Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2011 46.00p 46.50p 44.90p 46.00p 0
19/12/2011 46.00p 46.50p 44.90p 46.00p 0
16/12/2011 46.00p 46.50p 44.90p 46.00p 0
15/12/2011 46.50p 46.50p 44.90p 46.00p 2529
14/12/2011 46.00p 46.00p 45.00p 46.00p 0
13/12/2011 46.00p 46.00p 45.00p 46.00p 3750
12/12/2011 46.00p 46.00p 46.00p 46.00p 2000
09/12/2011 46.00p 46.00p 44.40p 46.00p 17448
08/12/2011 47.50p 47.50p 45.00p 46.00p 15925
07/12/2011 47.50p 47.50p 46.00p 47.50p 10103
06/12/2011 46.50p 48.70p 45.00p 47.50p 97302
05/12/2011 40.50p 44.03p 40.50p 43.50p 23850
02/12/2011 40.50p 41.95p 40.50p 40.50p 564
01/12/2011 40.50p 42.00p 40.50p 40.50p 224
30/11/2011 40.50p 42.00p 40.00p 40.50p 0
29/11/2011 40.00p 42.00p 40.00p 40.50p 50131
28/11/2011 40.00p 41.90p 40.00p 40.00p 206
25/11/2011 40.00p 42.00p 40.00p 40.00p 0
24/11/2011 40.00p 42.00p 40.00p 40.00p 11480
23/11/2011 39.50p 40.70p 39.50p 40.00p 12285
22/11/2011 39.50p 40.70p 39.50p 39.50p 0
21/11/2011 39.50p 40.70p 39.50p 39.50p 8631
18/11/2011 39.50p 40.75p 39.50p 39.50p 0
17/11/2011 39.50p 40.75p 39.50p 39.50p 5043
16/11/2011 39.50p 40.75p 39.50p 39.50p 5417
15/11/2011 39.50p 40.75p 39.50p 39.50p 33
14/11/2011 39.50p 40.90p 39.50p 39.50p 2000
11/11/2011 39.50p 41.78p 37.00p 39.50p 60216
10/11/2011 36.50p 39.50p 34.50p 39.50p 0
09/11/2011 35.00p 36.48p 34.50p 35.00p 0
08/11/2011 35.00p 36.48p 34.50p 35.00p 0
07/11/2011 35.00p 36.48p 34.50p 35.00p 0
04/11/2011 34.50p 36.48p 34.50p 35.00p 853
03/11/2011 35.00p 36.00p 35.00p 35.00p 0
02/11/2011 35.00p 36.00p 35.00p 35.00p 0
01/11/2011 35.00p 36.00p 35.00p 35.00p 2984
31/10/2011 35.00p 35.00p 33.00p 35.00p 100000
28/10/2011 35.00p 36.70p 35.00p 35.00p 2750
27/10/2011 34.50p 36.33p 34.50p 35.00p 8000
26/10/2011 34.50p 36.25p 34.50p 34.50p 0
25/10/2011 34.50p 36.25p 34.50p 34.50p 0
24/10/2011 34.50p 36.25p 34.50p 34.50p 754
21/10/2011 32.50p 35.00p 32.50p 34.50p 2984
20/10/2011 32.00p 33.47p 32.00p 32.50p 10000
19/10/2011 32.50p 32.50p 30.00p 32.00p 15000
18/10/2011 32.50p 34.83p 32.50p 32.50p 0
17/10/2011 32.50p 34.83p 32.50p 32.50p 4973
14/10/2011 32.50p 34.32p 32.50p 32.50p 1000
13/10/2011 32.50p 34.25p 32.50p 32.50p 55
12/10/2011 32.50p 36.50p 32.00p 32.50p 0
11/10/2011 32.50p 36.50p 32.00p 32.50p 0
10/10/2011 34.50p 36.50p 32.00p 32.50p 0
07/10/2011 34.50p 36.50p 32.00p 34.50p 0
06/10/2011 34.50p 36.50p 32.00p 34.50p 0
05/10/2011 36.50p 36.50p 32.00p 34.50p 15000
04/10/2011 36.50p 36.50p 35.30p 36.50p 4000
03/10/2011 36.50p 37.55p 36.50p 36.50p 0
30/09/2011 36.50p 37.55p 36.50p 36.50p 0
29/09/2011 36.50p 37.55p 36.50p 36.50p 52
28/09/2011 36.50p 36.50p 34.00p 36.50p 140000

*Close Price adjusted for both dividends and splits