livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Galliford Try - (GFRD) share price history


Galliford Try share priceGFRD share price tradesGFRD Fundamentals watchlistADD to watchlist
Galliford Try - (GFRD) share price history
Date Open High Low Close Volume
17/02/2020 190.46 201.10 176.76 177.98 1,407,119
14/02/2020 173.98 195.46 173.98 190.44 1,118,600
12/02/2020 169.00 173.46 165.14 172.56 786,389
11/02/2020 165.00 168.82 162.38 168.24 559,203
10/02/2020 162.00 164.92 160.26 163.86 732,385
07/02/2020 162.50 162.50 158.20 161.88 684,073
06/02/2020 162.98 162.98 160.00 160.00 504,985
05/02/2020 160.00 163.76 151.66 160.00 1,298,977
04/02/2020 154.00 158.14 151.38 158.14 1,463,982
03/02/2020 157.00 157.00 148.80 151.46 527,576
31/01/2020 149.40 150.26 143.70 149.22 819,459
30/01/2020 138.54 144.06 138.54 142.96 1,002,968
29/01/2020 138.54 142.60 138.25 139.86 783,524
28/01/2020 131.14 138.12 130.54 137.30 908,425
27/01/2020 135.09 136.45 130.50 131.14 901,231
24/01/2020 138.80 138.80 130.52 131.50 1,076,736
23/01/2020 135.00 135.00 131.74 134.36 1,594,283
22/01/2020 135.20 139.32 132.58 132.58 1,286,129
21/01/2020 133.54 140.92 133.54 136.38 1,577,975
20/01/2020 140.86 144.00 139.44 139.44 889,412
17/01/2020 141.00 146.58 141.00 142.88 1,405,229
16/01/2020 152.60 157.49 144.68 145.98 1,359,723
15/01/2020 159.50 159.50 150.78 151.86 2,289,724
14/01/2020 160.00 160.00 156.54 158.26 1,459,610
13/01/2020 159.90 159.90 156.02 157.70 1,085,824
10/01/2020 152.88 159.90 151.20 158.40 2,942,364
08/01/2020 163.00 163.00 131.27 144.00 1,291,837
07/01/2020 163.00 167.50 132.72 136.42 2,995,878
06/01/2020 171.00 172.57 160.62 163.00 1,625,076
03/01/2020 103.00 188.82 103.00 165.86 5,649,111

Galliford Try - (GFRD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices