Galliford Try Holdings Plc Historical Data - GFRD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Galliford Try Holdings Plc (GFRD)
Galliford Try Holdings Plc (GFRD) Historical

Galliford Try Holdings Plc (GFRD)

247.00

5.00

(2.07%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9	3.78151260504	238	249	236	210048	242.62550917	DE
4	9	3.78151260504	238	249	233	251387	241.04284776	DE
12	5	2.06611570248	242	275	226	234883	246.10816895	DE
26	38	18.1818181818	209	275	209	206087	240.33766556	DE
52	75.4	43.9393939394	171.6	275	171.6	181125	225.57792707	DE
156	123.2	99.5153473344	123.8	275	119.2	205801	182.84029055	DE
260	188.39474835	321.463935477	58.60525165	275	55.50556156	391353	133.31295554	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	247	5	2.07	243	247	242	452397
1714062600	242	-2	-0.82	243	245	239	637705
1713976200	244	-4	-1.61	245	249	244	93659
1713889800	248	9	3.77	240	248	240	119813
1713803400	239	-5	-2.05	239	245	239	129478
1713544200	244	5	2.09	238	244	236	69587
1713457800	239	-2	-0.83	241	242	239	58158
1713371400	241	1	0.42	238	243	237	90006
1713285000	240	0	0.00	238	242	234	136449
1713198600	240	-4	-1.64	243	245	240	166403
1712939400	244	4	1.67	240	246	240	87598
1712853000	240	-4	-1.64	248	248	240	46923
1712766600	244	-2	-0.81	246	248	241	126120
1712680200	246	6	2.50	242	249	241	727607
1712593800	240	6	2.56	233	240	233	214314
1712334600	234	0	0.00	236	240	234	126397
1712248200	234	-5	-2.09	242	242	233	218554
1712161800	239	-1	-0.42	240	240	234	1221217
1712075400	240	0	0.00	238	242	236	254986
1711647000	240	-4	-1.64	248	248	239	146623
1711560600	244	-8	-3.17	251	252	240.5	340308
1711474200	252	-9	-3.45	260	260	252	140954
1711387800	261	-7	-2.61	270.5	270.5	259	121759
1711128600	268	-5	-1.83	267	272.5	267	92368
1711042200	273	2	0.74	272.5	275	270	123567
1710955800	271	1	0.37	271.5	273	269.5	99702
1710869400	270	4.5	1.69	269	270	266	155225
1710783000	265.5	-5	-1.85	267	270	265.5	92713
1710523800	270.5	9	3.44	264.5	270.5	263.5	235955
1710437400	261.5	-0.5	-0.19	262	262	256.5	99870
1710351000	262	6	2.34	258	264.5	257	349968
1710264600	256	5	1.99	254	256	248.5	696454
1710178200	251	3.5	1.41	244.5	254.5	244.5	170284
1709919000	247.5	-10	-3.88	260	260	243.5	629961
1709832600	257.5	15.5	6.40	245	257.5	245	91174
1709746200	242	1	0.41	243	250	235	1397852
1709659800	241	0	0.00	240	245	240	160398
1709573400	241	-6	-2.43	245.5	246	239.5	251982
1709314200	247	7	2.92	241	248	241	41560
1709227800	240	0	0.00	242.5	245	238.5	99277
1709141400	240	-4	-1.64	244	244	237	78704
1709055000	244	-4.5	-1.81	244	244	244	337167
1708968600	248.5	10.5	4.41	226	248.5	226	106646
1708709400	238	-2	-0.83	238	239.5	230	333042
1708623000	240	2	0.84	241	241	236.5	121684
1708536600	238	0	0.00	238	242	238	77210
1708450200	238	-8	-3.25	244.5	248.5	238	48526
1708363800	246	2	0.82	243	248	239.5	110556
1708104600	244	-0.5	-0.20	249	249	240.5	82278
1708018200	244.5	-6.5	-2.59	249	251	244.5	127271
1707931800	251	-0.5	-0.20	252	254	251	63165
1707845400	251.5	-2	-0.79	254.5	260	251	632260
1707759000	253.5	15.5	6.51	241	253.5	241	440496
1707499800	238	-2	-0.83	240	240.5	238	186987
1707413400	240	1	0.42	240	241	233.5	217561
1707327000	239	-2.5	-1.04	241.5	245	237.5	249729
1707240600	241.5	4	1.68	248.5	248.5	237.5	178832
1707154200	237.5	-3.5	-1.45	240.5	242	237.5	113714
1706895000	241	-2	-0.82	242	244	241	54469
1706808600	243	-4.5	-1.82	249	249	238	65007
1706722200	247.5	-1.5	-0.60	252	252	246.5	81680
1706635800	249	0.5	0.20	252	252	249	36612
1706549400	248.5	-5.5	-2.17	251	251	248.5	73405

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions