Galliford Try (GFRD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/12/2009 269.24p 269.24p 260.47p 261.82p 83424
08/12/2009 274.19p 274.19p 265.64p 269.91p 208177
07/12/2009 274.64p 281.45p 269.91p 271.71p 133576
04/12/2009 274.41p 282.06p 274.41p 278.69p 120844
03/12/2009 275.09p 287.21p 272.63p 278.01p 486802
02/12/2009 256.64p 277.56p 256.64p 275.09p 2307912
01/12/2009 259.34p 265.64p 252.62p 260.02p 344967
30/11/2009 270.81p 276.21p 259.12p 259.12p 136915
27/11/2009 267.66p 274.64p 257.55p 269.01p 299440
26/11/2009 283.41p 288.33p 256.19p 270.14p 171663
25/11/2009 281.16p 287.91p 281.16p 285.88p 129116
24/11/2009 296.68p 296.68p 275.62p 281.61p 220538
23/11/2009 297.80p 302.98p 287.71p 292.41p 161971
20/11/2009 305.90p 309.50p 292.41p 295.33p 125716
19/11/2009 313.10p 322.51p 305.90p 305.90p 111351
18/11/2009 323.90p 327.40p 311.52p 311.52p 193927
17/11/2009 323.45p 327.11p 316.70p 326.59p 1049124
16/11/2009 323.90p 325.64p 316.23p 324.80p 122932
13/11/2009 326.14p 326.14p 316.92p 320.52p 82454
12/11/2009 317.60p 323.22p 306.40p 319.40p 73825
11/11/2009 310.40p 318.50p 310.40p 317.60p 65758
10/11/2009 318.50p 318.50p 314.90p 315.57p 315372
09/11/2009 310.40p 314.90p 309.95p 314.90p 173117
06/11/2009 307.70p 314.00p 304.10p 310.85p 295482
05/11/2009 314.00p 314.00p 309.05p 310.40p 279142
04/11/2009 307.70p 313.10p 301.40p 312.20p 222100
03/11/2009 311.97p 311.97p 301.40p 308.38p 114341
02/11/2009 302.75p 311.07p 299.83p 309.05p 97535
30/10/2009 312.65p 312.65p 304.10p 306.58p 165031
29/10/2009 298.93p 308.60p 298.70p 306.80p 358563
28/10/2009 306.58p 306.58p 299.15p 299.60p 1019501
27/10/2009 314.00p 314.67p 296.90p 303.88p 609397
26/10/2009 314.90p 323.90p 305.00p 306.80p 332876
23/10/2009 323.90p 323.90p 314.67p 321.20p 835666
22/10/2009 346.16p 346.16p 313.10p 314.00p 1092113
21/10/2009 350.21p 351.11p 339.19p 346.39p 211575
20/10/2009 348.64p 350.44p 341.89p 346.39p 225147
19/10/2009 336.49p 348.19p 336.49p 346.39p 184144
16/10/2009 346.39p 347.29p 340.09p 340.77p 554027
15/10/2009 341.22p 342.34p 335.59p 340.54p 967860
14/10/2009 339.19p 340.54p 335.59p 337.39p 927071
13/10/2009 337.39p 349.09p 332.67p 332.67p 647241
12/10/2009 337.39p 350.66p 333.57p 350.66p 592171
09/10/2009 356.29p 356.29p 330.19p 344.36p 352808
08/10/2009 361.68p 361.68p 347.29p 358.53p 90037
07/10/2009 385.98p 385.98p 351.79p 357.18p 164379
06/10/2009 371.22p 384.25p 359.83p 380.99p 87223
05/10/2009 364.71p 374.48p 356.57p 366.34p 45805
02/10/2009 390.76p 390.76p 364.71p 364.71p 23849
01/10/2009 380.99p 390.76p 376.11p 376.11p 24176
30/09/2009 380.99p 389.13p 371.22p 380.99p 68111
29/09/2009 377.74p 382.62p 358.20p 380.99p 78977
28/09/2009 397.27p 397.27p 340.29p 372.85p 148037
25/09/2009 397.27p 397.27p 367.97p 390.76p 88539
24/09/2009 397.27p 403.79p 394.02p 402.16p 72911
23/09/2009 400.53p 403.79p 400.53p 402.16p 56124
22/09/2009 408.67p 410.30p 392.39p 400.53p 162977
21/09/2009 403.79p 416.81p 394.02p 403.79p 121227

*Close Price adjusted for both dividends and splits