Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits