Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/05/2020 0.98p 0.98p 0.91p 0.93p 3826143
27/05/2020 0.98p 1.02p 0.96p 0.97p 8170934
26/05/2020 0.88p 1.06p 0.86p 0.98p 12322400
25/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
22/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
21/05/2020 1.03p 1.04p 0.85p 0.88p 14242632
20/05/2020 0.92p 1.05p 0.91p 1.00p 10971762
19/05/2020 0.83p 0.98p 0.83p 0.90p 13858734
18/05/2020 0.85p 0.87p 0.81p 0.83p 6179669
15/05/2020 0.82p 0.85p 0.77p 0.85p 6065581
14/05/2020 0.83p 0.86p 0.73p 0.82p 14502929
13/05/2020 0.91p 0.92p 0.81p 0.83p 8776966
12/05/2020 1.03p 1.04p 0.83p 0.91p 19010928
11/05/2020 0.81p 1.14p 0.81p 1.03p 30405764
08/05/2020 0.79p 0.95p 0.79p 0.81p 21379203
07/05/2020 0.79p 0.95p 0.79p 0.81p 21379203
06/05/2020 0.67p 0.79p 0.67p 0.76p 16428992
05/05/2020 0.55p 0.74p 0.54p 0.67p 22378947
04/05/2020 0.50p 0.61p 0.49p 0.55p 36663652
01/05/2020 0.36p 0.64p 0.36p 0.51p 69727296
30/04/2020 0.36p 0.36p 0.36p 0.36p 658889
29/04/2020 0.36p 0.36p 0.36p 0.36p 793290
28/04/2020 0.37p 0.37p 0.35p 0.36p 921092
27/04/2020 0.37p 0.37p 0.36p 0.37p 82684
24/04/2020 0.37p 0.37p 0.36p 0.37p 11000
23/04/2020 0.37p 0.37p 0.35p 0.37p 480415
22/04/2020 0.37p 0.37p 0.37p 0.37p 134054
21/04/2020 0.38p 0.38p 0.35p 0.37p 3146858
20/04/2020 0.38p 0.38p 0.36p 0.38p 565259
17/04/2020 0.38p 0.39p 0.35p 0.38p 3701066
16/04/2020 0.38p 0.40p 0.36p 0.38p 2559705
15/04/2020 0.44p 0.44p 0.38p 0.38p 7696120
14/04/2020 0.34p 0.55p 0.34p 0.44p 28822808
13/04/2020 0.34p 0.34p 0.32p 0.34p 939570
10/04/2020 0.34p 0.34p 0.32p 0.34p 939570
09/04/2020 0.34p 0.34p 0.32p 0.34p 939570
08/04/2020 0.34p 0.34p 0.33p 0.34p 512000
07/04/2020 0.34p 0.34p 0.33p 0.34p 300000
06/04/2020 0.34p 0.34p 0.32p 0.34p 2896272
03/04/2020 0.29p 0.35p 0.29p 0.34p 3139532
02/04/2020 0.29p 0.30p 0.29p 0.29p 1375000
01/04/2020 0.27p 0.30p 0.26p 0.29p 3309693
31/03/2020 0.26p 0.27p 0.23p 0.26p 5813383
30/03/2020 0.27p 0.27p 0.23p 0.26p 2130000
27/03/2020 0.27p 0.27p 0.27p 0.27p 0
26/03/2020 0.27p 0.27p 0.27p 0.27p 620407
25/03/2020 0.27p 0.27p 0.25p 0.27p 54575
24/03/2020 0.26p 0.27p 0.24p 0.27p 955693
23/03/2020 0.28p 0.28p 0.23p 0.26p 505610
20/03/2020 0.30p 0.31p 0.27p 0.30p 410513
19/03/2020 0.30p 0.30p 0.27p 0.30p 1975370
18/03/2020 0.33p 0.33p 0.29p 0.30p 1049323
17/03/2020 0.33p 0.34p 0.33p 0.33p 55157
16/03/2020 0.38p 0.38p 0.31p 0.33p 1856478
13/03/2020 0.38p 0.38p 0.37p 0.38p 1301780
12/03/2020 0.41p 0.41p 0.36p 0.38p 933475
11/03/2020 0.42p 0.42p 0.40p 0.41p 2749971
10/03/2020 0.43p 0.43p 0.40p 0.42p 1034359
09/03/2020 0.42p 0.43p 0.42p 0.43p 1305000
06/03/2020 0.44p 0.44p 0.42p 0.44p 1063528
05/03/2020 0.44p 0.44p 0.42p 0.44p 645248
04/03/2020 0.43p 0.45p 0.42p 0.44p 1785901
03/03/2020 0.43p 0.43p 0.42p 0.43p 250000
02/03/2020 0.41p 0.43p 0.41p 0.43p 2876758
28/02/2020 0.41p 0.41p 0.40p 0.41p 1575021
27/02/2020 0.40p 0.41p 0.40p 0.41p 1313236
26/02/2020 0.44p 0.45p 0.40p 0.41p 4002860
25/02/2020 0.44p 0.45p 0.44p 0.44p 468604
24/02/2020 0.49p 0.50p 0.43p 0.44p 6848477
21/02/2020 0.49p 0.50p 0.48p 0.49p 5712668
20/02/2020 0.43p 0.61p 0.43p 0.49p 41066920
19/02/2020 0.43p 0.44p 0.42p 0.43p 2756454
18/02/2020 0.43p 0.43p 0.42p 0.43p 354156
17/02/2020 0.43p 0.44p 0.42p 0.43p 683173
14/02/2020 0.43p 0.43p 0.43p 0.43p 0
13/02/2020 0.43p 0.44p 0.43p 0.43p 25000
12/02/2020 0.43p 0.43p 0.43p 0.43p 548153
11/02/2020 0.44p 0.44p 0.43p 0.43p 0
10/02/2020 0.44p 0.44p 0.43p 0.44p 216279
07/02/2020 0.44p 0.44p 0.43p 0.44p 851745
06/02/2020 0.44p 0.44p 0.43p 0.44p 1717091
05/02/2020 0.44p 0.44p 0.43p 0.44p 900000
04/02/2020 0.45p 0.45p 0.43p 0.44p 1834756
03/02/2020 0.45p 0.46p 0.43p 0.45p 359429
31/01/2020 0.47p 0.47p 0.43p 0.45p 583929
30/01/2020 0.47p 0.47p 0.45p 0.47p 402252
29/01/2020 0.47p 0.47p 0.47p 0.47p 701246
28/01/2020 0.49p 0.49p 0.45p 0.47p 1669722
27/01/2020 0.49p 0.49p 0.47p 0.49p 221595
24/01/2020 0.49p 0.49p 0.49p 0.49p 0
23/01/2020 0.49p 0.49p 0.49p 0.49p 0
22/01/2020 0.49p 0.49p 0.47p 0.49p 710700
21/01/2020 0.49p 0.49p 0.47p 0.49p 665685
20/01/2020 0.49p 0.49p 0.47p 0.49p 89021
17/01/2020 0.49p 0.49p 0.49p 0.49p 2000000
16/01/2020 0.49p 0.49p 0.47p 0.49p 100000
15/01/2020 0.49p 0.49p 0.48p 0.49p 1000000
14/01/2020 0.49p 0.49p 0.49p 0.49p 0
13/01/2020 0.49p 0.49p 0.47p 0.49p 1500000
10/01/2020 0.49p 0.49p 0.49p 0.49p 750000
09/01/2020 0.49p 0.49p 0.47p 0.49p 5325
08/01/2020 0.49p 0.49p 0.47p 0.49p 12500
07/01/2020 0.49p 0.49p 0.49p 0.49p 0
06/01/2020 0.49p 0.49p 0.49p 0.49p 0
03/01/2020 0.49p 0.49p 0.47p 0.49p 500000
02/01/2020 0.50p 0.50p 0.48p 0.49p 1110000
01/01/2020 0.50p 0.50p 0.50p 0.50p 9000
31/12/2019 0.50p 0.50p 0.50p 0.50p 9000
30/12/2019 0.50p 0.50p 0.48p 0.50p 3423
27/12/2019 0.50p 0.50p 0.47p 0.50p 100000
26/12/2019 0.50p 0.50p 0.49p 0.50p 0
25/12/2019 0.50p 0.50p 0.49p 0.50p 0
24/12/2019 0.50p 0.50p 0.49p 0.50p 0
23/12/2019 0.50p 0.50p 0.48p 0.49p 861349
20/12/2019 0.50p 0.51p 0.50p 0.50p 108427
19/12/2019 0.49p 0.50p 0.48p 0.50p 2737137
18/12/2019 0.48p 0.50p 0.48p 0.49p 2033498
17/12/2019 0.48p 0.48p 0.47p 0.48p 300000
16/12/2019 0.48p 0.49p 0.47p 0.48p 548458
13/12/2019 0.48p 0.48p 0.47p 0.48p 175000
12/12/2019 0.48p 0.49p 0.47p 0.48p 187690
11/12/2019 0.48p 0.49p 0.47p 0.48p 175273
10/12/2019 0.48p 0.48p 0.48p 0.48p 250000
09/12/2019 0.47p 0.49p 0.47p 0.48p 932242
06/12/2019 0.47p 0.49p 0.47p 0.47p 850000
05/12/2019 0.48p 0.48p 0.47p 0.47p 2547669
04/12/2019 0.48p 0.48p 0.48p 0.48p 100000
03/12/2019 0.49p 0.49p 0.47p 0.48p 3727140
02/12/2019 0.50p 0.50p 0.48p 0.49p 1238095
29/11/2019 0.50p 0.50p 0.49p 0.50p 1218421
28/11/2019 0.50p 0.50p 0.49p 0.50p 193372
27/11/2019 0.50p 0.50p 0.49p 0.50p 1405238
26/11/2019 0.50p 0.50p 0.49p 0.50p 2105561
25/11/2019 0.50p 0.50p 0.49p 0.50p 4057349
22/11/2019 0.49p 0.50p 0.48p 0.50p 1991048
21/11/2019 0.51p 0.51p 0.47p 0.49p 1519990
20/11/2019 0.51p 0.51p 0.50p 0.51p 230000
19/11/2019 0.51p 0.51p 0.50p 0.51p 148793
18/11/2019 0.51p 0.51p 0.49p 0.51p 3560100
15/11/2019 0.51p 0.51p 0.50p 0.51p 200000
14/11/2019 0.51p 0.51p 0.50p 0.51p 522500
13/11/2019 0.51p 0.51p 0.50p 0.51p 606112
12/11/2019 0.51p 0.51p 0.51p 0.51p 0
11/11/2019 0.51p 0.51p 0.50p 0.51p 2182741
08/11/2019 0.51p 0.51p 0.50p 0.51p 620139
07/11/2019 0.51p 0.51p 0.50p 0.51p 949347
06/11/2019 0.51p 0.51p 0.50p 0.51p 1394477
05/11/2019 0.52p 0.52p 0.50p 0.51p 1926353
04/11/2019 0.52p 0.52p 0.50p 0.52p 3985000
01/11/2019 0.52p 0.52p 0.50p 0.52p 307175
31/10/2019 0.52p 0.53p 0.50p 0.52p 1140000
30/10/2019 0.54p 0.54p 0.50p 0.52p 1191314
29/10/2019 0.54p 0.54p 0.54p 0.54p 0
28/10/2019 0.54p 0.55p 0.52p 0.54p 4933408
25/10/2019 0.55p 0.55p 0.53p 0.54p 1045274
24/10/2019 0.55p 0.56p 0.53p 0.55p 1300115
23/10/2019 0.54p 0.57p 0.54p 0.55p 1213952
22/10/2019 0.50p 0.58p 0.50p 0.54p 7669155
21/10/2019 0.45p 0.52p 0.45p 0.50p 6905271
18/10/2019 0.47p 0.47p 0.40p 0.45p 14965646
17/10/2019 0.46p 0.47p 0.45p 0.47p 1605662
16/10/2019 0.45p 0.46p 0.43p 0.46p 400000
15/10/2019 0.45p 0.46p 0.44p 0.45p 567113
14/10/2019 0.45p 0.46p 0.45p 0.45p 9121
11/10/2019 0.45p 0.45p 0.45p 0.45p 0
10/10/2019 0.45p 0.46p 0.45p 0.45p 261590
09/10/2019 0.44p 0.45p 0.44p 0.45p 232923
08/10/2019 0.48p 0.48p 0.44p 0.44p 617805
07/10/2019 0.49p 0.49p 0.47p 0.48p 581972
04/10/2019 0.51p 0.51p 0.48p 0.49p 1510000
03/10/2019 0.52p 0.55p 0.49p 0.51p 6836917
02/10/2019 0.54p 0.54p 0.50p 0.52p 2594571
01/10/2019 0.54p 0.54p 0.52p 0.54p 157028
30/09/2019 0.54p 0.54p 0.51p 0.54p 114355
27/09/2019 0.54p 0.54p 0.52p 0.54p 145000
26/09/2019 0.54p 0.54p 0.52p 0.54p 79222
25/09/2019 0.54p 0.54p 0.52p 0.54p 200000
24/09/2019 0.54p 0.54p 0.54p 0.54p 557808
23/09/2019 0.54p 0.54p 0.52p 0.54p 11379
20/09/2019 0.55p 0.55p 0.52p 0.54p 232749
19/09/2019 0.54p 0.55p 0.54p 0.55p 462962
18/09/2019 0.55p 0.55p 0.52p 0.54p 300000
17/09/2019 0.55p 0.55p 0.53p 0.55p 381895
16/09/2019 0.55p 0.55p 0.55p 0.55p 18181
13/09/2019 0.55p 0.56p 0.53p 0.55p 548251
12/09/2019 0.55p 0.55p 0.55p 0.55p 0
11/09/2019 0.55p 0.57p 0.53p 0.55p 355000
10/09/2019 0.55p 0.55p 0.54p 0.55p 250000
09/09/2019 0.56p 0.56p 0.53p 0.55p 1196124
06/09/2019 0.56p 0.57p 0.54p 0.56p 400000
05/09/2019 0.53p 0.58p 0.53p 0.56p 1505000
04/09/2019 0.54p 0.54p 0.51p 0.53p 4201609
03/09/2019 0.54p 0.55p 0.54p 0.54p 534684
02/09/2019 0.54p 0.55p 0.53p 0.54p 2538491
30/08/2019 0.55p 0.56p 0.52p 0.54p 2303101
29/08/2019 0.55p 0.56p 0.52p 0.55p 4860980
28/08/2019 0.58p 0.58p 0.50p 0.55p 2134721
27/08/2019 0.60p 0.61p 0.53p 0.58p 3319043
23/08/2019 0.58p 0.61p 0.58p 0.60p 4905213
22/08/2019 0.63p 0.63p 0.55p 0.58p 4962406

*Close Price adjusted for both dividends and splits