Galliford Try Holdings Plc (GFRD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2.01149425287 | 348 | 356 | 343 | 143807 | 349.52234586 | DE |
| 4 | -18 | -4.82573726542 | 373 | 388 | 340 | 184130 | 361.68502711 | DE |
| 12 | -33 | -8.50515463918 | 388 | 398 | 340 | 162406 | 371.3600308 | DE |
| 26 | 50 | 16.393442623 | 305 | 405 | 300 | 183638 | 367.49966999 | DE |
| 52 | 95 | 36.5384615385 | 260 | 405 | 231 | 190322 | 313.96940866 | DE |
| 156 | 175.6 | 97.8818283166 | 179.4 | 405 | 144.2 | 171855 | 238.2451097 | DE |
| 260 | 240.5 | 210.043668122 | 114.5 | 405 | 70 | 278108 | 169.03206101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 354 | 10 | 2.91 | 346 | 355 | 346 | 210559 |
| 1742837400 | 344 | 0 | 0.00 | 350 | 350 | 343 | 117762 |
| 1742578200 | 344 | -7 | -1.99 | 345 | 350 | 344 | 168611 |
| 1742491800 | 351 | -2 | -0.57 | 353 | 355 | 349 | 66882 |
| 1742405400 | 353 | 3 | 0.86 | 348 | 356 | 348 | 155223 |
| 1742319000 | 350 | 8 | 2.34 | 343 | 350 | 343 | 196487 |
| 1742232600 | 342 | -4 | -1.16 | 355 | 355 | 342 | 105248 |
| 1741973400 | 346 | -6 | -1.70 | 346 | 356 | 346 | 66158 |
| 1741887000 | 352 | -5 | -1.40 | 352 | 356 | 351 | 90953 |
| 1741800600 | 357 | 4 | 1.13 | 345 | 362 | 345 | 86443 |
| 1741714200 | 353 | -17 | -4.59 | 369 | 370 | 348 | 212132 |
| 1741627800 | 370 | -12 | -3.14 | 376 | 382 | 370 | 261111 |
| 1741368600 | 382 | -1 | -0.26 | 378 | 385 | 376 | 143103 |
| 1741282200 | 383 | -1 | -0.26 | 388 | 388 | 382 | 404066 |
| 1741195800 | 384 | 36 | 10.34 | 370 | 385 | 369 | 493785 |
| 1741109400 | 348 | -1 | -0.29 | 345 | 349 | 340 | 207911 |
| 1741023000 | 349 | -6 | -1.69 | 355 | 355 | 344 | 287522 |
| 1740763800 | 355 | -9 | -2.47 | 364 | 364 | 351 | 231552 |
| 1740677400 | 364 | -3 | -0.82 | 364 | 368 | 364 | 110489 |
| 1740591000 | 367 | 3 | 0.82 | 373 | 377 | 363 | 66612 |
| 1740504600 | 364 | -11 | -2.93 | 375 | 377 | 363 | 190253 |
| 1740418200 | 375 | -5 | -1.32 | 380 | 380 | 370 | 41710 |
| 1740159000 | 380 | -4 | -1.04 | 387 | 387 | 380 | 110882 |
| 1740072600 | 384 | -5 | -1.29 | 385 | 389 | 382 | 219121 |
| 1739986200 | 389 | 7 | 1.83 | 380 | 389 | 380 | 51497 |
| 1739899800 | 382 | -7 | -1.80 | 389 | 390 | 382 | 199271 |
| 1739813400 | 389 | 3 | 0.78 | 387 | 389 | 384 | 59572 |
| 1739554200 | 386 | 11 | 2.93 | 375 | 387 | 375 | 82490 |
| 1739467800 | 375 | 0 | 0.00 | 375 | 378 | 368 | 222123 |
| 1739381400 | 375 | -5 | -1.32 | 390 | 390 | 372 | 82428 |
| 1739295000 | 380 | -2 | -0.52 | 383 | 387 | 379 | 119026 |
| 1739208600 | 382 | 4 | 1.06 | 373 | 388 | 373 | 134922 |
| 1738949400 | 378 | -7 | -1.82 | 384 | 387 | 378 | 308383 |
| 1738863000 | 385 | 13 | 3.49 | 377 | 389 | 374 | 90532 |
| 1738776600 | 372 | 6 | 1.64 | 365 | 372 | 362 | 82906 |
| 1738690200 | 366 | 0 | 0.00 | 360 | 369 | 360 | 64016 |
| 1738603800 | 366 | -7 | -1.88 | 368 | 373 | 363 | 75533 |
| 1738344600 | 373 | 6 | 1.63 | 362 | 373 | 362 | 164378 |
| 1738258200 | 367 | -1 | -0.27 | 364 | 371 | 363 | 184735 |
| 1738171800 | 368 | -5 | -1.34 | 374 | 375 | 363 | 286252 |
| 1738085400 | 373 | -2 | -0.53 | 375 | 381 | 369 | 162936 |
| 1737999000 | 375 | -5 | -1.32 | 377 | 385 | 373 | 262013 |
| 1737739800 | 380 | -7 | -1.81 | 393 | 393 | 379 | 122545 |
| 1737653400 | 387 | 3 | 0.78 | 380 | 387 | 379 | 101916 |
| 1737567000 | 384 | -1 | -0.26 | 391 | 391 | 384 | 87348 |
| 1737480600 | 385 | -4 | -1.03 | 397 | 397 | 382 | 209636 |
| 1737394200 | 389 | -5 | -1.27 | 394 | 398 | 388 | 178131 |
| 1737135000 | 394 | 1 | 0.25 | 394 | 395 | 384 | 199670 |
| 1737048600 | 393 | 11 | 2.88 | 386 | 394 | 382 | 175413 |
| 1736962200 | 382 | 21 | 5.82 | 364 | 395 | 364 | 242301 |
| 1736875800 | 361 | -5 | -1.37 | 370 | 371 | 360 | 159822 |
| 1736789400 | 366 | -5 | -1.35 | 372 | 375 | 360 | 263923 |
| 1736530200 | 371 | -7 | -1.85 | 384 | 384 | 370 | 170241 |
| 1736443800 | 378 | 9 | 2.44 | 369 | 385 | 365 | 278140 |
| 1736357400 | 369 | -4 | -1.07 | 370 | 373 | 363 | 160500 |
| 1736271000 | 373 | -6 | -1.58 | 381 | 381 | 373 | 101101 |
| 1736184600 | 379 | -13 | -3.32 | 394 | 395 | 376 | 141572 |
| 1735925400 | 392 | 9 | 2.35 | 390 | 393 | 389 | 48643 |
| 1735839000 | 383 | -5 | -1.29 | 388 | 388 | 379 | 63468 |
| 1735666200 | 388 | 8 | 2.11 | 380 | 388 | 380 | 48792 |
| 1735579800 | 380 | -11 | -2.81 | 391 | 392 | 380 | 57681 |
| 1735320600 | 391 | -1 | -0.26 | 399 | 399 | 381 | 73224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
