Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
21/06/2012 41.00p 41.40p 41.00p 41.00p 7918
20/06/2012 41.25p 42.00p 41.00p 41.00p 49497
19/06/2012 41.25p 42.00p 40.65p 41.25p 38623
18/06/2012 41.00p 42.00p 40.00p 41.25p 107673
15/06/2012 39.50p 43.50p 39.50p 41.00p 180038
14/06/2012 40.00p 40.25p 38.00p 39.50p 17739
13/06/2012 40.00p 40.50p 40.00p 40.00p 2876
12/06/2012 40.50p 40.50p 40.00p 40.00p 15000
11/06/2012 40.50p 41.00p 40.00p 40.50p 14827
08/06/2012 42.00p 42.80p 40.00p 40.50p 31847
07/06/2012 42.00p 42.40p 42.00p 42.00p 1000
06/06/2012 42.00p 42.40p 42.00p 42.00p 12149
01/06/2012 42.00p 42.70p 41.00p 42.00p 67904
31/05/2012 42.00p 42.10p 41.00p 42.00p 6344
30/05/2012 42.50p 43.00p 41.00p 42.00p 13536
29/05/2012 42.50p 42.80p 41.00p 42.50p 28676
28/05/2012 43.50p 43.50p 41.50p 42.50p 24057
25/05/2012 43.50p 44.75p 42.50p 43.50p 113304
24/05/2012 43.50p 44.75p 42.80p 43.50p 14064
23/05/2012 43.50p 44.85p 42.80p 43.50p 11825
22/05/2012 43.50p 44.90p 43.00p 43.50p 26208
21/05/2012 42.00p 43.50p 41.67p 43.50p 16972
18/05/2012 42.00p 43.00p 41.60p 42.00p 36670
17/05/2012 40.50p 43.00p 38.55p 42.00p 81171
16/05/2012 43.50p 44.10p 40.10p 41.50p 49668
15/05/2012 43.50p 44.40p 42.02p 43.50p 15789
14/05/2012 42.50p 44.69p 40.50p 43.50p 54412
11/05/2012 43.00p 45.75p 42.45p 44.50p 83861
10/05/2012 42.50p 44.00p 42.00p 43.00p 80143
09/05/2012 43.50p 44.00p 42.50p 42.50p 51188
08/05/2012 43.00p 44.00p 40.00p 43.00p 119998
04/05/2012 44.50p 44.50p 42.30p 43.00p 78048
03/05/2012 44.50p 44.55p 44.00p 44.50p 49029
02/05/2012 46.00p 46.20p 42.00p 44.50p 280742
01/05/2012 43.25p 47.00p 40.50p 45.50p 626139
30/04/2012 42.50p 67.99p 40.50p 43.25p 1326513
27/04/2012 36.75p 36.75p 35.00p 36.50p 24500
26/04/2012 36.75p 37.89p 35.00p 36.75p 30368
25/04/2012 36.75p 37.90p 35.00p 36.75p 7400
24/04/2012 36.75p 37.90p 36.75p 36.75p 1279
23/04/2012 37.50p 38.20p 35.00p 36.75p 47683
20/04/2012 40.00p 40.00p 36.00p 37.50p 16732
19/04/2012 40.00p 40.00p 38.00p 40.00p 24985
18/04/2012 40.50p 40.50p 39.00p 40.00p 30544
17/04/2012 39.50p 41.00p 38.00p 40.50p 190690
16/04/2012 37.00p 37.00p 36.50p 37.00p 0
13/04/2012 37.00p 37.00p 36.50p 37.00p 0
12/04/2012 37.00p 37.00p 36.50p 37.00p 25000
11/04/2012 37.00p 37.00p 35.00p 37.00p 0
10/04/2012 37.00p 37.00p 35.00p 37.00p 0
05/04/2012 37.00p 37.00p 35.00p 37.00p 0
04/04/2012 37.00p 37.00p 35.00p 37.00p 0
03/04/2012 37.00p 37.00p 35.00p 37.00p 0
02/04/2012 37.00p 37.00p 35.00p 37.00p 3926
30/03/2012 37.50p 37.50p 36.00p 37.00p 7000
29/03/2012 38.50p 38.50p 37.00p 37.50p 822
28/03/2012 38.50p 38.50p 37.00p 38.50p 3500
27/03/2012 38.50p 38.50p 37.00p 38.50p 2515
26/03/2012 38.50p 38.50p 37.00p 38.50p 3849
23/03/2012 38.50p 38.50p 38.50p 38.50p 0
22/03/2012 38.50p 38.50p 38.50p 38.50p 0
21/03/2012 38.50p 38.50p 38.50p 38.50p 0
20/03/2012 38.50p 38.50p 38.50p 38.50p 0
19/03/2012 38.50p 38.50p 38.50p 38.50p 0
16/03/2012 39.00p 39.00p 37.00p 38.50p 9689
15/03/2012 39.00p 39.00p 38.00p 39.00p 7000
14/03/2012 39.00p 39.00p 38.00p 39.00p 8222
13/03/2012 39.00p 39.00p 38.00p 39.00p 36096
12/03/2012 39.00p 39.00p 38.00p 39.00p 7613
09/03/2012 39.00p 39.50p 38.00p 39.00p 0
08/03/2012 39.50p 39.50p 38.00p 39.00p 7500
07/03/2012 39.50p 41.50p 39.00p 39.50p 0
06/03/2012 39.50p 41.50p 39.00p 39.50p 0
05/03/2012 41.50p 41.50p 39.00p 39.50p 22926
02/03/2012 41.00p 41.50p 39.60p 41.50p 28589
01/03/2012 41.00p 41.00p 39.00p 41.00p 754
29/02/2012 41.00p 41.00p 39.60p 41.00p 0
28/02/2012 41.00p 41.00p 39.60p 41.00p 2000
27/02/2012 41.00p 41.00p 39.70p 41.00p 1234
24/02/2012 41.00p 41.00p 39.00p 41.00p 4000
23/02/2012 41.00p 41.00p 39.00p 41.00p 0
22/02/2012 41.00p 41.00p 39.00p 41.00p 5245
21/02/2012 41.00p 41.00p 39.00p 41.00p 10623
20/02/2012 41.00p 41.00p 38.00p 41.00p 31503
17/02/2012 41.00p 41.00p 40.40p 41.00p 0
16/02/2012 41.00p 41.00p 40.40p 41.00p 40000
15/02/2012 41.00p 41.00p 40.50p 41.00p 0
14/02/2012 41.00p 41.00p 40.50p 41.00p 0
13/02/2012 41.00p 41.00p 40.50p 41.00p 6112
10/02/2012 41.00p 41.00p 40.50p 41.00p 3660
09/02/2012 41.00p 41.00p 40.50p 41.00p 0
08/02/2012 41.00p 41.00p 40.50p 41.00p 2432
07/02/2012 41.00p 41.00p 38.50p 41.00p 24122
06/02/2012 41.00p 42.00p 39.00p 41.00p 8967
03/02/2012 41.50p 41.50p 40.00p 41.00p 25000
02/02/2012 41.50p 41.50p 38.90p 41.50p 0
01/02/2012 39.00p 41.50p 38.90p 41.50p 90000
31/01/2012 38.50p 40.00p 37.50p 39.00p 337985
30/01/2012 38.50p 38.50p 38.50p 38.50p 0
27/01/2012 38.50p 38.50p 38.50p 38.50p 791
26/01/2012 39.00p 39.00p 38.50p 38.50p 1000
25/01/2012 39.00p 39.00p 38.00p 39.00p 34000
24/01/2012 39.00p 39.00p 38.00p 39.00p 0
23/01/2012 39.00p 39.00p 38.00p 39.00p 12000
20/01/2012 39.00p 39.00p 38.75p 39.00p 2500
19/01/2012 40.00p 40.00p 38.00p 39.00p 40477
18/01/2012 40.00p 40.00p 38.00p 40.00p 10000
17/01/2012 40.00p 40.00p 38.00p 40.00p 564
16/01/2012 40.00p 40.00p 39.70p 40.00p 5037
13/01/2012 40.00p 40.00p 38.00p 40.00p 12000
12/01/2012 40.00p 40.00p 39.75p 40.00p 0
11/01/2012 40.00p 40.00p 39.75p 40.00p 0
10/01/2012 40.00p 40.00p 39.75p 40.00p 0
09/01/2012 40.00p 40.00p 39.75p 40.00p 24000
06/01/2012 40.00p 40.00p 38.00p 40.00p 21428
05/01/2012 40.00p 42.00p 38.00p 40.00p 111145
04/01/2012 40.00p 41.99p 38.00p 40.00p 260213
03/01/2012 39.00p 41.99p 39.00p 40.00p 311250
30/12/2011 39.00p 39.00p 38.00p 39.00p 42400
29/12/2011 39.00p 39.00p 38.00p 39.00p 10000
28/12/2011 39.00p 39.50p 39.00p 39.00p 33099
23/12/2011 41.50p 41.50p 36.40p 39.00p 269065
22/12/2011 46.00p 46.00p 44.90p 46.00p 142
21/12/2011 46.00p 46.50p 44.90p 46.00p 0
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