Galliford Try

GFRD
🏛️ uk →
503.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 188.00 193.40 179.80 179.80 0.0M
2021-12-30 187.00 189.19 177.50 187.20 0.1M
2021-12-29 175.40 191.20 175.40 183.90 0.1M
2021-12-24 188.00 188.00 181.08 182.80 0.0M
2021-12-23 181.35 186.70 181.35 186.70 0.1M
2021-12-22 176.79 185.10 176.79 182.00 0.1M
2021-12-21 175.00 184.70 175.00 178.80 0.2M
2021-12-20 176.30 180.20 168.60 178.50 0.1M
2021-12-17 187.10 187.10 175.10 181.00 0.2M
2021-12-16 174.54 180.50 174.54 179.60 0.1M
2021-12-15 185.60 185.60 173.50 177.20 0.2M
2021-12-14 182.00 184.36 174.70 174.70 0.3M
2021-12-13 182.00 194.60 179.90 180.70 0.5M
2021-12-10 189.30 191.00 185.00 190.90 0.3M
2021-12-09 182.18 187.90 177.40 185.10 0.2M
2021-12-08 182.69 182.80 176.10 182.00 0.4M
2021-12-07 172.90 176.20 169.30 174.60 0.1M
2021-12-06 172.64 177.60 168.90 173.10 0.1M
2021-12-03 170.30 171.30 167.20 169.40 0.1M
2021-12-02 166.21 170.60 162.80 169.20 0.1M
2021-12-01 167.96 172.10 158.50 168.60 0.1M
2021-11-30 161.35 168.20 161.35 168.00 0.3M
2021-11-29 167.56 172.80 159.71 167.80 0.2M
2021-11-26 177.10 177.10 158.10 167.00 0.8M
2021-11-25 171.38 178.40 169.05 177.00 0.3M
2021-11-24 173.00 182.27 173.00 177.00 0.1M
2021-11-23 185.81 188.30 176.30 180.50 0.5M
2021-11-22 185.04 185.60 176.60 181.90 0.5M
2021-11-19 186.40 195.80 181.50 184.60 0.2M
2021-11-18 180.00 189.90 171.20 185.40 0.3M
2021-11-17 190.20 193.70 185.00 186.50 0.1M
2021-11-16 207.20 207.20 188.40 190.70 0.5M
2021-11-15 203.76 206.20 192.00 198.00 0.2M
2021-11-12 197.89 206.40 186.60 202.60 0.3M
2021-11-11 193.00 194.66 188.33 192.80 0.2M
2021-11-10 192.31 198.20 191.99 193.80 0.2M
2021-11-09 209.80 209.80 195.90 197.40 0.2M
2021-11-08 213.00 213.00 199.25 201.80 0.3M
2021-11-05 211.60 211.60 197.90 205.80 0.3M
2021-11-04 201.00 207.40 200.32 202.20 0.6M
2021-11-03 199.90 206.40 197.90 206.20 0.5M
2021-11-02 192.03 205.80 192.03 203.40 0.3M
2021-11-01 200.00 205.40 190.50 205.00 0.5M
2021-10-29 193.12 200.60 190.60 200.00 0.6M
2021-10-28 194.33 196.60 188.50 196.10 0.2M
2021-10-27 197.20 200.00 189.10 192.20 0.1M
2021-10-26 186.70 192.70 186.43 191.00 0.1M
2021-10-25 191.00 195.60 181.40 187.90 0.1M
2021-10-22 193.80 193.80 182.40 189.20 0.4M
2021-10-21 186.04 192.70 181.21 187.50 0.1M
2021-10-20 200.00 200.00 188.00 190.70 0.4M
2021-10-19 193.17 198.97 191.50 193.40 0.2M
2021-10-18 187.96 197.50 182.70 196.30 0.4M
2021-10-15 191.50 197.00 189.60 190.70 0.5M
2021-10-14 184.99 195.20 184.60 192.30 0.5M
2021-10-13 182.24 187.08 180.00 185.80 0.3M
2021-10-12 189.95 193.90 181.70 184.60 0.3M
2021-10-11 182.50 189.90 181.95 189.20 0.8M
2021-10-08 179.90 185.00 173.30 182.50 0.6M
2021-10-07 176.80 177.36 172.20 177.00 0.2M
2021-10-06 173.28 179.70 164.90 173.00 0.5M
2021-10-05 176.69 177.50 170.72 172.40 0.3M
2021-10-04 177.10 179.40 176.00 176.00 0.2M
2021-10-01 180.00 183.20 173.90 177.50 0.3M
2021-09-30 184.00 187.03 169.40 182.00 0.2M
2021-09-29 188.30 188.46 180.60 182.60 0.6M
2021-09-28 177.80 181.30 176.20 180.90 0.2M
2021-09-27 179.37 180.90 176.00 180.30 0.4M
2021-09-24 179.20 182.50 175.08 176.00 0.3M
2021-09-23 177.90 181.90 175.29 177.00 0.2M
2021-09-22 177.51 184.60 175.90 178.80 0.3M
2021-09-21 176.20 178.60 170.50 175.30 0.4M
2021-09-20 174.00 179.70 170.75 177.00 0.4M
2021-09-17 180.00 180.00 171.20 174.60 0.2M
2021-09-16 174.00 182.30 173.11 179.00 0.5M
2021-09-15 168.00 172.49 168.00 171.60 0.2M
2021-09-14 168.80 171.67 168.30 170.00 1.6M
2021-09-13 164.00 172.00 164.00 170.30 0.3M
2021-09-10 172.45 172.45 166.90 166.90 0.1M
2021-09-09 168.70 173.70 163.80 170.30 0.1M
2021-09-08 171.00 173.70 166.50 170.00 0.2M
2021-09-07 169.90 173.30 168.69 171.00 0.1M
2021-09-06 171.01 171.20 168.30 169.30 0.1M
2021-09-03 167.97 173.80 166.02 167.90 0.4M
2021-09-02 169.36 171.60 164.10 171.50 0.2M
2021-09-01 171.68 173.10 167.50 168.50 0.1M
2021-08-31 172.50 172.50 164.90 170.10 0.2M
2021-08-27 165.70 176.10 160.30 169.20 0.2M
2021-08-26 172.12 178.70 171.10 174.10 0.4M
2021-08-25 169.07 175.60 167.53 174.20 0.8M
2021-08-24 164.50 169.60 155.73 167.30 0.3M
2021-08-23 165.41 170.00 161.00 164.00 0.2M
2021-08-20 162.80 162.80 157.00 160.80 0.2M
2021-08-19 161.80 163.10 159.40 160.60 0.2M
2021-08-18 165.00 165.20 160.00 165.20 0.1M
2021-08-17 168.30 168.30 160.70 163.50 0.6M
2021-08-16 166.10 167.40 154.98 164.50 0.4M
2021-08-13 170.00 170.00 162.69 164.20 0.1M
2021-08-12 166.00 166.00 163.10 163.30 0.6M
2021-08-11 163.00 165.41 161.20 163.10 0.3M
2021-08-10 160.90 164.20 160.40 162.90 0.3M
2021-08-09 164.70 168.60 159.90 162.00 0.6M
2021-08-06 157.47 163.50 156.80 160.50 0.4M
2021-08-05 169.80 169.80 156.31 160.80 0.5M
2021-08-04 165.70 166.27 158.70 160.50 0.5M
2021-08-03 156.46 160.00 156.46 158.80 0.1M
2021-08-02 157.66 160.90 157.50 157.50 0.1M
2021-07-30 149.65 166.18 149.65 159.20 0.3M
2021-07-29 159.60 161.70 158.00 158.60 0.3M
2021-07-28 157.00 159.70 157.00 159.40 1.2M
2021-07-27 157.00 159.70 157.00 157.70 0.2M
2021-07-26 156.00 159.90 156.00 159.00 3.1M
2021-07-23 156.95 158.50 156.30 157.50 0.1M
2021-07-22 159.00 159.00 147.90 158.40 0.3M
2021-07-21 155.00 158.90 155.00 158.40 1.2M
2021-07-20 155.84 159.20 155.60 157.00 1.0M
2021-07-19 158.00 159.40 155.00 157.50 1.1M
2021-07-16 159.30 160.76 154.80 157.00 0.7M
2021-07-15 150.10 154.40 147.80 154.00 0.8M
2021-07-14 146.12 149.80 144.80 147.00 0.8M
2021-07-13 139.50 147.90 139.50 146.50 0.5M
2021-07-12 145.20 146.30 144.10 145.50 0.2M
2021-07-09 147.60 148.00 140.30 145.50 0.4M
2021-07-08 144.30 145.60 141.00 143.50 0.3M
2021-07-07 147.90 147.90 140.60 143.00 0.2M
2021-07-06 138.00 145.40 138.00 142.50 0.1M
2021-07-05 137.10 143.50 137.10 142.80 0.7M
2021-07-02 137.75 141.90 137.75 140.10 0.1M
2021-07-01 138.16 142.60 136.40 138.00 0.3M
2021-06-30 142.19 144.90 140.60 140.70 0.4M
2021-06-29 141.05 142.90 139.60 142.00 0.7M
2021-06-28 136.70 141.00 136.70 140.80 0.3M
2021-06-25 136.10 142.10 136.10 141.00 0.5M
2021-06-24 140.41 142.80 134.70 140.00 0.6M
2021-06-23 127.60 139.80 127.60 136.20 1.0M
2021-06-22 125.30 131.60 124.40 130.40 1.3M
2021-06-21 128.10 130.10 125.10 125.70 0.2M
2021-06-18 131.12 131.20 123.00 129.20 0.2M
2021-06-17 123.00 131.60 123.00 131.60 0.3M
2021-06-16 127.00 129.15 125.30 128.00 0.1M
2021-06-15 122.90 127.96 122.90 127.40 0.1M
2021-06-14 121.39 127.10 120.30 125.00 0.1M
2021-06-11 127.31 127.31 122.90 125.00 0.2M
2021-06-10 122.80 126.30 120.10 125.00 0.2M
2021-06-09 127.00 127.00 122.30 122.80 0.2M
2021-06-08 125.26 129.80 123.30 126.00 0.1M
2021-06-07 127.50 127.50 122.00 126.20 0.2M
2021-06-04 125.63 129.70 125.63 128.90 0.3M
2021-06-03 128.40 129.40 123.00 127.90 0.3M
2021-06-02 125.58 126.90 123.60 126.00 0.1M
2021-06-01 130.80 130.80 125.40 125.40 0.1M
2021-05-28 131.10 131.10 125.40 125.80 0.2M
2021-05-27 130.48 132.00 127.42 129.30 0.5M
2021-05-26 125.00 130.50 124.13 130.20 0.4M
2021-05-25 120.80 127.70 120.80 125.00 0.3M
2021-05-24 121.70 126.80 121.70 124.80 0.2M
2021-05-21 121.00 124.40 120.48 124.00 0.1M
2021-05-20 123.00 123.20 120.98 122.00 0.2M
2021-05-19 122.51 123.90 120.40 121.00 0.1M
2021-05-18 119.89 125.00 118.40 123.50 0.5M
2021-05-17 131.90 131.90 119.20 120.60 0.4M
2021-05-14 125.20 127.99 122.60 123.00 0.2M
2021-05-13 125.87 127.30 122.00 124.00 0.2M
2021-05-12 128.40 129.40 124.40 124.40 0.1M
2021-05-11 125.90 131.49 124.40 129.00 0.3M
2021-05-10 119.20 130.20 118.80 127.70 0.4M
2021-05-07 123.30 125.50 119.75 125.50 0.2M
2021-05-06 118.30 126.40 118.30 122.20 0.2M
2021-05-05 121.00 126.20 121.00 123.90 0.3M
2021-05-04 125.50 126.90 121.20 121.20 0.2M
2021-04-30 123.60 126.31 121.40 125.50 0.2M
2021-04-29 124.10 124.69 119.53 122.50 0.2M
2021-04-28 124.30 125.08 121.20 122.30 0.2M
2021-04-27 123.65 125.10 121.50 123.90 0.3M
2021-04-26 121.40 126.40 120.93 125.00 0.2M
2021-04-23 123.90 126.30 123.90 125.00 0.3M
2021-04-22 120.72 127.70 120.72 126.00 0.3M
2021-04-21 123.00 123.60 120.50 122.10 0.1M
2021-04-20 124.20 126.10 122.00 122.70 0.3M
2021-04-19 129.50 129.50 122.22 125.90 0.2M
2021-04-16 125.71 128.80 123.08 126.50 0.3M
2021-04-15 124.20 127.10 120.73 125.00 0.7M
2021-04-14 126.04 132.70 124.60 125.80 0.3M
2021-04-13 126.33 129.60 124.70 128.00 0.2M
2021-04-12 131.80 131.80 125.40 128.90 0.3M
2021-04-09 129.00 131.40 126.90 128.70 0.3M
2021-04-08 135.00 135.00 126.99 129.70 0.2M
2021-04-07 130.74 131.00 127.90 129.50 0.2M
2021-04-06 127.90 134.10 127.90 130.00 0.3M
2021-04-01 125.90 132.00 125.90 128.40 0.2M
2021-03-31 124.75 128.82 124.22 127.00 0.4M
2021-03-30 131.10 131.10 124.67 126.50 0.3M
2021-03-29 127.27 130.43 125.40 127.20 0.2M
2021-03-26 131.52 131.52 126.54 129.20 0.2M
2021-03-25 131.98 131.98 125.06 127.96 0.2M
2021-03-24 130.18 130.20 124.24 129.56 0.3M
2021-03-23 127.64 131.98 120.20 127.38 0.4M
2021-03-22 124.75 127.86 122.46 125.00 0.4M
2021-03-19 124.00 129.38 124.00 126.24 0.2M
2021-03-18 127.00 130.46 122.32 127.28 0.5M
2021-03-17 134.00 134.00 127.10 127.10 0.4M
2021-03-16 128.20 133.96 128.20 130.00 0.5M
2021-03-15 134.10 136.56 131.20 131.84 0.4M
2021-03-12 135.00 143.18 132.20 134.50 0.7M
2021-03-11 135.40 142.62 135.40 135.40 0.5M
2021-03-10 141.94 144.09 135.96 139.82 0.4M
2021-03-09 143.86 146.68 135.42 143.00 0.4M
2021-03-08 145.12 147.04 135.50 143.50 0.5M
2021-03-05 133.00 143.48 133.00 139.00 0.9M
2021-03-04 138.71 144.94 135.40 137.02 1.4M
2021-03-03 135.40 147.40 135.40 147.40 0.7M
2021-03-02 136.10 144.20 135.40 139.20 0.4M
2021-03-01 140.34 145.76 135.68 138.18 0.4M
2021-02-26 140.56 144.96 135.94 136.48 0.3M
2021-02-25 142.50 146.00 138.62 140.00 0.5M
2021-02-24 141.80 141.80 135.70 141.42 0.3M
2021-02-23 140.00 141.46 133.38 137.44 0.7M
2021-02-22 132.23 139.80 130.96 136.58 0.3M
2021-02-19 132.98 135.00 130.14 134.00 0.2M
2021-02-18 135.80 135.80 129.00 129.62 0.5M
2021-02-17 129.34 134.66 126.02 133.00 0.4M
2021-02-16 125.89 132.00 121.42 129.40 0.4M
2021-02-15 125.94 133.46 122.94 126.98 0.4M
2021-02-12 121.40 129.14 121.40 129.14 0.2M
2021-02-11 127.62 128.92 124.84 126.94 0.1M
2021-02-10 130.00 132.04 125.62 127.58 0.2M
2021-02-09 131.10 133.00 128.64 130.00 0.1M
2021-02-08 132.01 133.00 126.44 131.46 0.1M
2021-02-05 130.00 133.78 126.31 132.12 0.2M
2021-02-04 125.00 133.00 125.00 132.42 0.4M
2021-02-03 129.62 130.00 123.86 129.00 0.2M
2021-02-02 125.00 129.74 121.42 129.74 0.3M
2021-02-01 126.78 128.77 123.00 125.00 0.2M
2021-01-29 122.70 129.86 121.42 122.90 0.2M
2021-01-28 126.09 130.00 121.40 125.30 0.2M
2021-01-27 126.10 129.98 123.27 125.64 0.3M
2021-01-26 129.35 130.64 124.24 127.60 0.3M
2021-01-25 128.00 131.00 123.20 126.38 0.4M
2021-01-22 138.89 138.89 128.78 130.06 0.2M
2021-01-21 138.19 142.00 132.20 133.70 0.5M
2021-01-20 130.66 142.18 127.08 135.56 1.5M
2021-01-19 129.68 133.54 126.64 130.00 0.3M
2021-01-18 128.00 130.00 124.24 130.00 0.2M
2021-01-15 128.92 133.50 125.02 128.00 0.3M
2021-01-14 130.98 131.00 124.50 127.90 0.2M
2021-01-13 133.44 133.48 124.68 126.58 0.3M
2021-01-12 128.96 131.98 124.60 128.00 0.4M
2021-01-11 132.40 134.46 126.08 126.82 0.6M
2021-01-08 127.90 133.54 124.48 131.00 1.0M
2021-01-07 123.04 127.90 119.97 127.90 0.8M
2021-01-06 120.45 123.40 118.48 123.02 0.4M
2021-01-05 116.64 120.48 113.42 118.50 0.4M
2021-01-04 125.00 125.00 114.90 116.66 0.9M