Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2013 22.00p 22.00p 21.89p 22.00p 1295
03/04/2013 24.50p 24.50p 21.00p 22.00p 26290
02/04/2013 25.00p 25.00p 24.50p 24.50p 10000
31/03/2013 25.00p 25.00p 25.00p 25.00p 0
28/03/2013 26.00p 26.00p 24.00p 25.00p 29103
27/03/2013 26.00p 26.00p 25.00p 26.00p 2616
26/03/2013 27.00p 27.00p 25.00p 26.00p 9000
25/03/2013 27.00p 27.00p 26.00p 27.00p 22014
22/03/2013 27.50p 27.50p 26.00p 27.00p 12839
21/03/2013 27.50p 27.50p 27.50p 27.50p 8000
20/03/2013 27.50p 27.50p 26.00p 27.50p 25000
19/03/2013 27.50p 27.50p 26.13p 27.50p 16678
18/03/2013 27.50p 27.80p 26.13p 27.50p 7959
15/03/2013 27.50p 27.50p 26.13p 27.50p 790
14/03/2013 26.50p 27.50p 26.07p 27.50p 23329
13/03/2013 26.50p 26.50p 26.00p 26.50p 6140
12/03/2013 26.50p 26.70p 26.05p 26.50p 0
11/03/2013 26.50p 26.70p 26.05p 26.50p 0
08/03/2013 26.50p 26.70p 26.05p 26.50p 15969
07/03/2013 25.50p 26.73p 25.10p 26.50p 66315
06/03/2013 26.00p 26.00p 25.00p 25.00p 24400
05/03/2013 26.00p 26.99p 26.00p 26.00p 0
04/03/2013 26.00p 26.99p 26.00p 26.00p 50000
01/03/2013 27.50p 27.50p 24.38p 26.00p 22463
28/02/2013 27.50p 27.50p 26.00p 27.50p 11986
27/02/2013 29.50p 29.50p 26.00p 27.50p 41700
26/02/2013 29.50p 29.50p 27.50p 29.50p 0
25/02/2013 29.50p 29.50p 27.50p 29.50p 30225
22/02/2013 30.00p 30.00p 29.00p 29.50p 7582
21/02/2013 30.00p 30.00p 29.00p 30.00p 0
20/02/2013 30.00p 30.00p 29.00p 30.00p 669
19/02/2013 30.00p 30.00p 29.00p 30.00p 0
18/02/2013 30.00p 30.00p 29.00p 30.00p 18266
15/02/2013 30.00p 30.00p 29.00p 30.00p 1487
14/02/2013 30.00p 30.00p 29.35p 30.00p 0
13/02/2013 30.00p 30.00p 29.35p 30.00p 362
12/02/2013 30.00p 30.00p 29.00p 30.00p 0
11/02/2013 30.00p 30.00p 29.00p 30.00p 7290
08/02/2013 30.00p 30.00p 29.45p 30.00p 4134
07/02/2013 30.00p 30.00p 29.50p 30.00p 7660
06/02/2013 30.50p 30.50p 28.00p 30.00p 27339
05/02/2013 30.50p 31.00p 30.50p 30.50p 1887
04/02/2013 30.50p 31.40p 29.00p 30.50p 17183
01/02/2013 30.50p 30.50p 29.10p 30.50p 50000
31/01/2013 30.50p 30.50p 29.10p 30.50p 37082
30/01/2013 30.50p 30.50p 29.10p 30.50p 3200
29/01/2013 30.00p 30.00p 29.00p 29.50p 62234
28/01/2013 31.50p 31.50p 29.00p 30.00p 29038
25/01/2013 31.50p 31.50p 30.00p 31.50p 35557
24/01/2013 31.50p 31.50p 30.00p 31.50p 11817
23/01/2013 31.50p 31.50p 31.30p 31.50p 63
22/01/2013 32.00p 32.00p 30.00p 31.50p 38373
21/01/2013 32.00p 32.00p 31.00p 32.00p 9965
18/01/2013 32.00p 32.00p 31.10p 32.00p 11093
17/01/2013 32.00p 32.20p 32.00p 32.00p 0
16/01/2013 32.00p 32.20p 32.00p 32.00p 3105
15/01/2013 32.00p 32.30p 32.00p 32.00p 40949
14/01/2013 32.00p 32.34p 32.00p 32.00p 13685
11/01/2013 32.50p 32.50p 31.06p 32.00p 27961
10/01/2013 31.50p 31.50p 31.00p 31.50p 35445
09/01/2013 31.50p 31.90p 31.11p 31.50p 13366
08/01/2013 31.50p 32.00p 29.25p 31.50p 0
07/01/2013 29.25p 32.00p 29.25p 31.50p 51545
04/01/2013 29.25p 29.70p 28.60p 29.25p 31345
03/01/2013 29.25p 29.70p 29.25p 29.25p 3841
02/01/2013 29.25p 29.25p 28.60p 29.25p 1152
31/12/2012 29.25p 29.70p 29.25p 29.25p 6630
28/12/2012 29.25p 29.25p 28.60p 29.25p 7100
27/12/2012 29.25p 29.25p 28.60p 29.25p 90
24/12/2012 29.25p 29.70p 28.60p 29.25p 6991
21/12/2012 29.25p 30.00p 28.60p 29.25p 3521
20/12/2012 29.00p 29.40p 28.60p 29.25p 967
19/12/2012 29.00p 29.00p 29.00p 29.00p 500
18/12/2012 29.00p 29.00p 28.90p 29.00p 4191
17/12/2012 29.00p 29.00p 28.75p 29.00p 2409
14/12/2012 29.00p 29.00p 28.75p 29.00p 10355
13/12/2012 29.00p 29.00p 28.10p 29.00p 17101
12/12/2012 29.00p 29.00p 28.10p 29.00p 41104
11/12/2012 29.00p 29.00p 28.40p 29.00p 18320
10/12/2012 29.00p 29.00p 28.00p 29.00p 7000
07/12/2012 26.50p 26.98p 26.10p 26.50p 0
06/12/2012 26.50p 26.98p 26.10p 26.50p 8988
05/12/2012 26.50p 26.98p 26.08p 26.50p 2425
04/12/2012 26.50p 27.00p 26.08p 26.50p 44000
03/12/2012 26.50p 26.70p 26.03p 26.50p 2800
30/11/2012 26.50p 26.70p 26.50p 26.50p 0
29/11/2012 26.50p 26.70p 26.50p 26.50p 0
28/11/2012 26.50p 26.70p 26.50p 26.50p 1237
27/11/2012 26.50p 26.70p 26.02p 26.50p 8290
26/11/2012 26.50p 26.80p 26.05p 26.50p 4638
23/11/2012 26.50p 26.80p 26.50p 26.50p 11365
22/11/2012 26.50p 26.65p 26.00p 26.50p 95158
21/11/2012 26.50p 26.65p 26.00p 26.50p 103965
20/11/2012 26.50p 26.50p 26.25p 26.50p 0
19/11/2012 26.50p 26.50p 26.25p 26.50p 2350
16/11/2012 26.50p 26.70p 26.20p 26.50p 5593
15/11/2012 26.00p 26.50p 25.00p 26.50p 0
14/11/2012 26.00p 26.00p 25.00p 26.00p 136453
13/11/2012 29.50p 29.50p 25.00p 26.00p 62426
12/11/2012 32.00p 32.00p 28.00p 29.50p 110469
09/11/2012 32.00p 32.00p 31.00p 32.00p 0
08/11/2012 32.00p 32.00p 31.00p 32.00p 2237
07/11/2012 32.00p 32.00p 31.00p 32.00p 1063
06/11/2012 32.00p 32.00p 31.00p 32.00p 2332
05/11/2012 32.00p 32.00p 31.70p 32.00p 918
02/11/2012 32.00p 32.00p 30.00p 32.00p 0
01/11/2012 32.00p 32.00p 30.00p 32.00p 25446
31/10/2012 32.50p 32.50p 32.00p 32.00p 22364
30/10/2012 32.50p 32.50p 32.00p 32.50p 1200
29/10/2012 34.00p 34.00p 32.00p 32.50p 12535
26/10/2012 34.00p 34.00p 33.01p 34.00p 773
25/10/2012 34.00p 34.00p 32.00p 34.00p 19719
24/10/2012 34.00p 34.40p 33.00p 34.00p 31840
23/10/2012 34.00p 34.50p 34.00p 34.00p 245
22/10/2012 34.50p 34.50p 34.00p 34.00p 10191
19/10/2012 34.50p 34.50p 34.00p 34.50p 0
18/10/2012 34.50p 34.50p 34.00p 34.50p 0
17/10/2012 34.50p 34.50p 34.00p 34.50p 3701
16/10/2012 34.50p 34.50p 34.50p 34.50p 6285
15/10/2012 34.50p 34.50p 34.00p 34.50p 17413
12/10/2012 34.50p 34.50p 34.01p 34.50p 2767
11/10/2012 34.50p 34.70p 34.00p 34.50p 8533
10/10/2012 34.50p 34.75p 34.10p 34.50p 14546
09/10/2012 35.50p 35.50p 34.00p 34.50p 10000
08/10/2012 35.50p 35.90p 34.20p 35.50p 1883
05/10/2012 35.50p 36.00p 33.00p 35.50p 55199
04/10/2012 36.50p 36.50p 35.00p 36.50p 7200
03/10/2012 36.50p 36.90p 35.00p 36.50p 51444
02/10/2012 36.50p 37.50p 35.30p 36.50p 28607
01/10/2012 36.50p 37.70p 35.30p 36.50p 18900
28/09/2012 36.50p 36.50p 36.50p 36.50p 10000
27/09/2012 34.50p 38.00p 33.50p 36.50p 51300
26/09/2012 34.50p 34.50p 33.33p 34.50p 1066
25/09/2012 35.50p 36.00p 33.00p 34.50p 141415
24/09/2012 36.00p 36.00p 34.00p 35.50p 10899
21/09/2012 36.00p 36.00p 34.00p 36.00p 12986
20/09/2012 36.50p 36.50p 35.00p 36.00p 10000
19/09/2012 36.50p 36.50p 35.00p 36.50p 9022
18/09/2012 36.00p 36.50p 35.00p 36.50p 14639
17/09/2012 36.50p 36.50p 35.00p 36.00p 14285
14/09/2012 36.50p 36.50p 35.00p 36.50p 2458
13/09/2012 36.00p 36.50p 35.00p 36.50p 50379
12/09/2012 38.50p 38.50p 34.00p 36.00p 64674
11/09/2012 38.50p 38.50p 37.00p 38.50p 12250
10/09/2012 38.50p 38.50p 37.00p 38.50p 11511
07/09/2012 38.50p 38.50p 37.00p 38.50p 5236
06/09/2012 38.50p 38.50p 37.00p 38.50p 6095
05/09/2012 38.50p 38.50p 38.50p 38.50p 2035
04/09/2012 38.50p 38.50p 37.00p 38.50p 3337
03/09/2012 39.50p 39.50p 37.00p 38.50p 9648
31/08/2012 41.00p 41.00p 37.00p 39.50p 22504
30/08/2012 41.00p 41.00p 38.00p 41.00p 32764
29/08/2012 41.00p 41.00p 39.00p 41.00p 0
28/08/2012 41.00p 41.00p 39.00p 41.00p 12675
24/08/2012 41.75p 41.75p 39.00p 41.00p 6100
23/08/2012 41.75p 41.75p 39.50p 41.75p 3776
22/08/2012 41.75p 41.75p 39.50p 41.75p 2898
21/08/2012 41.75p 41.75p 39.50p 41.75p 3481
20/08/2012 41.25p 41.75p 39.50p 41.75p 26811
17/08/2012 41.25p 41.25p 40.78p 41.25p 6000
16/08/2012 41.75p 41.75p 39.50p 41.25p 4000
15/08/2012 41.75p 41.75p 39.50p 41.75p 14204
14/08/2012 41.75p 41.75p 39.50p 41.75p 7700
13/08/2012 41.75p 41.75p 39.50p 41.75p 9509
10/08/2012 41.00p 41.75p 39.50p 41.75p 3854
09/08/2012 41.00p 41.00p 39.13p 41.00p 10422
08/08/2012 41.00p 41.00p 39.00p 41.00p 2734
07/08/2012 41.00p 41.00p 39.00p 41.00p 19458
06/08/2012 41.00p 41.00p 39.00p 41.00p 5884
03/08/2012 41.50p 41.50p 40.00p 41.00p 2173
02/08/2012 41.50p 42.00p 38.00p 41.50p 0
01/08/2012 42.00p 42.00p 38.00p 41.50p 40641
31/07/2012 42.12p 42.12p 41.00p 42.00p 6708
30/07/2012 42.12p 42.12p 41.25p 42.12p 4881
27/07/2012 42.12p 42.12p 41.75p 42.12p 1050
26/07/2012 42.12p 42.12p 41.25p 42.12p 0
25/07/2012 41.25p 42.12p 41.25p 42.12p 175676
24/07/2012 40.75p 40.75p 40.00p 40.75p 28691
23/07/2012 40.75p 40.95p 40.18p 40.75p 3770
20/07/2012 40.75p 41.00p 40.18p 40.75p 24395
19/07/2012 40.75p 41.00p 40.25p 40.75p 6324
18/07/2012 40.75p 41.00p 40.75p 40.75p 3605
17/07/2012 41.00p 41.60p 40.13p 40.75p 23588
16/07/2012 41.00p 41.60p 40.13p 41.00p 26146
13/07/2012 41.00p 41.40p 41.00p 41.00p 2500
12/07/2012 41.00p 41.00p 40.13p 41.00p 400
11/07/2012 41.00p 45.00p 40.11p 41.00p 36053
10/07/2012 41.00p 41.69p 40.10p 41.00p 0
09/07/2012 41.00p 41.69p 40.10p 41.00p 8103
06/07/2012 40.75p 41.69p 40.11p 41.00p 12857
05/07/2012 42.50p 42.50p 40.75p 40.75p 25780
04/07/2012 42.50p 42.50p 41.15p 42.50p 39984
03/07/2012 42.00p 43.20p 41.00p 42.50p 143787
02/07/2012 42.00p 43.20p 40.15p 42.00p 3247
29/06/2012 41.50p 42.85p 40.00p 42.00p 156400
28/06/2012 42.00p 42.00p 41.00p 41.50p 4339
27/06/2012 41.00p 42.00p 40.00p 42.00p 135649
26/06/2012 41.50p 41.50p 41.00p 41.00p 700
25/06/2012 41.25p 42.89p 41.00p 41.50p 270421
22/06/2012 41.00p 41.70p 40.50p 41.25p 139228

*Close Price adjusted for both dividends and splits