Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2019 0.57p 0.57p 0.53p 0.55p 2503726
31/07/2019 0.57p 0.57p 0.55p 0.57p 337245
30/07/2019 0.56p 0.58p 0.56p 0.57p 596411
29/07/2019 0.57p 0.57p 0.54p 0.56p 4322600
26/07/2019 0.57p 0.57p 0.56p 0.57p 1210886
25/07/2019 0.55p 0.57p 0.55p 0.57p 1746791
24/07/2019 0.55p 0.55p 0.55p 0.55p 0
23/07/2019 0.55p 0.56p 0.54p 0.55p 3952771
22/07/2019 0.55p 0.56p 0.54p 0.55p 5461259
19/07/2019 0.55p 0.55p 0.55p 0.55p 89421
18/07/2019 0.55p 0.55p 0.54p 0.55p 60000
17/07/2019 0.55p 0.55p 0.55p 0.55p 1590450
16/07/2019 0.55p 0.56p 0.54p 0.55p 2528435
15/07/2019 0.55p 0.56p 0.54p 0.55p 3947984
12/07/2019 0.55p 0.55p 0.54p 0.55p 2166553
11/07/2019 0.55p 0.55p 0.54p 0.55p 4291331
10/07/2019 0.55p 0.55p 0.53p 0.55p 1302500
09/07/2019 0.56p 0.56p 0.55p 0.55p 2482662
08/07/2019 0.52p 0.58p 0.52p 0.56p 6366678
05/07/2019 0.50p 0.53p 0.50p 0.52p 2243170
04/07/2019 0.50p 0.51p 0.49p 0.50p 914157
03/07/2019 0.51p 0.51p 0.49p 0.50p 2317807
02/07/2019 0.50p 0.51p 0.50p 0.51p 1064610
01/07/2019 0.51p 0.51p 0.49p 0.50p 758556
28/06/2019 0.51p 0.51p 0.50p 0.51p 749000
27/06/2019 0.52p 0.53p 0.49p 0.51p 7052179
26/06/2019 0.53p 0.55p 0.50p 0.52p 13885057
25/06/2019 0.53p 0.53p 0.49p 0.53p 1075386
24/06/2019 0.53p 0.53p 0.50p 0.53p 1587083
21/06/2019 0.52p 0.52p 0.52p 0.52p 0
20/06/2019 0.52p 0.52p 0.51p 0.52p 107003
19/06/2019 0.52p 0.52p 0.51p 0.52p 893045
18/06/2019 0.52p 0.52p 0.51p 0.52p 200198
17/06/2019 0.52p 0.52p 0.51p 0.52p 416078
14/06/2019 0.52p 0.52p 0.52p 0.52p 115000
13/06/2019 0.52p 0.52p 0.51p 0.52p 477034
12/06/2019 0.55p 0.59p 0.46p 0.52p 6898502
11/06/2019 0.54p 0.54p 0.54p 0.54p 0
10/06/2019 0.54p 0.54p 0.54p 0.54p 0
07/06/2019 0.54p 0.54p 0.52p 0.54p 500000
06/06/2019 0.54p 0.54p 0.54p 0.54p 0
05/06/2019 0.54p 0.54p 0.52p 0.54p 120438
04/06/2019 0.55p 0.56p 0.50p 0.52p 1112826
03/06/2019 0.55p 0.55p 0.54p 0.55p 210318
31/05/2019 0.55p 0.55p 0.53p 0.55p 665542
30/05/2019 0.55p 0.55p 0.54p 0.55p 296017
29/05/2019 0.54p 0.55p 0.54p 0.55p 1500000
28/05/2019 0.54p 0.54p 0.53p 0.54p 381462
24/05/2019 0.54p 0.54p 0.53p 0.54p 10000
23/05/2019 0.54p 0.54p 0.53p 0.54p 246350
22/05/2019 0.54p 0.55p 0.54p 0.54p 595939
21/05/2019 0.53p 0.58p 0.52p 0.54p 3272296
20/05/2019 0.49p 0.53p 0.49p 0.52p 1499193
17/05/2019 0.49p 0.50p 0.49p 0.49p 600000
16/05/2019 0.49p 0.49p 0.48p 0.49p 400000
15/05/2019 0.49p 0.50p 0.48p 0.49p 2866000
14/05/2019 0.49p 0.49p 0.49p 0.49p 60000
13/05/2019 0.47p 0.50p 0.47p 0.49p 2428638
10/05/2019 0.47p 0.47p 0.45p 0.47p 433532
09/05/2019 0.47p 0.47p 0.42p 0.47p 1121553
08/05/2019 0.47p 0.47p 0.43p 0.47p 215000
07/05/2019 0.46p 0.47p 0.44p 0.47p 2004358
03/05/2019 0.45p 0.46p 0.43p 0.46p 1545337
02/05/2019 0.51p 0.51p 0.41p 0.45p 12253252
01/05/2019 0.56p 0.56p 0.48p 0.51p 14434824
30/04/2019 0.54p 0.54p 0.53p 0.54p 300000
29/04/2019 0.54p 0.54p 0.53p 0.54p 363887
26/04/2019 0.54p 0.54p 0.50p 0.54p 751216
25/04/2019 0.54p 0.54p 0.54p 0.54p 300130
24/04/2019 0.54p 0.54p 0.53p 0.54p 2319838
23/04/2019 0.54p 0.54p 0.48p 0.54p 4268337
18/04/2019 0.54p 0.55p 0.52p 0.54p 1480534
17/04/2019 0.54p 0.54p 0.52p 0.54p 609646
16/04/2019 0.58p 0.58p 0.57p 0.58p 24039
15/04/2019 0.58p 0.58p 0.58p 0.58p 0
12/04/2019 0.58p 0.58p 0.58p 0.58p 0
11/04/2019 0.58p 0.58p 0.58p 0.58p 0
10/04/2019 0.58p 0.58p 0.57p 0.58p 102447
09/04/2019 0.59p 0.59p 0.57p 0.58p 275628
08/04/2019 0.58p 0.59p 0.58p 0.59p 34561
05/04/2019 0.58p 0.58p 0.57p 0.58p 42500
04/04/2019 0.58p 0.58p 0.58p 0.58p 49493
03/04/2019 0.67p 0.67p 0.58p 0.58p 960000
02/04/2019 0.67p 0.67p 0.61p 0.67p 100000
01/04/2019 0.67p 0.67p 0.66p 0.67p 0
29/03/2019 0.67p 0.67p 0.65p 0.67p 27897
28/03/2019 0.67p 0.67p 0.65p 0.67p 80000
27/03/2019 0.67p 0.67p 0.65p 0.67p 35028
26/03/2019 0.69p 0.69p 0.65p 0.67p 165000
25/03/2019 0.69p 0.69p 0.69p 0.69p 0
22/03/2019 0.69p 0.69p 0.69p 0.69p 0
21/03/2019 0.69p 0.69p 0.67p 0.69p 7535
20/03/2019 0.69p 0.70p 0.65p 0.69p 1923529
19/03/2019 0.69p 0.69p 0.68p 0.69p 41521
18/03/2019 0.69p 0.69p 0.69p 0.69p 0
15/03/2019 0.69p 0.70p 0.69p 0.69p 7024
14/03/2019 0.69p 0.69p 0.68p 0.69p 80
13/03/2019 0.69p 0.69p 0.69p 0.69p 0
12/03/2019 0.69p 0.69p 0.69p 0.69p 0
11/03/2019 0.69p 0.69p 0.69p 0.69p 45000
08/03/2019 0.69p 0.69p 0.69p 0.69p 0
07/03/2019 0.69p 0.69p 0.65p 0.69p 396167
06/03/2019 0.69p 0.69p 0.68p 0.69p 90000
05/03/2019 0.69p 0.69p 0.68p 0.69p 270000
04/03/2019 0.70p 0.70p 0.68p 0.69p 56315
01/03/2019 0.70p 0.70p 0.70p 0.70p 0
28/02/2019 0.71p 0.71p 0.70p 0.71p 13000
27/02/2019 0.71p 0.71p 0.69p 0.71p 125000
26/02/2019 0.71p 0.71p 0.71p 0.71p 0
25/02/2019 0.71p 0.71p 0.71p 0.71p 0
22/02/2019 0.71p 0.71p 0.70p 0.71p 142857
21/02/2019 0.72p 0.72p 0.67p 0.71p 350000
20/02/2019 0.72p 0.72p 0.72p 0.72p 20000
19/02/2019 0.72p 0.72p 0.69p 0.72p 128000
18/02/2019 0.72p 0.72p 0.72p 0.72p 0
15/02/2019 0.72p 0.72p 0.70p 0.72p 349095
14/02/2019 0.72p 0.72p 0.71p 0.72p 100000
13/02/2019 0.73p 0.73p 0.72p 0.72p 75000
12/02/2019 0.73p 0.73p 0.72p 0.73p 2000
11/02/2019 0.73p 0.73p 0.72p 0.73p 12502
08/02/2019 0.73p 0.73p 0.73p 0.73p 0
07/02/2019 0.73p 0.73p 0.70p 0.73p 539000
06/02/2019 0.73p 0.73p 0.72p 0.73p 66029
05/02/2019 0.73p 0.73p 0.70p 0.73p 944758
04/02/2019 0.73p 0.73p 0.72p 0.73p 200000
01/02/2019 0.73p 0.73p 0.72p 0.73p 415423
31/01/2019 0.73p 0.73p 0.72p 0.73p 37394
30/01/2019 0.73p 0.73p 0.72p 0.73p 41667
29/01/2019 0.73p 0.73p 0.73p 0.73p 0
28/01/2019 0.73p 0.73p 0.73p 0.73p 0
25/01/2019 0.73p 0.73p 0.73p 0.73p 0
24/01/2019 0.73p 0.73p 0.68p 0.73p 634947
23/01/2019 0.73p 0.73p 0.73p 0.73p 0
22/01/2019 0.73p 0.73p 0.73p 0.73p 0
21/01/2019 0.73p 0.73p 0.73p 0.73p 0
18/01/2019 0.73p 0.73p 0.72p 0.73p 14392
17/01/2019 0.73p 0.73p 0.72p 0.73p 65000
16/01/2019 0.73p 0.73p 0.72p 0.73p 100000
15/01/2019 0.73p 0.73p 0.73p 0.73p 0
14/01/2019 0.73p 0.73p 0.72p 0.73p 12000
11/01/2019 0.73p 0.73p 0.73p 0.73p 0
10/01/2019 0.73p 0.73p 0.73p 0.73p 0
09/01/2019 0.73p 0.74p 0.71p 0.73p 21100
08/01/2019 0.73p 0.73p 0.71p 0.73p 235929
07/01/2019 0.73p 0.73p 0.71p 0.73p 30272
04/01/2019 0.73p 0.73p 0.73p 0.73p 0
03/01/2019 0.72p 0.73p 0.72p 0.73p 145276
02/01/2019 0.72p 0.72p 0.70p 0.72p 90326
31/12/2018 0.72p 0.72p 0.72p 0.72p 0
28/12/2018 0.72p 0.72p 0.71p 0.72p 85000
27/12/2018 0.74p 0.74p 0.69p 0.72p 628000
24/12/2018 0.74p 0.74p 0.73p 0.74p 250274
21/12/2018 0.74p 0.74p 0.72p 0.74p 58323
20/12/2018 0.74p 0.74p 0.73p 0.74p 383753
19/12/2018 0.74p 0.74p 0.74p 0.74p 0
18/12/2018 0.77p 0.77p 0.72p 0.74p 877000
17/12/2018 0.77p 0.77p 0.76p 0.77p 116900
14/12/2018 0.83p 0.83p 0.77p 0.77p 544276
13/12/2018 0.86p 0.86p 0.82p 0.83p 342790
12/12/2018 0.86p 0.86p 0.86p 0.86p 0
11/12/2018 0.86p 0.86p 0.85p 0.86p 204624
10/12/2018 0.86p 0.86p 0.86p 0.86p 500000
07/12/2018 0.86p 0.86p 0.86p 0.86p 348531
06/12/2018 0.86p 0.86p 0.85p 0.86p 41561
05/12/2018 0.86p 0.86p 0.86p 0.86p 261568
04/12/2018 0.85p 0.86p 0.85p 0.86p 361529
03/12/2018 0.86p 0.86p 0.81p 0.85p 4555701
30/11/2018 0.86p 0.86p 0.83p 0.86p 970082
29/11/2018 0.89p 0.89p 0.83p 0.86p 1090778
28/11/2018 0.89p 0.89p 0.87p 0.89p 310000
27/11/2018 0.89p 0.89p 0.89p 0.89p 0
26/11/2018 0.95p 0.95p 0.88p 0.89p 507155
23/11/2018 0.95p 0.95p 0.90p 0.95p 714900
22/11/2018 0.95p 0.95p 0.95p 0.95p 206000
21/11/2018 0.95p 0.95p 0.95p 0.95p 0
20/11/2018 0.95p 0.96p 0.95p 0.95p 400
19/11/2018 0.95p 0.95p 0.93p 0.95p 45000
16/11/2018 0.94p 0.95p 0.93p 0.95p 327946
15/11/2018 0.94p 0.95p 0.94p 0.94p 847125
14/11/2018 0.91p 0.95p 0.91p 0.94p 1600000
13/11/2018 0.98p 0.98p 0.91p 0.91p 986341
12/11/2018 1.02p 1.02p 0.93p 0.98p 1577979
09/11/2018 1.02p 1.02p 0.98p 1.02p 250000
08/11/2018 1.02p 1.02p 1.00p 1.02p 185000
07/11/2018 1.04p 1.04p 1.01p 1.02p 186000
06/11/2018 1.04p 1.04p 1.01p 1.04p 415000
05/11/2018 1.04p 1.04p 1.02p 1.04p 28114
02/11/2018 1.04p 1.04p 1.02p 1.04p 32000
01/11/2018 1.04p 1.04p 1.02p 1.04p 104765
31/10/2018 1.04p 1.04p 1.01p 1.04p 298008
30/10/2018 1.04p 1.04p 1.03p 1.04p 227971
29/10/2018 1.04p 1.04p 1.02p 1.04p 355660
26/10/2018 1.04p 1.04p 1.02p 1.04p 316500
25/10/2018 1.07p 1.08p 1.03p 1.04p 1591559
24/10/2018 1.08p 1.08p 1.07p 1.07p 204062
23/10/2018 1.08p 1.08p 1.08p 1.08p 0
22/10/2018 1.08p 1.08p 1.05p 1.08p 322877
19/10/2018 1.08p 1.08p 1.07p 1.08p 33934
18/10/2018 1.08p 1.08p 1.08p 1.08p 0
17/10/2018 1.08p 1.08p 1.07p 1.08p 50758

*Close Price adjusted for both dividends and splits