Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/05/2017 9.00p 9.12p 8.63p 8.88p 541773
24/05/2017 9.38p 9.50p 8.77p 9.00p 1125202
23/05/2017 9.75p 9.90p 9.25p 9.38p 1504852
22/05/2017 10.25p 10.40p 9.63p 9.75p 1046357
19/05/2017 10.13p 10.32p 10.00p 10.25p 1891573
18/05/2017 9.63p 10.25p 9.55p 10.13p 3374539
17/05/2017 9.88p 10.14p 9.30p 9.63p 2437621
16/05/2017 9.00p 9.95p 9.00p 9.88p 4810742
15/05/2017 7.13p 9.43p 7.13p 9.00p 2886860
12/05/2017 7.13p 7.23p 7.00p 7.13p 429120
11/05/2017 7.25p 7.25p 7.00p 7.13p 261188
10/05/2017 7.63p 7.63p 7.02p 7.25p 418863
09/05/2017 6.88p 7.83p 6.88p 7.63p 474160
08/05/2017 7.13p 7.20p 6.83p 6.88p 159341
05/05/2017 7.75p 7.75p 7.09p 7.13p 206298
04/05/2017 7.75p 7.75p 7.50p 7.75p 126462
03/05/2017 7.75p 7.95p 7.63p 7.75p 305340
02/05/2017 8.13p 8.48p 7.70p 7.75p 716061
28/04/2017 7.00p 8.45p 7.00p 8.13p 1063463
27/04/2017 6.63p 7.45p 6.63p 7.00p 453164
26/04/2017 6.75p 7.00p 6.25p 6.38p 707823
25/04/2017 6.50p 7.00p 6.50p 6.75p 369481
24/04/2017 6.25p 6.80p 6.19p 6.50p 286267
21/04/2017 6.13p 6.25p 6.08p 6.25p 190038
20/04/2017 6.00p 6.50p 6.00p 6.13p 384938
19/04/2017 6.00p 6.40p 5.90p 6.00p 325315
18/04/2017 5.75p 6.40p 5.75p 6.00p 401319
13/04/2017 5.75p 6.00p 5.75p 5.75p 25055
12/04/2017 6.13p 6.13p 5.50p 5.75p 542834
11/04/2017 6.25p 6.40p 6.00p 6.13p 241106
10/04/2017 6.63p 6.63p 6.22p 6.25p 631071
07/04/2017 6.25p 6.75p 6.18p 6.63p 327671
06/04/2017 6.63p 7.00p 6.18p 6.38p 395675
05/04/2017 6.13p 6.90p 6.02p 6.63p 468264
04/04/2017 6.63p 6.75p 6.14p 6.38p 733526
03/04/2017 7.25p 7.30p 6.19p 6.75p 1261946
31/03/2017 7.38p 7.64p 7.00p 7.25p 519752
30/03/2017 7.25p 8.16p 7.25p 7.38p 1361166
29/03/2017 7.13p 7.34p 6.50p 7.25p 1183364
28/03/2017 5.50p 7.80p 5.36p 7.13p 2920070
27/03/2017 6.13p 6.88p 5.30p 5.50p 3182731
24/03/2017 8.50p 8.75p 6.00p 6.13p 3644751
23/03/2017 7.75p 9.08p 7.75p 8.50p 1340471
22/03/2017 9.13p 9.25p 7.58p 7.75p 2985524
21/03/2017 10.13p 10.25p 9.03p 9.13p 2900486
20/03/2017 10.25p 10.47p 9.50p 10.13p 1632207
17/03/2017 9.25p 11.20p 9.20p 10.25p 2771251
16/03/2017 9.13p 9.70p 8.63p 9.38p 893173
15/03/2017 8.63p 9.75p 8.50p 9.38p 3279241
14/03/2017 8.00p 9.00p 7.93p 8.63p 2263486
13/03/2017 7.00p 8.63p 6.89p 8.00p 1752449
10/03/2017 7.13p 7.18p 6.77p 7.00p 313259
09/03/2017 7.38p 7.50p 6.50p 7.13p 1399834
08/03/2017 7.38p 7.48p 7.00p 7.38p 577999
07/03/2017 8.00p 8.50p 6.65p 7.38p 3809484
06/03/2017 7.25p 8.50p 7.25p 8.00p 1387437
03/03/2017 7.38p 7.40p 6.53p 7.25p 1250423
02/03/2017 7.88p 8.88p 6.65p 7.50p 4155834
01/03/2017 8.38p 9.15p 6.80p 8.00p 8767372
28/02/2017 6.25p 8.00p 6.15p 8.00p 5838710
27/02/2017 5.13p 6.20p 5.13p 5.85p 3836439
24/02/2017 4.75p 5.30p 4.75p 5.13p 2830114
23/02/2017 4.53p 4.80p 4.49p 4.70p 1104665
22/02/2017 4.63p 4.88p 4.47p 4.53p 3383677
21/02/2017 3.93p 4.75p 3.91p 4.63p 3177525
20/02/2017 3.85p 4.00p 3.72p 3.93p 845107
17/02/2017 3.98p 4.00p 3.71p 3.85p 1843377
16/02/2017 4.10p 4.20p 4.00p 4.05p 985028
15/02/2017 4.15p 4.24p 3.93p 4.10p 2732199
14/02/2017 3.48p 3.90p 3.48p 3.85p 2373092
13/02/2017 3.00p 3.63p 3.00p 3.48p 3894007
10/02/2017 2.95p 3.10p 2.46p 3.00p 4889395
09/02/2017 3.53p 3.53p 2.90p 2.95p 3777629
08/02/2017 3.60p 3.70p 3.50p 3.53p 1684772
07/02/2017 3.90p 3.90p 3.70p 3.73p 1900727
06/02/2017 4.35p 4.68p 3.55p 3.90p 7124961
03/02/2017 3.40p 5.30p 3.40p 4.28p 14621965
02/02/2017 2.85p 3.60p 2.85p 3.40p 4915727
01/02/2017 2.68p 2.99p 2.68p 2.85p 3108091
31/01/2017 2.58p 3.10p 2.58p 2.68p 6251520
30/01/2017 2.38p 2.70p 2.38p 2.58p 3771730
27/01/2017 2.18p 2.45p 2.18p 2.38p 1167833
26/01/2017 2.05p 2.19p 2.05p 2.13p 2678481
25/01/2017 1.83p 2.05p 1.83p 2.05p 881901
24/01/2017 1.83p 1.84p 1.80p 1.83p 88022
23/01/2017 1.80p 1.85p 1.80p 1.83p 463260
20/01/2017 1.68p 1.80p 1.68p 1.80p 195234
19/01/2017 1.63p 1.73p 1.63p 1.68p 539984
18/01/2017 1.63p 1.63p 1.60p 1.63p 496193
17/01/2017 1.63p 1.77p 1.62p 1.63p 2178080
16/01/2017 1.60p 1.67p 1.60p 1.63p 542336
13/01/2017 1.58p 1.65p 1.58p 1.60p 80245
12/01/2017 1.58p 1.60p 1.58p 1.58p 124219
11/01/2017 1.63p 1.63p 1.58p 1.58p 1042626
10/01/2017 1.63p 1.65p 1.60p 1.63p 476131
09/01/2017 1.45p 1.81p 1.42p 1.63p 2811658
06/01/2017 1.68p 1.68p 1.65p 1.68p 152000
05/01/2017 1.68p 1.68p 1.65p 1.68p 114613
04/01/2017 1.55p 1.68p 1.55p 1.68p 865027
03/01/2017 1.55p 1.58p 1.51p 1.55p 939694
30/12/2016 1.55p 1.56p 1.55p 1.55p 98554
29/12/2016 1.55p 1.55p 1.55p 1.55p 0
28/12/2016 1.55p 1.56p 1.50p 1.55p 351832
23/12/2016 1.55p 1.60p 1.55p 1.55p 43286
22/12/2016 1.60p 1.60p 1.51p 1.55p 680243
21/12/2016 1.60p 1.60p 1.58p 1.60p 253541
20/12/2016 1.60p 1.73p 1.58p 1.60p 1473823
19/12/2016 1.68p 1.68p 1.57p 1.60p 415614
16/12/2016 1.70p 1.70p 1.65p 1.68p 66500
15/12/2016 1.70p 1.70p 1.69p 1.70p 60000
14/12/2016 1.70p 1.72p 1.65p 1.70p 1972857
13/12/2016 1.80p 1.80p 1.67p 1.70p 545997
12/12/2016 1.55p 1.81p 1.55p 1.80p 2084611
09/12/2016 1.55p 1.59p 1.55p 1.55p 105000
08/12/2016 1.53p 1.58p 1.51p 1.55p 507115
07/12/2016 1.53p 1.53p 1.50p 1.53p 183235
06/12/2016 1.55p 1.55p 1.50p 1.53p 211667
05/12/2016 1.58p 1.58p 1.55p 1.55p 0
02/12/2016 1.65p 1.65p 1.50p 1.58p 1045590
01/12/2016 1.68p 1.68p 1.65p 1.65p 203270
30/11/2016 1.68p 1.78p 1.65p 1.68p 736779
29/11/2016 1.75p 1.75p 1.65p 1.68p 499166
28/11/2016 1.80p 1.80p 1.75p 1.75p 292109
25/11/2016 1.80p 1.80p 1.75p 1.80p 100000
24/11/2016 1.80p 1.80p 1.80p 1.80p 0
23/11/2016 1.80p 1.83p 1.75p 1.80p 932970
22/11/2016 1.73p 1.84p 1.73p 1.80p 1508219
21/11/2016 1.65p 1.73p 1.65p 1.73p 164003
18/11/2016 1.65p 1.70p 1.65p 1.65p 32000
17/11/2016 1.68p 1.68p 1.63p 1.65p 11515
16/11/2016 1.70p 1.70p 1.67p 1.68p 150000
15/11/2016 1.70p 1.70p 1.67p 1.70p 100000
14/11/2016 1.70p 1.70p 1.68p 1.70p 303082
11/11/2016 1.65p 1.74p 1.65p 1.70p 612557
10/11/2016 1.65p 1.69p 1.63p 1.65p 349261
09/11/2016 1.68p 1.69p 1.62p 1.65p 465435
08/11/2016 1.73p 1.73p 1.65p 1.68p 789686
07/11/2016 1.73p 1.75p 1.70p 1.73p 135928
04/11/2016 1.78p 1.80p 1.70p 1.73p 2955239
03/11/2016 1.85p 1.85p 1.72p 1.78p 1019551
02/11/2016 1.85p 1.85p 1.80p 1.85p 924448
01/11/2016 1.83p 2.04p 1.80p 1.83p 9636426
31/10/2016 1.63p 1.89p 1.63p 1.85p 2590145
28/10/2016 1.63p 1.75p 1.60p 1.63p 4605109
27/10/2016 1.63p 1.67p 1.60p 1.63p 1724946
26/10/2016 1.55p 1.63p 1.55p 1.63p 62128
25/10/2016 1.65p 1.65p 1.42p 1.55p 3566688
24/10/2016 1.43p 1.58p 1.40p 1.43p 3608178
21/10/2016 1.35p 1.45p 1.35p 1.43p 1886052
20/10/2016 1.35p 1.37p 1.30p 1.35p 694556
19/10/2016 1.40p 1.46p 1.30p 1.35p 1805652
18/10/2016 1.35p 1.46p 1.30p 1.40p 702428
17/10/2016 1.35p 1.35p 1.30p 1.35p 106453
14/10/2016 1.35p 1.37p 1.31p 1.35p 900046
13/10/2016 1.35p 1.39p 1.35p 1.35p 180256
12/10/2016 1.45p 1.45p 1.30p 1.35p 1774120
11/10/2016 1.35p 1.45p 1.31p 1.45p 1670222
10/10/2016 1.10p 1.45p 1.10p 1.35p 5347434
07/10/2016 1.10p 1.13p 1.10p 1.10p 560000
06/10/2016 1.13p 1.16p 1.05p 1.10p 537804
05/10/2016 1.18p 1.18p 1.13p 1.13p 264788
04/10/2016 1.18p 1.18p 1.15p 1.18p 301766
03/10/2016 1.20p 1.20p 1.15p 1.18p 934102
30/09/2016 1.18p 1.20p 1.15p 1.20p 375000
29/09/2016 1.15p 1.18p 1.15p 1.15p 19600
28/09/2016 1.15p 1.15p 1.06p 1.15p 30485
27/09/2016 1.23p 1.23p 1.10p 1.15p 223277
26/09/2016 1.23p 1.23p 1.15p 1.23p 1045576
23/09/2016 1.23p 1.23p 1.15p 1.23p 220634
22/09/2016 1.23p 1.23p 1.15p 1.23p 171789
21/09/2016 1.23p 1.23p 1.16p 1.23p 225457
20/09/2016 1.23p 1.23p 1.14p 1.23p 2345959
19/09/2016 1.33p 1.33p 1.20p 1.23p 966512
16/09/2016 1.35p 1.35p 1.23p 1.33p 347459
15/09/2016 1.35p 1.35p 1.23p 1.35p 85233
14/09/2016 1.35p 1.35p 1.25p 1.35p 1166268
13/09/2016 1.33p 1.35p 1.30p 1.35p 3219276
12/09/2016 1.28p 1.33p 1.26p 1.33p 1563655
09/09/2016 1.48p 1.48p 1.22p 1.28p 9007826
08/09/2016 1.53p 1.54p 1.36p 1.48p 1872484
07/09/2016 1.63p 1.63p 1.50p 1.53p 856672
06/09/2016 1.48p 1.57p 1.48p 1.53p 1122579
05/09/2016 1.68p 1.82p 1.48p 1.48p 3782642
02/09/2016 1.33p 1.70p 1.31p 1.68p 8105461
01/09/2016 1.20p 1.36p 1.17p 1.33p 2510005
31/08/2016 1.20p 1.26p 1.13p 1.20p 2373711
30/08/2016 1.05p 1.35p 1.05p 1.20p 8879367
26/08/2016 1.03p 1.03p 0.96p 1.03p 44247
25/08/2016 1.03p 1.03p 0.96p 1.03p 82932
24/08/2016 1.03p 1.03p 0.96p 1.03p 162500
23/08/2016 1.03p 1.03p 0.96p 1.03p 113700
22/08/2016 1.05p 1.13p 1.00p 1.03p 2653067
19/08/2016 1.05p 1.05p 1.05p 1.05p 0
18/08/2016 1.05p 1.05p 1.00p 1.05p 21617
17/08/2016 1.05p 1.05p 1.05p 1.05p 0
16/08/2016 1.08p 1.08p 1.00p 1.05p 1059848
15/08/2016 1.08p 1.08p 1.01p 1.08p 414776
12/08/2016 1.08p 1.08p 1.08p 1.08p 0
11/08/2016 1.08p 1.08p 1.05p 1.08p 92712
10/08/2016 1.03p 1.10p 0.96p 1.08p 916650

*Close Price adjusted for both dividends and splits