Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/03/2018 1.33p 1.33p 1.29p 1.33p 81412
07/03/2018 1.33p 1.39p 1.31p 1.33p 145723
06/03/2018 1.45p 1.45p 1.32p 1.33p 1104566
05/03/2018 1.53p 1.53p 1.41p 1.45p 1118248
02/03/2018 1.63p 1.69p 1.46p 1.53p 3224100
01/03/2018 1.43p 1.52p 1.40p 1.50p 2813835
28/02/2018 1.43p 1.43p 1.37p 1.43p 100000
27/02/2018 1.43p 1.43p 1.37p 1.43p 200000
26/02/2018 1.43p 1.43p 1.40p 1.43p 545000
23/02/2018 1.35p 1.43p 1.35p 1.43p 2049608
22/02/2018 1.55p 1.58p 1.32p 1.35p 3244999
21/02/2018 1.60p 1.60p 1.52p 1.55p 626699
20/02/2018 1.60p 1.60p 1.55p 1.60p 84992
19/02/2018 1.60p 1.60p 1.57p 1.60p 20504
16/02/2018 1.60p 1.60p 1.60p 1.60p 0
15/02/2018 1.60p 1.60p 1.60p 1.60p 8294
14/02/2018 1.60p 1.60p 1.56p 1.60p 171124
13/02/2018 1.53p 1.70p 1.50p 1.60p 1329293
12/02/2018 1.55p 1.55p 1.51p 1.53p 9348
09/02/2018 1.58p 1.59p 1.50p 1.55p 207046
08/02/2018 1.58p 1.60p 1.58p 1.58p 124187
07/02/2018 1.63p 1.63p 1.58p 1.58p 100000
06/02/2018 1.63p 1.65p 1.63p 1.63p 150000
05/02/2018 1.63p 1.64p 1.55p 1.63p 1200794
02/02/2018 1.55p 1.58p 1.50p 1.55p 768290
01/02/2018 1.65p 1.65p 1.51p 1.55p 3136901
31/01/2018 1.65p 1.65p 1.60p 1.65p 208225
30/01/2018 1.74p 1.74p 1.55p 1.65p 758775
29/01/2018 1.75p 1.75p 1.67p 1.74p 169000
26/01/2018 1.80p 1.80p 1.61p 1.75p 1116066
25/01/2018 1.85p 1.85p 1.80p 1.80p 35000
24/01/2018 1.85p 1.85p 1.81p 1.85p 616152
23/01/2018 1.88p 1.90p 1.80p 1.85p 2661143
22/01/2018 1.88p 1.99p 1.83p 1.88p 4165340
19/01/2018 1.65p 1.99p 1.61p 1.88p 4138348
18/01/2018 1.45p 1.74p 1.45p 1.65p 6384377
17/01/2018 1.45p 1.49p 1.45p 1.45p 14092
16/01/2018 1.43p 1.49p 1.37p 1.45p 601055
15/01/2018 1.43p 1.43p 1.37p 1.43p 5000
12/01/2018 1.43p 1.43p 1.37p 1.43p 415486
11/01/2018 1.45p 1.45p 1.37p 1.43p 1262140
10/01/2018 1.55p 1.55p 1.41p 1.45p 1242167
09/01/2018 1.40p 1.85p 1.40p 1.55p 12192688
08/01/2018 1.25p 1.44p 1.25p 1.40p 1645369
05/01/2018 1.25p 1.30p 1.20p 1.25p 295000
04/01/2018 1.30p 1.30p 1.21p 1.25p 516038
03/01/2018 1.33p 1.33p 1.25p 1.30p 440801
02/01/2018 1.33p 1.33p 1.33p 1.33p 0
29/12/2017 1.33p 1.34p 1.30p 1.33p 107199
28/12/2017 1.33p 1.34p 1.33p 1.33p 173257
27/12/2017 1.30p 1.35p 1.30p 1.33p 322332
22/12/2017 1.30p 1.34p 1.27p 1.30p 208037
21/12/2017 1.30p 1.35p 1.30p 1.30p 340544
20/12/2017 1.23p 1.30p 1.21p 1.30p 633605
19/12/2017 1.23p 1.23p 1.23p 1.23p 100284
18/12/2017 1.28p 1.29p 1.23p 1.23p 570300
15/12/2017 1.35p 1.35p 1.25p 1.28p 691381
14/12/2017 1.18p 1.38p 1.18p 1.35p 2007378
13/12/2017 1.28p 1.28p 1.14p 1.18p 2330148
12/12/2017 1.35p 1.35p 1.19p 1.28p 598021
11/12/2017 1.38p 1.38p 1.28p 1.35p 219515
08/12/2017 1.38p 1.38p 1.26p 1.38p 399814
07/12/2017 1.38p 1.38p 1.33p 1.38p 88666
06/12/2017 1.38p 1.38p 1.34p 1.38p 269899
05/12/2017 1.38p 1.38p 1.35p 1.38p 60000
04/12/2017 1.35p 1.38p 1.29p 1.38p 162676
01/12/2017 1.28p 1.29p 1.27p 1.28p 136383
30/11/2017 1.33p 1.33p 1.25p 1.28p 663465
29/11/2017 1.33p 1.35p 1.30p 1.33p 603337
28/11/2017 1.38p 1.38p 1.31p 1.38p 1045456
27/11/2017 1.48p 1.48p 1.36p 1.38p 339457
24/11/2017 1.53p 1.53p 1.45p 1.48p 466961
23/11/2017 1.48p 1.50p 1.40p 1.50p 692713
22/11/2017 1.45p 1.45p 1.45p 1.45p 0
21/11/2017 1.45p 1.45p 1.38p 1.45p 100000
20/11/2017 1.45p 1.45p 1.40p 1.45p 345000
17/11/2017 1.45p 1.47p 1.41p 1.45p 263900
16/11/2017 1.45p 1.45p 1.41p 1.45p 596754
15/11/2017 1.45p 1.45p 1.42p 1.45p 304246
14/11/2017 1.53p 1.53p 1.39p 1.45p 3749715
13/11/2017 1.58p 1.58p 1.52p 1.53p 332203
10/11/2017 1.58p 1.59p 1.50p 1.58p 1074249
09/11/2017 1.58p 1.58p 1.52p 1.58p 480000
08/11/2017 1.58p 1.58p 1.58p 1.58p 0
07/11/2017 1.58p 1.58p 1.55p 1.58p 400000
06/11/2017 1.58p 1.58p 1.55p 1.58p 1201067
03/11/2017 1.63p 1.63p 1.56p 1.58p 1599437
02/11/2017 1.63p 1.63p 1.58p 1.63p 619293
01/11/2017 1.58p 1.63p 1.58p 1.63p 974283
31/10/2017 1.68p 1.68p 1.58p 1.58p 1181079
30/10/2017 1.68p 1.68p 1.61p 1.68p 1388519
27/10/2017 1.65p 1.68p 1.60p 1.68p 929469
26/10/2017 1.68p 1.68p 1.62p 1.65p 1033655
25/10/2017 1.68p 1.69p 1.65p 1.68p 357874
24/10/2017 1.75p 1.75p 1.65p 1.68p 1495353
23/10/2017 1.90p 1.90p 1.73p 1.75p 1558530
20/10/2017 1.95p 2.02p 1.80p 1.90p 3940067
19/10/2017 1.78p 1.97p 1.75p 1.95p 1124927
18/10/2017 1.70p 1.79p 1.70p 1.75p 1040910
17/10/2017 1.68p 1.70p 1.68p 1.70p 788429
16/10/2017 1.75p 1.77p 1.70p 1.73p 980401
13/10/2017 1.68p 1.75p 1.68p 1.75p 677621
12/10/2017 1.68p 1.73p 1.63p 1.68p 5987317
11/10/2017 1.78p 1.78p 1.70p 1.73p 525757
10/10/2017 1.78p 1.78p 1.78p 1.78p 895852
09/10/2017 1.73p 1.78p 1.73p 1.78p 631730
06/10/2017 1.73p 1.73p 1.73p 1.73p 1382289
05/10/2017 1.73p 1.73p 1.73p 1.73p 945571
04/10/2017 1.88p 2.05p 1.73p 1.73p 6949540
03/10/2017 1.95p 1.95p 1.88p 1.88p 1474095
02/10/2017 2.05p 2.05p 1.85p 1.95p 2463939
29/09/2017 1.70p 2.05p 1.63p 2.05p 3440432
28/09/2017 1.85p 1.85p 1.73p 1.73p 5143360
27/09/2017 1.85p 1.85p 1.85p 1.85p 571882
26/09/2017 1.93p 1.93p 1.83p 1.85p 824017
25/09/2017 1.95p 1.95p 1.93p 1.93p 261498
22/09/2017 1.95p 1.95p 1.95p 1.95p 505000
21/09/2017 1.95p 1.95p 1.95p 1.95p 199812
20/09/2017 1.95p 1.95p 1.95p 1.95p 220200
19/09/2017 1.95p 1.98p 1.88p 1.95p 1470599
18/09/2017 2.03p 2.03p 1.95p 1.95p 340966
15/09/2017 2.05p 2.05p 2.03p 2.03p 6327373
14/09/2017 1.93p 2.20p 1.93p 2.05p 7200885
13/09/2017 1.93p 2.05p 1.90p 1.93p 18195558
12/09/2017 1.95p 1.95p 1.83p 1.93p 1167959
11/09/2017 1.95p 2.00p 1.95p 1.95p 886886
08/09/2017 1.95p 1.95p 1.95p 1.95p 818220
07/09/2017 2.08p 2.08p 1.95p 1.95p 5812972
06/09/2017 2.08p 2.15p 2.08p 2.08p 3586336
05/09/2017 2.30p 2.43p 2.05p 2.08p 8813005
04/09/2017 2.30p 2.33p 2.10p 2.15p 9206493
01/09/2017 1.85p 2.55p 1.85p 2.30p 26959104
31/08/2017 2.38p 2.38p 1.85p 1.88p 3930843
30/08/2017 2.50p 2.63p 2.38p 2.38p 1557665
29/08/2017 2.63p 2.63p 2.63p 2.63p 106000
25/08/2017 2.63p 2.63p 2.63p 2.63p 189897
24/08/2017 2.63p 2.63p 2.63p 2.63p 105390
23/08/2017 2.75p 2.75p 2.63p 2.63p 205364
22/08/2017 2.63p 3.00p 2.38p 2.75p 762599
21/08/2017 2.63p 2.63p 2.63p 2.63p 5000
18/08/2017 2.63p 2.63p 2.63p 2.63p 111482
17/08/2017 2.63p 2.63p 2.63p 2.63p 61036
16/08/2017 2.75p 2.75p 2.63p 2.63p 400578
15/08/2017 2.75p 2.75p 2.75p 2.75p 686882
14/08/2017 3.25p 3.25p 2.63p 2.75p 2246966
11/08/2017 2.75p 3.25p 2.63p 3.25p 3740160
10/08/2017 2.75p 3.00p 2.63p 2.75p 1376184
09/08/2017 2.88p 3.00p 2.50p 3.00p 2325258
08/08/2017 4.25p 4.25p 2.38p 2.88p 8696230
07/08/2017 3.88p 4.25p 3.88p 4.25p 1462968
04/08/2017 4.00p 4.00p 3.88p 3.88p 771447
03/08/2017 4.13p 4.13p 3.88p 4.00p 895566
02/08/2017 4.13p 4.38p 4.13p 4.13p 1358863
01/08/2017 4.38p 4.38p 4.38p 4.38p 109000
31/07/2017 4.50p 4.38p 4.38p 4.38p 268576
28/07/2017 4.63p 4.63p 4.13p 4.38p 5195506
27/07/2017 4.88p 5.13p 4.38p 4.63p 3918029
26/07/2017 5.13p 5.25p 5.13p 5.13p 84465
25/07/2017 5.13p 5.25p 5.13p 5.25p 664802
24/07/2017 5.25p 5.25p 4.88p 5.13p 236636
21/07/2017 5.50p 5.50p 5.25p 5.25p 344148
20/07/2017 5.50p 5.50p 5.50p 5.50p 186872
19/07/2017 5.50p 5.50p 5.50p 5.50p 152981
18/07/2017 4.88p 5.63p 4.88p 5.50p 545788
17/07/2017 5.13p 5.13p 4.88p 4.88p 317264
14/07/2017 5.13p 5.13p 5.13p 5.13p 347059
13/07/2017 5.25p 5.25p 5.13p 5.13p 131729
12/07/2017 5.13p 5.25p 5.13p 5.25p 508140
11/07/2017 5.25p 5.25p 5.13p 5.13p 227189
10/07/2017 5.50p 5.50p 5.25p 5.25p 273529
07/07/2017 5.25p 5.63p 5.25p 5.50p 389149
06/07/2017 5.38p 6.13p 5.25p 5.25p 1685244
05/07/2017 5.38p 5.38p 5.38p 5.38p 212388
04/07/2017 5.50p 5.63p 5.38p 5.38p 610338
03/07/2017 6.00p 6.00p 5.38p 5.50p 604835
30/06/2017 6.00p 6.00p 6.00p 6.00p 183381
29/06/2017 5.88p 6.38p 5.88p 6.00p 895856
28/06/2017 4.63p 6.00p 4.63p 5.88p 2758805
27/06/2017 5.88p 5.88p 4.63p 4.63p 5178459
26/06/2017 6.63p 6.63p 5.38p 5.88p 4965457
23/06/2017 6.88p 6.88p 6.63p 6.63p 769816
22/06/2017 7.13p 7.13p 6.88p 6.88p 0
21/06/2017 7.38p 7.38p 7.13p 7.13p 0
20/06/2017 7.88p 7.88p 7.38p 7.38p 0
19/06/2017 7.75p 7.88p 7.75p 7.88p 0
16/06/2017 7.50p 8.00p 7.00p 7.75p 1609107
15/06/2017 8.38p 8.42p 6.99p 7.50p 1838828
14/06/2017 9.13p 9.13p 8.28p 8.38p 1384050
13/06/2017 9.88p 9.88p 8.80p 9.13p 1521745
12/06/2017 9.75p 10.85p 9.75p 9.88p 1059186
09/06/2017 9.63p 9.90p 9.33p 9.75p 737464
08/06/2017 9.88p 9.90p 9.33p 9.63p 575652
07/06/2017 9.88p 10.13p 9.64p 9.88p 623728
06/06/2017 10.13p 10.39p 9.55p 9.88p 1069416
05/06/2017 10.00p 10.33p 9.75p 10.13p 1298527
02/06/2017 10.00p 10.63p 9.75p 10.00p 1547392
01/06/2017 9.75p 10.45p 9.75p 10.00p 810769
31/05/2017 10.38p 11.10p 9.75p 9.75p 1903793
30/05/2017 9.50p 10.70p 9.50p 10.38p 2953919
26/05/2017 8.88p 9.63p 8.88p 9.50p 1450925

*Close Price adjusted for both dividends and splits