Galileo Resources (GLR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Galileo Resources

Date Open High Low Close* Volume
01/09/2015 1.43p 1.45p 1.37p 1.43p 237250
28/08/2015 1.28p 1.49p 1.01p 1.43p 5197603
27/08/2015 1.23p 1.23p 1.00p 1.23p 500000
26/08/2015 1.23p 1.23p 1.23p 1.23p 0
25/08/2015 1.25p 1.25p 1.20p 1.23p 125000
24/08/2015 1.25p 1.25p 1.25p 1.25p 0
21/08/2015 1.23p 1.26p 1.22p 1.25p 693898
20/08/2015 1.13p 1.24p 1.10p 1.23p 916461
19/08/2015 1.18p 1.18p 1.10p 1.13p 646108
18/08/2015 1.18p 1.18p 1.18p 1.18p 0
17/08/2015 1.18p 1.18p 1.15p 1.18p 49623
14/08/2015 1.18p 1.19p 1.15p 1.18p 358752
13/08/2015 1.25p 1.25p 1.15p 1.18p 892914
12/08/2015 1.25p 1.25p 1.15p 1.25p 470349
11/08/2015 1.25p 1.25p 1.21p 1.25p 85089
10/08/2015 1.25p 1.25p 1.23p 1.25p 200000
07/08/2015 1.25p 1.25p 1.22p 1.25p 85000
06/08/2015 1.25p 1.25p 1.20p 1.25p 849709
05/08/2015 1.23p 1.25p 1.16p 1.25p 1272398
04/08/2015 1.43p 1.43p 1.43p 1.43p 0
03/08/2015 1.43p 1.43p 1.43p 1.43p 0
31/07/2015 1.43p 1.43p 1.43p 1.43p 0
30/07/2015 1.43p 1.43p 1.43p 1.43p 0
29/07/2015 1.35p 1.43p 1.35p 1.43p 678000
28/07/2015 1.50p 1.50p 1.35p 1.35p 1371578
27/07/2015 1.63p 1.63p 1.45p 1.50p 579787
24/07/2015 1.65p 1.65p 1.56p 1.63p 26073
23/07/2015 1.65p 1.65p 1.56p 1.65p 76422
22/07/2015 1.65p 1.65p 1.65p 1.65p 0
21/07/2015 1.65p 1.65p 1.55p 1.65p 34047
20/07/2015 1.68p 1.68p 1.50p 1.65p 235812
17/07/2015 1.68p 1.68p 1.68p 1.68p 0
16/07/2015 1.68p 1.68p 1.68p 1.68p 0
15/07/2015 1.70p 1.70p 1.55p 1.68p 299561
14/07/2015 1.73p 1.73p 1.61p 1.70p 80000
13/07/2015 1.80p 1.80p 1.65p 1.73p 201893
10/07/2015 1.80p 1.80p 1.76p 1.80p 50000
09/07/2015 1.80p 1.80p 1.80p 1.80p 0
08/07/2015 1.80p 1.80p 1.75p 1.80p 41082
07/07/2015 1.80p 1.80p 1.80p 1.80p 0
06/07/2015 1.80p 1.80p 1.75p 1.80p 34038
03/07/2015 1.80p 1.80p 1.80p 1.80p 0
02/07/2015 1.80p 1.80p 1.80p 1.80p 0
01/07/2015 1.80p 1.80p 1.80p 1.80p 0
30/06/2015 1.80p 1.80p 1.80p 1.80p 0
29/06/2015 1.83p 1.83p 1.75p 1.80p 41416
26/06/2015 1.83p 1.83p 1.77p 1.83p 169334
25/06/2015 1.83p 1.83p 1.77p 1.83p 16428
24/06/2015 1.83p 1.83p 1.77p 1.83p 1066
23/06/2015 1.85p 1.85p 1.77p 1.83p 152994
22/06/2015 1.85p 1.85p 1.80p 1.85p 108283
19/06/2015 1.83p 1.87p 1.77p 1.85p 304064
18/06/2015 1.83p 1.83p 1.80p 1.83p 7653
17/06/2015 1.83p 1.83p 1.80p 1.83p 51616
16/06/2015 1.93p 1.93p 1.75p 1.83p 303235
15/06/2015 1.95p 1.95p 1.80p 1.93p 367850
12/06/2015 1.83p 2.00p 1.72p 1.95p 971548
11/06/2015 1.83p 1.83p 1.77p 1.83p 120227
10/06/2015 1.92p 1.92p 1.77p 1.83p 154047
09/06/2015 1.98p 1.98p 1.90p 1.92p 300000
08/06/2015 1.98p 1.98p 1.90p 1.98p 47052
05/06/2015 1.98p 1.98p 1.98p 1.98p 0
04/06/2015 1.98p 1.99p 1.90p 1.98p 561349
03/06/2015 2.00p 2.10p 1.96p 1.98p 198410
02/06/2015 1.80p 2.09p 1.80p 2.00p 1554252
01/06/2015 1.80p 1.80p 1.75p 1.80p 11826
29/05/2015 1.83p 1.83p 1.76p 1.80p 48238
28/05/2015 1.85p 1.87p 1.70p 1.83p 871032
27/05/2015 1.93p 1.93p 1.75p 1.85p 512851
26/05/2015 2.08p 2.08p 1.88p 1.93p 956203
22/05/2015 2.03p 2.10p 1.90p 2.08p 1082933
21/05/2015 2.13p 2.13p 1.96p 2.03p 433531
20/05/2015 2.35p 2.40p 2.10p 2.13p 1983719
19/05/2015 2.20p 2.43p 2.20p 2.35p 1408757
18/05/2015 1.95p 2.25p 1.95p 2.20p 4321353
15/05/2015 1.83p 2.07p 1.83p 1.95p 3506775
14/05/2015 1.70p 2.20p 1.70p 1.83p 7351149
13/05/2015 1.70p 1.71p 1.70p 1.70p 200000
12/05/2015 1.70p 1.74p 1.60p 1.70p 1240357
11/05/2015 1.73p 1.80p 1.60p 1.70p 1338633
08/05/2015 1.73p 1.73p 1.73p 1.73p 0
07/05/2015 1.73p 1.73p 1.73p 1.73p 0
06/05/2015 1.73p 1.80p 1.70p 1.73p 131000
05/05/2015 1.90p 1.90p 1.90p 1.90p 0
01/05/2015 1.95p 2.00p 1.90p 1.90p 1050000
30/04/2015 1.95p 1.95p 1.95p 1.95p 0
29/04/2015 1.95p 1.98p 1.92p 1.95p 45252
28/04/2015 1.95p 1.95p 1.95p 1.95p 0
27/04/2015 1.95p 1.95p 1.91p 1.95p 1000
24/04/2015 1.95p 1.97p 1.91p 1.95p 23478
23/04/2015 1.95p 1.97p 1.95p 1.95p 20000
22/04/2015 1.95p 1.95p 1.90p 1.95p 1208
21/04/2015 1.98p 1.98p 1.95p 1.95p 100000
20/04/2015 1.98p 1.98p 1.95p 1.98p 100000
17/04/2015 1.98p 1.98p 1.98p 1.98p 0
16/04/2015 1.98p 1.98p 1.95p 1.98p 6500
15/04/2015 2.10p 2.10p 2.10p 2.10p 0
14/04/2015 2.10p 2.10p 2.00p 2.10p 19085
13/04/2015 2.10p 2.10p 2.10p 2.10p 0
10/04/2015 2.05p 2.10p 2.05p 2.10p 147000
09/04/2015 2.05p 2.05p 2.05p 2.05p 0
08/04/2015 2.05p 2.05p 2.05p 2.05p 0
07/04/2015 2.05p 2.08p 2.05p 2.05p 96385
02/04/2015 2.13p 2.18p 2.05p 2.05p 0
01/04/2015 2.18p 2.18p 2.18p 2.18p 0
31/03/2015 2.18p 2.20p 2.15p 2.18p 40000
30/03/2015 2.18p 2.18p 2.15p 2.18p 32500
27/03/2015 2.18p 2.18p 2.18p 2.18p 0
26/03/2015 2.18p 2.18p 2.18p 2.18p 60000
25/03/2015 2.25p 2.25p 2.18p 2.18p 28182
24/03/2015 2.45p 2.45p 2.38p 2.38p 0
23/03/2015 2.55p 2.55p 2.40p 2.45p 551668
20/03/2015 2.43p 2.70p 2.40p 2.55p 1827219
19/03/2015 2.38p 2.50p 2.38p 2.38p 439000
18/03/2015 2.38p 2.50p 2.35p 2.38p 110000
17/03/2015 2.38p 2.38p 2.38p 2.38p 0
16/03/2015 2.38p 2.45p 2.38p 2.38p 56500
13/03/2015 2.38p 2.50p 2.35p 2.38p 851370
12/03/2015 2.28p 2.40p 2.28p 2.38p 16785
11/03/2015 2.23p 2.28p 2.00p 2.28p 791914
10/03/2015 2.25p 2.25p 1.50p 2.23p 2330867
09/03/2015 2.25p 2.30p 2.20p 2.25p 67050
06/03/2015 2.25p 2.30p 2.25p 2.25p 264000
05/03/2015 2.25p 2.30p 2.25p 2.25p 45000
04/03/2015 2.25p 2.30p 2.00p 2.25p 135000
03/03/2015 2.25p 2.30p 2.25p 2.25p 1157695
02/03/2015 2.25p 2.25p 2.20p 2.25p 2150
27/02/2015 2.25p 2.30p 2.25p 2.25p 150000
26/02/2015 2.25p 2.30p 2.25p 2.25p 42500
25/02/2015 2.25p 2.30p 2.20p 2.25p 42352
24/02/2015 2.25p 2.30p 2.25p 2.25p 130000
23/02/2015 2.23p 2.30p 2.20p 2.25p 150000
20/02/2015 2.23p 2.23p 2.20p 2.23p 6963
19/02/2015 2.58p 2.58p 2.23p 2.23p 74500
18/02/2015 2.58p 2.58p 2.25p 2.58p 30633
17/02/2015 2.58p 2.65p 2.58p 2.58p 400000
16/02/2015 2.58p 2.58p 2.58p 2.58p 0
13/02/2015 2.58p 2.65p 2.58p 2.58p 795000
12/02/2015 2.58p 2.65p 2.50p 2.58p 497198
11/02/2015 2.58p 2.65p 2.58p 2.58p 532000
10/02/2015 2.58p 2.65p 2.58p 2.58p 174400
09/02/2015 2.63p 2.75p 2.50p 2.58p 813500
06/02/2015 2.63p 2.63p 2.63p 2.63p 0
05/02/2015 2.63p 2.63p 2.63p 2.63p 0
04/02/2015 3.13p 3.24p 2.50p 2.63p 1427392
03/02/2015 3.13p 3.24p 3.13p 3.13p 1222000
02/02/2015 3.13p 3.24p 3.00p 3.13p 333400
30/01/2015 3.13p 3.99p 3.00p 3.13p 1826910
29/01/2015 3.63p 3.63p 3.00p 3.13p 39000
28/01/2015 3.63p 3.70p 3.25p 3.63p 177366
27/01/2015 3.63p 3.63p 3.00p 3.63p 50000
26/01/2015 3.63p 3.63p 3.63p 3.63p 0
23/01/2015 3.63p 3.63p 3.26p 3.63p 17000
22/01/2015 3.63p 3.63p 3.63p 3.63p 0
21/01/2015 3.63p 3.63p 3.63p 3.63p 0
20/01/2015 3.63p 3.63p 3.63p 3.63p 0
19/01/2015 3.63p 3.63p 3.00p 3.63p 16368
16/01/2015 3.63p 3.63p 3.63p 3.63p 0
15/01/2015 3.63p 3.63p 3.63p 3.63p 0
14/01/2015 3.63p 3.63p 3.63p 3.63p 0
13/01/2015 3.63p 3.63p 3.63p 3.63p 0
12/01/2015 3.63p 3.63p 3.63p 3.63p 0
09/01/2015 4.13p 4.13p 3.63p 3.63p 0
08/01/2015 4.13p 4.13p 4.13p 4.13p 0
07/01/2015 4.13p 4.13p 4.13p 4.13p 0
06/01/2015 4.13p 4.13p 4.13p 4.13p 0
05/01/2015 4.13p 4.13p 4.13p 4.13p 0
02/01/2015 4.13p 4.13p 4.13p 4.13p 0
31/12/2014 4.13p 4.13p 4.13p 4.13p 0
30/12/2014 4.25p 4.25p 3.00p 4.13p 20000
29/12/2014 4.38p 4.38p 3.50p 4.25p 60000
24/12/2014 4.38p 4.38p 4.38p 4.38p 0
23/12/2014 4.38p 4.38p 4.38p 4.38p 0
22/12/2014 4.38p 4.38p 4.38p 4.38p 0
19/12/2014 4.38p 4.38p 4.38p 4.38p 0
18/12/2014 4.38p 4.38p 4.25p 4.38p 2600
17/12/2014 4.38p 4.38p 4.25p 4.38p 890
16/12/2014 4.38p 4.38p 4.38p 4.38p 0
15/12/2014 4.38p 4.38p 4.38p 4.38p 0
12/12/2014 4.38p 4.50p 4.38p 4.38p 0
11/12/2014 4.38p 4.38p 4.25p 4.38p 2260
10/12/2014 4.38p 4.38p 4.38p 4.38p 0
09/12/2014 4.38p 4.38p 4.38p 4.38p 0
08/12/2014 4.38p 4.38p 4.38p 4.38p 0
05/12/2014 4.38p 4.38p 4.38p 4.38p 0
04/12/2014 4.38p 4.38p 4.38p 4.38p 0
03/12/2014 4.38p 4.38p 4.38p 4.38p 0
02/12/2014 4.38p 4.38p 4.38p 4.38p 0
01/12/2014 4.38p 4.38p 4.25p 4.38p 12000
28/11/2014 4.38p 4.38p 4.38p 4.38p 0
27/11/2014 4.38p 4.38p 4.25p 4.38p 3648
26/11/2014 4.38p 4.38p 4.38p 4.38p 0
25/11/2014 4.38p 4.38p 4.38p 4.38p 0
24/11/2014 4.38p 4.38p 4.38p 4.38p 0
21/11/2014 4.38p 4.38p 4.38p 4.38p 0
20/11/2014 4.38p 4.38p 4.38p 4.38p 0
19/11/2014 4.38p 4.38p 4.38p 4.38p 0
18/11/2014 4.38p 4.38p 4.38p 4.38p 0
17/11/2014 4.88p 4.88p 3.50p 4.38p 65000
14/11/2014 4.50p 4.88p 4.50p 4.88p 9885

*Close Price adjusted for both dividends and splits