,216.41p 1,200.21p 1,216.41p 123940
11/08/2017 1,200.21p 1,204.71p 1,183.12p 1,199.31p 152311
10/08/2017 1,221.81p 1,234.40p 1,202.91p 1,204.71p 174253
09/08/2017 1,191.22p 1,223.61p 1,184.02p 1,221.81p 241287
08/08/2017 1,194.81p 1,204.71p 1,194.81p 1,195.71p 114011
07/08/2017 1,202.91p 1,215.51p 1,193.02p 1,204.71p 112149
04/08/2017 1,202.91p 1,228.10p 1,179.52p 1,196.61p 210522
03/08/2017 1,215.51p 1,226.30p 1,206.51p 1,225.41p 134819
02/08/2017 1,223.61p 1,225.41p 1,211.91p 1,217.31p 131874
01/08/2017 1,229.00p 1,231.70p 1,216.41p 1,223.61p 147317
31/07/2017 1,214.61p 1,229.00p 1,211.01p 1,220.01p 141220
28/07/2017 1,229.00p 1,232.60p 1,196.61p 1,210.11p 151519
27/07/2017 1,198.41p 1,225.41p 1,198.41p 1,223.61p 111827
26/07/2017 1,194.81p 1,201.11p 1,191.22p 1,198.41p 152719
25/07/2017 1,193.92p 1,203.81p 1,180.42p 1,193.02p 152469
24/07/2017 1,183.12p 1,195.71p 1,175.02p 1,189.42p 321683
21/07/2017 1,206.51p 1,206.51p 1,177.72p 1,184.92p 175120
20/07/2017 1,199.31p 1,206.51p 1,175.92p 1,192.12p 218986
19/07/2017 1,167.82p 1,196.61p 1,157.93p 1,194.81p 280221
18/07/2017 1,139.03p 1,149.83p 1,130.94p 1,141.73p 166478
17/07/2017 1,131.84p 1,148.03p 1,124.64p 1,140.83p 180890
14/07/2017 1,157.93p 1,160.63p 1,128.24p 1,128.24p 234082
13/07/2017 1,132.73p 1,171.42p 1,128.24p 1,156.13p 309999
12/07/2017 1,150.73p 1,181.32p 1,127.34p 1,130.04p 455587
11/07/2017 1,089.55p 1,148.03p 1,086.85p 1,134.53p 678686
10/07/2017 1,055.36p 1,061.66p 1,049.06p 1,049.96p 235346
07/07/2017 1,054.46p 1,064.36p 1,054.46p 1,056.26p 190728
06/07/2017 1,031.97p 1,062.56p 1,031.97p 1,056.26p 213338
05/07/2017 1,030.17p 1,043.66p 1,027.47p 1,043.66p 274944
04/07/2017 1,025.67p 1,031.97p 1,021.17p 1,027.47p 168340
03/07/2017 1,034.67p 1,058.06p 1,026.57p 1,029.27p 384526
30/06/2017 1,036.47p 1,053.56p 1,031.97p 1,044.56p 256913
29/06/2017 1,049.06p 1,054.46p 1,035.57p 1,035.57p 205920
28/06/2017 1,046.36p 1,058.06p 1,040.06p 1,049.06p 128088
27/06/2017 1,043.66p 1,051.76p 1,031.07p 1,047.26p 329387
26/06/2017 1,061.66p 1,061.66p 1,037.37p 1,046.36p 202172
23/06/2017 1,044.56p 1,058.96p 1,043.66p 1,056.26p 76690
22/06/2017 1,045.46p 1,049.96p 1,031.07p 1,043.66p 173187
21/06/2017 1,030.17p 1,048.16p 1,029.27p 1,040.06p 209651
20/06/2017 1,053.56p 1,058.96p 1,032.87p 1,032.87p 146027
19/06/2017 1,058.96p 1,060.76p 1,040.96p 1,049.06p 158588
16/06/2017 1,042.76p 1,055.36p 1,028.37p 1,054.46p 1320061
15/06/2017 1,056.26p 1,067.96p 1,025.35p 1,040.06p 464529
14/06/2017 1,058.06p 1,064.36p 1,054.46p 1,059.86p 679370
13/06/2017 1,063.46p 1,070.65p 1,056.26p 1,056.26p 254134
12/06/2017 1,053.56p 1,071.37p 1,050.86p 1,057.16p 804745
09/06/2017 1,052.66p 1,055.68p 1,020.92p 1,049.96p 487935
08/06/2017 1,046.36p 1,062.56p 1,038.27p 1,058.06p 370669
07/06/2017 1,045.46p 1,056.26p 1,040.96p 1,048.16p 225217
06/06/2017 1,066.16p 1,067.96p 1,037.37p 1,043.66p 439049
05/06/2017 1,094.95p 1,103.73p 1,065.26p 1,068.86p 364884
02/06/2017 1,111.14p 1,129.21p 1,095.85p 1,097.65p 356665
01/06/2017 1,128.24p 1,132.38p 1,108.44p 1,118.34p 406096
31/05/2017 1,111.14p 1,125.20p 1,106.64p 1,124.64p 380041
30/05/2017 1,124.64p 1,127.34p 1,109.24p 1,113.84p 269646
26/05/2017 1,115.64p 1,121.04p 1,108.89p 1,115.64p 279628
25/05/2017 1,126.44p 1,129.63p 1,112.33p 1,115.64p 153232
24/05/2017 1,127.34p 1,130.04p 1,120.14p 1,120.14p 270883
23/05/2017 1,127.34p 1,139.97p 1,123.74p 1,124.64p 303439
22/05/2017 1,145.33p 1,149.83p 1,128.24p 1,129.14p 279064
19/05/2017 1,138.13p 1,153.57p 1,130.90p 1,144.43p 230260
18/05/2017 1,151.63p 1,156.49p 1,129.14p 1,136.33p 428304
17/05/2017 1,151.63p 1,158.56p 1,135.69p 1,147.13p 459123
16/05/2017 1,155.23p 1,172.25p 1,146.23p 1,150.73p 413191
15/05/2017 1,168.72p 1,171.42p 1,144.43p 1,157.03p 461832
12/05/2017 1,173.22p 1,183.12p 1,160.63p 1,168.72p 288193
11/05/2017 1,187.62p 1,189.42p 1,161.28p 1,176.82p 612076
10/05/2017 1,166.92p 1,188.29p 1,166.92p 1,183.12p 615370
09/05/2017 1,172.32p 1,179.97p 1,165.12p 1,166.92p 1021333
08/05/2017 1,166.02p 1,174.27p 1,152.53p 1,170.52p 727582
05/05/2017 1,170.52p 1,174.98p 1,156.13p 1,165.12p 492469
04/05/2017 1,179.52p 1,202.73p 1,154.33p 1,166.02p 1229787
03/05/2017 1,262.29p 1,268.59p 1,175.02p 1,175.02p 2282045
02/05/2017 1,313.58p 1,316.49p 1,295.58p 1,315.38p 251490
28/04/2017 1,323.47p 1,323.47p 1,290.18p 1,295.58p 379563
27/04/2017 1,318.08p 1,336.97p 1,310.88p 1,319.87p 233634
26/04/2017 1,321.67p 1,323.73p 1,312.68p 1,319.87p 244002
25/04/2017 1,328.87p 1,333.37p 1,317.18p 1,317.18p 243974
24/04/2017 1,348.67p 1,349.57p 1,315.23p 1,323.47p 272663
21/04/2017 1,336.97p 1,339.54p 1,318.97p 1,326.17p 247154

*Close Price adjusted for both dividends and splits