Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Galliford Try Holdings Historic Prices

 
     
Date Open High Low Close Volume
Sep 30, 2020 79.94 79.94 76.4269 77.02 306,072
Sep 29, 2020 81.41 81.41 75.28 77.55 390,214
Sep 28, 2020 80.42 82.57 79.00 79.06 480,242
Sep 25, 2020 80.171 80.90 76.5009 78.00 430,896
Sep 24, 2020 79.4648 80.35 77.66 78.71 334,816
Sep 23, 2020 80.65 83.86 77.50 77.68 526,841
Sep 22, 2020 83.1997 83.1997 78.90 80.00 409,624
Sep 21, 2020 86.56 86.56 78.92 80.00 670,676
Sep 18, 2020 86.5093 87.92 84.59 84.87 4,912,617
Sep 17, 2020 90.5689 92.18 84.51 86.21 803,362
Sep 16, 2020 90.00 99.98 89.00 91.00 1,873,120
Sep 15, 2020 83.1211 87.94 80.01 87.94 789,685
Sep 14, 2020 83.6151 84.84 78.45 82.44 664,323
Sep 11, 2020 82.02 84.94 76.69 82.36 507,427
Sep 10, 2020 82.43 84.21 79.42 82.00 580,806
Sep 9, 2020 84.96 86.6012 81.70 84.03 419,193
Sep 8, 2020 88.12 88.12 81.64 84.35 342,834
Sep 7, 2020 84.25 87.37 82.02 86.52 370,078
Sep 4, 2020 89.174 89.91 84.25 84.25 453,090
Sep 3, 2020 89.0665 92.83 86.50 88.67 442,684
Sep 2, 2020 87.00 89.48 86.80 88.00 255,885
Sep 1, 2020 92.10 92.10 86.00 86.00 320,445
Aug 31, 2020 92.62 0.00 0.00 86.06 0
Aug 28, 2020 92.62 92.62 85.55 86.06 418,007
Aug 27, 2020 89.134 91.80 88.00 89.00 401,536
Aug 26, 2020 88.86 91.69 87.06 87.06 411,172
Aug 25, 2020 89.84 91.53 86.31 87.93 544,480
Aug 24, 2020 92.51 94.80 89.41 89.78 739,696
Aug 21, 2020 97.00 97.00 90.10 90.10 425,807
Aug 20, 2020 92.4427 97.18 92.4427 93.00 310,633
Aug 19, 2020 97.32 97.32 92.00 92.80 893,028
Aug 18, 2020 101.00 101.00 94.01 96.00 169,097
Aug 17, 2020 97.605 99.99 96.39 96.39 133,623
Aug 14, 2020 100.026 102.18 95.01 97.00 317,493
Aug 13, 2020 101.322 102.42 95.03 98.33 746,056
Aug 12, 2020 102.60 102.60 96.76 96.92 362,059
Aug 11, 2020 100.02 104.38 100.02 101.28 500,345
Aug 10, 2020 103.98 103.98 96.04 99.66 168,501
Aug 7, 2020 103.203 103.94 98.00 99.00 206,192
Aug 6, 2020 95.8464 103.98 95.8464 99.98 457,362
Aug 5, 2020 96.0919 99.60 93.51 97.80 206,296
Aug 4, 2020 95.00 96.00 92.67 95.73 163,316
Aug 3, 2020 93.00 96.00 90.22 94.97 293,472
Jul 31, 2020 98.091 101.31 93.00 95.61 450,391
Jul 30, 2020 102.00 102.00 97.80 98.00 189,068
Jul 29, 2020 97.99 102.00 96.44 98.50 135,520
Jul 28, 2020 98.00 101.00 95.01 97.98 302,034
Jul 27, 2020 101.60 101.98 98.00 100.00 234,352
Jul 24, 2020 96.27 101.98 96.27 101.80 464,193
Jul 23, 2020 102.93 102.93 97.35 97.35 263,591
Showing 1 to 50 of 261