Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
23/07/2012 581.66p 581.66p 563.22p 569.52p 105098
20/07/2012 582.11p 582.11p 573.26p 576.26p 38238
19/07/2012 583.91p 583.91p 569.35p 582.11p 74919
18/07/2012 584.81p 584.81p 579.41p 583.91p 56205
17/07/2012 587.06p 588.41p 580.96p 584.81p 38551
16/07/2012 583.01p 586.61p 581.33p 584.81p 95911
13/07/2012 578.51p 584.81p 578.51p 581.21p 140545
12/07/2012 574.02p 582.11p 573.12p 580.31p 118518
11/07/2012 579.41p 579.41p 564.17p 578.06p 53255
10/07/2012 580.31p 587.42p 575.81p 575.81p 121492
09/07/2012 582.56p 584.81p 571.77p 581.66p 60008
06/07/2012 583.01p 585.96p 579.41p 584.81p 351180
05/07/2012 586.61p 586.61p 570.22p 580.31p 86110
04/07/2012 586.16p 586.16p 566.77p 580.76p 51332
03/07/2012 583.46p 584.81p 575.81p 582.11p 120618
02/07/2012 571.32p 582.11p 552.02p 582.11p 139876
29/06/2012 553.32p 575.81p 545.84p 568.62p 158656
28/06/2012 546.57p 548.37p 533.08p 548.37p 83612
27/06/2012 539.83p 547.02p 539.83p 547.02p 127212
26/06/2012 538.03p 544.32p 538.03p 541.63p 67953
25/06/2012 536.23p 541.63p 536.23p 538.93p 121657
22/06/2012 541.63p 542.08p 520.19p 541.18p 65298
21/06/2012 535.78p 544.32p 535.38p 544.32p 103622
20/06/2012 525.88p 535.33p 522.73p 535.33p 113943
19/06/2012 526.33p 530.38p 516.43p 527.23p 104735
18/06/2012 535.33p 537.89p 526.33p 529.48p 43516
15/06/2012 526.33p 537.58p 525.88p 532.18p 191866
14/06/2012 525.43p 530.83p 523.63p 525.43p 54979
13/06/2012 524.08p 532.18p 522.28p 527.23p 121885
12/06/2012 531.73p 531.73p 523.18p 525.43p 134459
11/06/2012 553.32p 553.32p 529.03p 530.38p 69301
08/06/2012 540.28p 547.02p 537.50p 541.18p 76079
07/06/2012 524.98p 541.63p 519.82p 541.63p 124033
06/06/2012 527.68p 531.73p 520.03p 524.53p 79467
01/06/2012 538.93p 540.73p 522.73p 525.43p 119331
31/05/2012 544.32p 544.32p 535.78p 540.73p 274882
30/05/2012 539.83p 541.63p 531.28p 541.63p 152876
29/05/2012 525.88p 543.87p 525.88p 543.42p 195875
28/05/2012 526.33p 535.33p 523.63p 525.43p 96016
25/05/2012 522.28p 529.03p 517.33p 520.93p 227849
24/05/2012 535.78p 538.93p 520.93p 524.53p 125984
23/05/2012 537.58p 538.48p 531.73p 535.33p 52448
22/05/2012 532.63p 539.83p 524.51p 538.93p 167675
21/05/2012 537.58p 538.93p 523.57p 525.88p 256227
18/05/2012 543.42p 543.87p 533.08p 537.58p 388716
17/05/2012 547.47p 557.82p 544.32p 548.82p 238822
16/05/2012 548.82p 553.77p 538.48p 550.62p 480189
15/05/2012 556.47p 559.17p 544.77p 554.67p 146405
14/05/2012 556.47p 558.72p 550.17p 557.82p 382298
11/05/2012 545.22p 559.62p 544.77p 557.82p 255505
10/05/2012 542.53p 551.97p 537.13p 547.47p 303172
09/05/2012 575.81p 575.81p 538.03p 538.03p 221875
08/05/2012 570.87p 574.02p 551.97p 552.87p 879787
04/05/2012 580.76p 580.99p 566.37p 571.32p 299231
03/05/2012 580.76p 584.81p 578.51p 580.31p 103099
02/05/2012 575.36p 584.00p 575.36p 583.46p 103442
01/05/2012 583.91p 585.00p 575.06p 581.66p 549037
30/04/2012 588.86p 590.44p 582.67p 587.51p 780896
27/04/2012 562.32p 584.36p 561.42p 584.36p 256599
26/04/2012 560.52p 571.77p 548.82p 567.72p 353771
25/04/2012 556.02p 565.02p 555.57p 560.52p 116945
24/04/2012 543.87p 559.17p 543.87p 556.92p 81513
23/04/2012 558.27p 566.37p 539.61p 544.77p 103503
20/04/2012 562.32p 565.47p 557.37p 562.32p 98882
19/04/2012 570.42p 573.53p 550.96p 562.32p 117403
18/04/2012 553.77p 568.17p 553.32p 566.82p 122063
17/04/2012 547.47p 556.92p 546.57p 555.12p 87580
16/04/2012 545.22p 551.97p 539.38p 550.62p 695101
13/04/2012 544.32p 553.32p 538.93p 548.37p 100736
12/04/2012 539.38p 547.47p 535.43p 547.47p 88484
11/04/2012 535.33p 542.97p 524.12p 538.93p 126161
10/04/2012 538.48p 544.32p 535.33p 536.23p 409176
05/04/2012 544.32p 551.70p 536.23p 542.08p 169262
04/04/2012 551.52p 560.52p 542.20p 544.32p 151341
03/04/2012 546.57p 556.81p 545.67p 554.67p 164991
02/04/2012 562.32p 562.32p 539.83p 548.82p 104107
30/03/2012 559.17p 574.91p 549.72p 562.32p 185619
29/03/2012 557.37p 571.11p 552.38p 556.02p 150694
28/03/2012 561.87p 569.85p 551.52p 556.92p 134800
27/03/2012 564.12p 572.76p 558.72p 565.02p 91597
26/03/2012 553.32p 567.72p 550.68p 565.02p 218209
23/03/2012 544.32p 554.67p 544.32p 550.62p 100423
22/03/2012 545.67p 549.27p 535.67p 542.97p 148320
21/03/2012 546.12p 553.65p 534.98p 545.22p 151657
20/03/2012 557.82p 557.82p 551.07p 553.77p 146711
19/03/2012 560.07p 561.59p 549.23p 557.82p 94913
16/03/2012 559.17p 561.53p 550.56p 557.82p 236242
15/03/2012 554.22p 565.47p 553.32p 560.52p 248437
14/03/2012 564.12p 565.92p 556.47p 556.92p 319129
13/03/2012 551.52p 566.82p 546.12p 557.82p 246409
12/03/2012 540.28p 546.12p 539.83p 546.12p 612630
09/03/2012 540.73p 548.37p 539.38p 541.63p 187662
08/03/2012 541.63p 548.37p 539.83p 541.63p 272589
07/03/2012 546.12p 546.12p 534.54p 535.33p 294176
06/03/2012 543.42p 544.43p 534.16p 539.83p 336164
05/03/2012 544.32p 556.47p 531.73p 543.87p 245066
02/03/2012 538.93p 546.57p 532.85p 541.63p 265986
01/03/2012 534.88p 541.52p 530.38p 535.33p 216807
29/02/2012 538.48p 538.48p 530.38p 531.73p 252777
28/02/2012 538.48p 540.37p 521.76p 531.73p 144005
27/02/2012 520.03p 529.03p 502.99p 529.03p 198845
24/02/2012 503.84p 525.07p 501.08p 520.03p 314111
23/02/2012 493.94p 507.89p 491.02p 503.84p 460772
22/02/2012 464.25p 510.47p 464.25p 490.34p 586538
21/02/2012 447.61p 458.85p 445.90p 450.75p 334913
20/02/2012 458.85p 458.85p 445.54p 449.86p 166172
17/02/2012 462.90p 462.90p 446.26p 449.86p 44024
16/02/2012 451.65p 458.09p 446.58p 449.41p 40332
15/02/2012 458.85p 460.65p 449.86p 449.86p 100309
14/02/2012 457.50p 457.91p 446.17p 447.61p 105102
13/02/2012 446.26p 476.40p 435.19p 460.65p 156493
10/02/2012 443.56p 449.86p 436.27p 449.50p 92531
09/02/2012 435.46p 444.46p 433.59p 441.85p 93775
08/02/2012 443.92p 444.46p 429.16p 434.56p 67438
07/02/2012 444.10p 444.46p 429.61p 439.51p 62676
06/02/2012 424.39p 444.37p 423.89p 444.37p 102222
03/02/2012 436.00p 439.24p 422.50p 435.46p 93098
02/02/2012 437.26p 439.96p 422.84p 433.66p 95128
01/02/2012 428.26p 438.16p 420.61p 437.26p 106431
31/01/2012 427.36p 439.24p 415.25p 428.71p 169828
30/01/2012 427.36p 438.16p 427.36p 427.36p 80129
27/01/2012 427.36p 436.41p 409.37p 422.86p 269899
26/01/2012 429.61p 431.86p 426.01p 429.16p 72002
25/01/2012 439.51p 444.37p 423.49p 426.01p 132359
24/01/2012 439.51p 444.53p 431.86p 440.86p 93260
23/01/2012 428.17p 442.62p 427.50p 442.21p 330522
20/01/2012 433.66p 436.57p 427.47p 428.71p 57892
19/01/2012 428.26p 444.37p 423.31p 436.63p 68178
18/01/2012 439.96p 439.96p 429.67p 432.22p 71014
17/01/2012 437.71p 442.12p 430.78p 442.12p 63144
16/01/2012 431.86p 440.77p 428.57p 431.86p 30513
13/01/2012 423.85p 437.42p 423.85p 431.86p 52664
12/01/2012 424.21p 431.23p 422.86p 431.23p 154521
11/01/2012 422.95p 434.60p 418.91p 427.36p 63136
10/01/2012 424.39p 427.61p 419.36p 420.52p 64875
09/01/2012 420.61p 432.67p 417.92p 430.06p 58324
06/01/2012 418.99p 421.74p 414.05p 417.92p 74926
05/01/2012 424.30p 426.55p 414.95p 417.02p 62777
04/01/2012 434.11p 434.11p 415.40p 425.56p 62941
03/01/2012 429.16p 435.64p 414.16p 435.64p 52754
30/12/2011 417.65p 428.80p 415.85p 427.36p 35020
29/12/2011 407.66p 421.96p 401.96p 421.96p 79321
28/12/2011 413.69p 422.41p 410.27p 422.41p 7280
23/12/2011 406.67p 416.57p 406.40p 416.57p 11333
22/12/2011 408.83p 413.15p 407.12p 408.02p 29565
21/12/2011 404.87p 409.41p 403.88p 407.21p 93567
20/12/2011 395.87p 406.13p 388.37p 404.87p 130208
19/12/2011 398.30p 410.45p 393.35p 404.87p 61230
16/12/2011 398.30p 409.91p 393.89p 397.40p 131282
15/12/2011 404.87p 414.23p 396.95p 405.77p 95164
14/12/2011 409.55p 420.75p 401.63p 404.87p 81516
13/12/2011 408.65p 408.65p 402.81p 403.52p 90321
12/12/2011 408.47p 414.77p 404.87p 404.87p 53078
09/12/2011 425.47p 429.79p 409.37p 411.62p 90394
08/12/2011 431.86p 436.54p 424.57p 428.44p 56468
07/12/2011 445.27p 445.27p 425.92p 427.81p 69181
06/12/2011 428.08p 432.58p 424.48p 428.71p 53842
05/12/2011 441.13p 441.85p 428.26p 431.05p 65023
02/12/2011 430.78p 432.62p 426.01p 430.96p 86277
01/12/2011 447.52p 448.51p 427.81p 428.26p 118642
30/11/2011 434.65p 452.74p 428.71p 452.55p 125943
29/11/2011 436.27p 439.96p 430.51p 439.87p 66889
28/11/2011 422.68p 436.36p 419.08p 436.36p 66658
25/11/2011 424.21p 430.69p 412.25p 424.66p 27922
24/11/2011 412.61p 426.91p 412.61p 422.23p 39752
23/11/2011 415.13p 425.83p 414.14p 425.83p 52687
22/11/2011 426.91p 426.91p 413.87p 416.84p 59806
21/11/2011 437.80p 439.04p 415.31p 421.51p 58851
18/11/2011 422.95p 432.40p 419.97p 431.86p 40708
17/11/2011 428.26p 445.27p 427.54p 433.39p 56747
16/11/2011 433.48p 441.76p 427.81p 432.13p 25019
15/11/2011 440.86p 440.86p 432.25p 432.31p 63686
14/11/2011 432.76p 459.92p 425.11p 438.61p 51946
11/11/2011 419.35p 449.77p 419.35p 440.86p 319883
10/11/2011 426.55p 437.62p 424.66p 426.01p 412302
09/11/2011 438.25p 438.25p 425.92p 433.66p 72130
08/11/2011 424.93p 438.07p 420.59p 431.86p 99709
07/11/2011 414.41p 422.68p 413.33p 421.96p 26801
04/11/2011 423.67p 429.16p 420.52p 425.56p 30074
03/11/2011 423.13p 427.18p 417.47p 426.01p 59107
02/11/2011 413.42p 422.05p 410.99p 421.96p 22213
01/11/2011 422.32p 422.32p 407.75p 414.32p 75908
31/10/2011 414.77p 431.32p 414.41p 419.26p 80887
28/10/2011 436.36p 445.36p 426.22p 429.61p 85765
27/10/2011 427.90p 436.36p 420.34p 436.36p 93477
26/10/2011 408.47p 424.93p 408.29p 424.21p 170482
25/10/2011 400.37p 408.02p 400.37p 407.75p 72142
24/10/2011 393.08p 404.87p 391.94p 403.61p 36602
21/10/2011 387.33p 395.33p 381.71p 391.73p 57882
20/10/2011 385.17p 390.47p 377.88p 382.02p 60698
19/10/2011 390.29p 394.43p 385.08p 391.73p 48161
18/10/2011 385.98p 395.78p 385.35p 394.07p 58999
17/10/2011 388.31p 399.11p 384.18p 396.77p 74013

*Close Price adjusted for both dividends and splits