Galliford Try PLC (GFRD)

GFRD
🏛️ 영국 →
503.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 146.46 152.21 146.46 151.26 0.0M
2022-12-29 151.83 151.83 146.68 150.50 0.0M
2022-12-28 153.78 155.07 150.59 152.21 0.0M
2022-12-23 151.39 155.83 144.27 148.22 0.0M
2022-12-22 143.84 149.36 143.84 147.26 0.1M
2022-12-21 147.45 147.45 144.60 145.74 0.1M
2022-12-20 148.41 151.65 146.31 146.31 0.0M
2022-12-19 149.36 149.36 146.50 146.69 0.1M
2022-12-16 152.21 152.21 146.59 148.41 0.4M
2022-12-15 149.74 150.69 146.40 150.12 0.2M
2022-12-14 150.31 156.02 149.74 150.31 0.0M
2022-12-13 150.31 151.26 149.74 150.31 0.4M
2022-12-12 150.44 152.21 150.13 150.31 0.1M
2022-12-09 150.88 153.73 150.31 150.31 0.3M
2022-12-08 150.12 153.92 150.12 150.69 0.1M
2022-12-07 153.16 153.35 149.93 149.93 0.3M
2022-12-06 154.11 154.11 149.93 151.83 0.1M
2022-12-05 151.38 153.73 149.74 151.26 0.2M
2022-12-02 149.60 152.40 148.84 151.07 0.1M
2022-12-01 148.41 151.26 148.41 150.88 0.1M
2022-11-30 148.78 150.12 147.27 149.74 0.1M
2022-11-29 145.46 149.74 143.65 149.74 0.1M
2022-11-28 140.99 145.93 140.99 142.32 0.1M
2022-11-25 147.26 147.26 142.51 142.51 0.1M
2022-11-24 144.60 144.60 142.70 143.27 3.5M
2022-11-23 144.60 144.60 140.80 141.56 0.4M
2022-11-22 143.44 145.36 141.18 141.75 0.3M
2022-11-21 144.98 144.98 137.10 140.22 0.2M
2022-11-18 147.03 148.41 142.13 142.13 0.1M
2022-11-17 151.23 151.23 142.70 144.98 0.1M
2022-11-16 145.93 160.58 145.93 146.50 0.1M
2022-11-15 146.98 152.02 144.60 146.50 0.1M
2022-11-14 156.26 159.44 145.48 147.07 0.3M
2022-11-11 147.36 161.34 147.36 150.31 0.1M
2022-11-10 150.30 160.58 150.30 154.11 0.1M
2022-11-09 163.85 170.48 155.83 159.44 0.3M
2022-11-08 164.58 169.91 156.40 156.40 0.2M
2022-11-07 156.72 159.38 156.02 157.54 0.4M
2022-11-04 155.64 159.63 155.64 155.83 0.1M
2022-11-03 160.96 166.79 156.02 156.97 0.3M
2022-11-02 155.83 162.68 155.83 160.01 0.4M
2022-11-01 159.93 166.48 155.83 155.83 0.1M
2022-10-31 169.53 169.53 156.02 157.16 0.1M
2022-10-28 158.83 159.82 156.02 159.82 0.0M
2022-10-27 160.54 163.63 156.02 156.40 0.5M
2022-10-26 161.21 161.80 156.97 156.97 0.0M
2022-10-25 162.30 162.30 156.02 158.49 0.3M
2022-10-24 157.60 159.06 156.02 159.06 0.6M
2022-10-21 159.33 159.82 156.97 156.97 0.6M
2022-10-20 157.61 159.73 156.97 158.11 0.1M
2022-10-19 160.77 160.77 155.02 156.97 0.1M
2022-10-18 164.39 164.39 156.21 159.82 0.1M
2022-10-17 155.83 159.82 150.18 159.82 0.1M
2022-10-14 147.45 159.82 144.85 150.88 0.2M
2022-10-13 151.64 151.64 141.75 147.45 0.4M
2022-10-12 142.89 147.84 142.70 145.74 0.2M
2022-10-11 145.55 145.93 142.70 142.89 0.4M
2022-10-10 145.55 150.31 140.80 150.31 0.2M
2022-10-07 148.41 155.26 142.89 143.65 0.1M
2022-10-06 143.36 144.41 141.75 143.65 0.1M
2022-10-05 150.12 150.12 140.03 142.51 0.1M
2022-10-04 142.64 144.96 141.18 144.60 0.1M
2022-10-03 140.51 141.94 139.89 140.80 0.2M
2022-09-30 140.80 140.80 136.80 139.84 0.3M
2022-09-29 137.29 145.80 135.85 137.94 0.2M
2022-09-28 148.41 148.41 142.70 144.60 0.6M
2022-09-27 153.35 153.35 151.26 151.26 0.1M
2022-09-26 152.61 153.16 140.80 151.64 0.2M
2022-09-23 153.25 153.35 140.03 153.16 0.4M
2022-09-22 152.77 153.16 151.45 153.16 0.3M
2022-09-21 152.21 157.54 151.15 151.83 0.4M
2022-09-20 149.36 156.02 149.36 149.36 0.1M
2022-09-16 151.56 151.56 149.36 150.69 0.0M
2022-09-15 152.21 152.35 150.73 152.21 0.0M
2022-09-14 152.21 152.21 149.55 152.21 0.1M
2022-09-13 150.23 151.64 150.16 151.64 0.0M
2022-09-12 143.95 150.12 141.94 149.36 0.1M
2022-09-09 152.02 152.02 147.45 147.45 0.1M
2022-09-08 152.40 153.35 145.17 150.88 0.1M
2022-09-07 153.16 156.02 147.45 152.21 0.1M
2022-09-06 144.60 154.30 144.60 154.30 0.1M
2022-09-05 144.98 149.06 144.98 145.74 0.0M
2022-09-02 146.27 151.45 138.70 148.22 0.1M
2022-09-01 149.02 158.87 148.22 151.26 0.1M
2022-08-31 147.65 151.89 146.50 149.93 0.1M
2022-08-30 152.43 159.63 150.31 150.69 0.1M
2022-08-26 153.16 161.15 152.59 152.59 0.0M
2022-08-25 155.07 155.45 150.50 153.16 0.1M
2022-08-24 156.93 165.34 153.16 154.30 0.0M
2022-08-23 155.54 158.68 153.35 156.21 0.3M
2022-08-22 157.75 161.98 153.35 154.11 0.0M
2022-08-19 158.11 160.01 152.78 156.40 0.1M
2022-08-18 154.53 159.25 154.53 158.11 0.0M
2022-08-17 159.92 165.72 157.16 160.96 0.1M
2022-08-16 160.50 164.77 157.92 160.77 0.0M
2022-08-15 152.45 163.82 150.50 158.87 0.1M
2022-08-12 156.02 156.02 152.21 152.97 0.1M
2022-08-11 152.40 157.54 147.65 152.21 0.1M
2022-08-10 155.10 159.25 153.73 153.92 0.1M
2022-08-09 168.38 168.38 153.35 156.02 0.1M
2022-08-08 164.58 170.48 154.50 155.45 0.1M
2022-08-05 155.64 167.24 155.64 157.92 0.1M
2022-08-04 164.90 170.48 156.97 163.25 0.1M
2022-08-03 161.15 166.76 158.11 161.15 0.0M
2022-08-02 165.53 171.05 162.54 165.53 0.1M
2022-08-01 169.14 170.67 162.49 167.43 0.1M
2022-07-29 166.01 171.05 160.58 161.91 0.0M
2022-07-28 162.68 166.33 156.97 160.77 0.1M
2022-07-27 162.11 165.15 160.77 160.77 0.1M
2022-07-26 166.48 167.51 161.34 161.34 0.1M
2022-07-25 173.14 177.14 164.58 164.96 0.1M
2022-07-22 164.96 167.43 164.54 166.10 0.0M
2022-07-21 168.38 171.05 164.58 164.96 0.1M
2022-07-20 157.92 167.24 157.92 167.24 0.1M
2022-07-19 162.49 166.48 159.52 162.68 0.0M
2022-07-18 166.48 166.48 157.92 157.92 0.0M
2022-07-15 159.00 159.82 155.26 155.26 0.0M
2022-07-14 157.92 160.24 152.21 154.49 0.2M
2022-07-13 154.11 154.40 150.69 154.30 0.1M
2022-07-12 148.70 157.54 148.70 155.64 0.1M
2022-07-11 153.92 156.32 150.69 152.21 0.1M
2022-07-08 143.08 156.59 143.08 153.73 0.1M
2022-07-07 160.01 160.05 147.17 154.88 0.3M
2022-07-06 159.82 159.82 156.97 157.73 0.1M
2022-07-05 158.11 159.26 155.52 158.87 0.1M
2022-07-04 152.06 161.72 148.98 158.87 0.1M
2022-07-01 162.99 164.77 160.01 160.01 0.1M
2022-06-30 161.28 163.38 157.35 161.72 0.0M
2022-06-29 166.44 168.19 162.68 164.39 0.0M
2022-06-28 161.72 169.11 161.72 163.63 0.0M
2022-06-27 160.82 165.36 155.85 162.68 0.2M
2022-06-24 164.20 168.76 164.20 164.58 0.2M
2022-06-23 163.00 166.67 161.40 165.53 0.2M
2022-06-22 166.48 170.10 160.01 166.67 0.1M
2022-06-21 163.01 172.19 162.27 167.43 0.3M
2022-06-20 161.91 168.57 161.91 165.15 0.1M
2022-06-17 166.93 169.72 163.06 165.53 0.1M
2022-06-16 164.03 169.34 162.49 166.48 0.1M
2022-06-15 166.67 175.14 164.43 167.43 0.1M
2022-06-14 168.19 175.42 168.17 172.95 0.1M
2022-06-13 162.68 177.71 162.68 173.71 0.1M
2022-06-10 173.14 176.37 168.38 174.09 0.1M
2022-06-09 166.67 176.18 166.67 176.18 0.1M
2022-06-08 169.34 173.90 168.64 171.62 0.1M
2022-06-07 164.12 170.48 164.12 167.43 0.1M
2022-06-06 165.07 168.95 154.88 166.48 0.1M
2022-06-01 162.30 169.53 162.30 166.48 0.1M
2022-05-31 165.91 167.43 165.72 166.48 0.4M
2022-05-30 166.65 169.72 165.53 166.48 0.1M
2022-05-27 168.64 169.34 166.48 166.48 0.1M
2022-05-26 168.00 169.72 165.08 167.43 0.0M
2022-05-25 166.29 169.03 165.80 166.48 0.1M
2022-05-24 166.56 167.62 165.53 166.48 0.2M
2022-05-23 159.55 168.95 159.55 166.48 0.1M
2022-05-20 164.96 167.81 162.49 166.48 0.1M
2022-05-19 163.06 167.43 161.92 164.01 0.1M
2022-05-18 162.87 168.38 162.87 166.48 0.0M
2022-05-17 163.25 168.81 163.25 166.48 0.2M
2022-05-16 162.62 167.24 162.58 166.67 0.1M
2022-05-13 163.44 164.77 163.25 164.01 0.2M
2022-05-12 161.15 165.53 159.99 162.49 0.1M
2022-05-11 159.25 162.49 159.25 161.72 0.1M
2022-05-10 143.27 160.58 143.27 158.87 0.1M
2022-05-09 154.11 160.20 154.11 158.87 0.2M
2022-05-06 156.24 162.30 146.03 160.77 0.2M
2022-05-05 167.45 167.45 161.72 161.72 0.2M
2022-05-04 162.87 168.68 157.81 162.68 0.1M
2022-05-03 163.27 167.05 161.91 167.05 0.2M
2022-04-29 166.74 168.76 166.25 166.48 0.0M
2022-04-28 168.95 170.10 164.77 166.48 0.1M
2022-04-27 173.71 173.71 159.41 165.72 0.1M
2022-04-26 171.24 171.24 163.25 166.48 0.1M
2022-04-25 171.43 171.43 160.01 164.58 0.1M
2022-04-22 168.38 168.38 161.34 163.25 0.1M
2022-04-21 168.38 168.38 162.11 163.63 0.1M
2022-04-20 155.07 163.82 155.07 161.91 0.1M
2022-04-19 170.67 170.67 159.82 161.34 0.1M
2022-04-14 165.60 181.00 165.60 173.00 0.3M
2022-04-13 174.40 174.40 171.60 174.00 0.1M
2022-04-12 181.60 181.60 170.80 173.00 0.1M
2022-04-11 181.00 181.00 169.60 172.60 0.1M
2022-04-08 178.00 178.00 163.60 172.60 0.1M
2022-04-07 167.40 172.20 157.20 170.00 0.3M
2022-04-06 177.20 177.20 168.20 170.20 0.2M
2022-04-05 179.00 179.00 166.20 168.80 0.2M
2022-04-04 170.21 182.60 170.21 171.00 0.2M
2022-04-01 183.80 183.80 172.80 174.00 0.1M
2022-03-31 177.30 181.40 172.40 177.80 0.1M
2022-03-30 195.00 195.00 174.00 174.00 0.2M
2022-03-29 179.10 185.30 167.87 183.20 0.1M
2022-03-28 179.40 186.42 178.29 179.30 0.1M
2022-03-25 192.70 192.70 181.04 184.00 0.1M
2022-03-24 176.60 189.40 176.60 182.10 0.1M
2022-03-23 179.60 189.90 179.60 183.80 0.1M
2022-03-22 181.12 190.00 179.91 187.80 0.1M
2022-03-21 170.40 189.90 170.40 185.10 0.1M
2022-03-18 184.90 188.20 184.90 185.20 0.1M
2022-03-17 171.50 188.80 171.50 187.30 0.2M
2022-03-16 181.20 189.60 181.20 185.10 0.1M
2022-03-15 173.80 187.80 173.80 186.80 0.1M
2022-03-14 176.30 189.10 172.30 185.00 0.1M
2022-03-11 187.61 189.90 181.50 185.10 0.2M
2022-03-10 175.94 180.84 174.70 177.30 0.2M
2022-03-09 183.60 183.60 174.40 178.10 0.3M
2022-03-08 165.90 177.70 161.42 175.00 0.5M
2022-03-07 180.10 184.90 165.07 174.40 0.4M
2022-03-04 181.70 181.70 169.90 177.80 0.3M
2022-03-03 179.85 183.80 174.30 183.80 0.2M
2022-03-02 171.40 184.40 170.00 184.40 0.3M
2022-03-01 184.70 184.70 170.00 170.00 0.9M
2022-02-28 180.00 180.00 175.10 175.30 0.2M
2022-02-25 175.10 182.70 175.10 177.30 0.1M
2022-02-24 175.58 178.52 170.20 175.00 0.6M
2022-02-23 187.30 187.30 173.80 175.10 0.1M
2022-02-22 174.71 180.20 167.80 175.00 0.1M
2022-02-21 175.50 184.80 171.70 175.00 0.2M
2022-02-18 183.47 184.20 177.00 180.00 0.1M
2022-02-17 185.49 185.49 177.10 182.70 0.2M
2022-02-16 180.04 182.16 177.22 180.00 0.1M
2022-02-15 178.10 184.30 178.10 178.10 0.0M
2022-02-14 175.00 182.50 174.38 180.00 0.2M
2022-02-11 190.17 193.38 181.00 183.60 0.1M
2022-02-10 190.40 195.00 186.80 189.90 0.2M
2022-02-09 182.00 188.70 181.00 188.70 0.5M
2022-02-08 177.07 182.40 176.70 180.00 0.1M
2022-02-07 179.49 181.57 175.20 176.50 0.1M
2022-02-04 183.00 183.00 175.50 177.00 0.1M
2022-02-03 183.68 189.30 176.60 182.40 0.1M
2022-02-02 176.81 182.50 175.00 177.90 0.1M
2022-02-01 180.30 184.51 175.00 178.80 0.1M
2022-01-31 180.50 181.40 175.00 175.00 0.4M
2022-01-28 168.60 180.00 168.60 175.40 0.1M
2022-01-27 172.80 177.23 172.80 177.20 0.1M
2022-01-26 175.60 179.40 173.30 175.50 0.1M
2022-01-25 171.50 174.69 170.50 172.80 0.1M
2022-01-24 184.60 184.60 169.70 170.50 0.4M
2022-01-21 174.59 177.30 174.59 176.40 0.3M
2022-01-20 171.00 177.84 171.00 176.50 0.1M
2022-01-19 172.33 179.90 170.70 176.70 0.3M
2022-01-18 166.20 178.80 166.20 178.80 0.2M
2022-01-17 173.00 183.70 167.30 176.00 0.1M
2022-01-14 173.70 194.40 164.80 174.80 0.2M
2022-01-13 172.96 177.90 168.05 175.00 0.1M
2022-01-12 168.00 180.70 168.00 175.00 0.1M
2022-01-11 180.30 180.30 172.00 175.00 0.1M
2022-01-10 174.70 176.24 168.30 173.00 0.2M
2022-01-07 181.40 181.40 173.06 176.70 0.1M
2022-01-06 183.98 183.98 176.03 178.50 0.1M
2022-01-05 181.58 184.80 178.23 181.20 0.1M
2022-01-04 178.00 191.50 176.78 177.90 0.2M