Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2016 1.03p 1.03p 1.03p 1.03p 50000
08/08/2016 1.03p 1.03p 1.03p 1.03p 0
05/08/2016 1.03p 1.03p 0.98p 1.03p 372961
04/08/2016 1.00p 1.05p 0.98p 1.03p 207564
03/08/2016 1.00p 1.04p 1.00p 1.00p 100000
02/08/2016 1.00p 1.04p 0.96p 1.00p 1116889
01/08/2016 1.00p 1.00p 0.96p 1.00p 35000
29/07/2016 1.00p 1.02p 1.00p 1.00p 100000
28/07/2016 0.98p 1.00p 0.96p 1.00p 348804
27/07/2016 1.05p 1.05p 0.98p 0.98p 828033
26/07/2016 1.05p 1.05p 0.96p 1.05p 389345
25/07/2016 1.05p 1.05p 1.05p 1.05p 0
22/07/2016 1.05p 1.05p 1.00p 1.05p 374545
21/07/2016 1.05p 1.05p 1.05p 1.05p 0
20/07/2016 1.05p 1.05p 1.05p 1.05p 0
19/07/2016 1.05p 1.05p 1.05p 1.05p 0
18/07/2016 1.05p 1.05p 1.00p 1.05p 257189
15/07/2016 1.05p 1.05p 0.90p 1.05p 289118
14/07/2016 1.05p 1.05p 1.00p 1.05p 151389
13/07/2016 1.05p 1.05p 1.05p 1.05p 0
12/07/2016 1.05p 1.05p 1.05p 1.05p 0
11/07/2016 1.05p 1.05p 1.01p 1.05p 70000
08/07/2016 1.10p 1.10p 1.02p 1.05p 265000
07/07/2016 1.03p 1.13p 1.00p 1.10p 2654992
06/07/2016 1.05p 1.05p 1.00p 1.03p 471071
05/07/2016 1.05p 1.05p 0.95p 1.05p 132800
04/07/2016 1.05p 1.05p 1.00p 1.05p 150000
01/07/2016 1.05p 1.05p 1.00p 1.05p 75000
30/06/2016 1.05p 1.05p 1.00p 1.05p 100116
29/06/2016 1.05p 1.05p 1.00p 1.05p 60000
28/06/2016 1.05p 1.05p 1.05p 1.05p 0
27/06/2016 1.05p 1.05p 1.03p 1.05p 0
24/06/2016 0.98p 1.05p 0.83p 1.03p 2257809
23/06/2016 1.05p 1.05p 1.00p 1.03p 220000
22/06/2016 1.05p 1.05p 1.05p 1.05p 0
21/06/2016 1.05p 1.05p 1.05p 1.05p 0
20/06/2016 1.05p 1.06p 1.00p 1.05p 1481842
17/06/2016 1.10p 1.10p 1.00p 1.05p 1510723
16/06/2016 1.10p 1.10p 1.06p 1.10p 49754
15/06/2016 1.18p 1.20p 1.05p 1.10p 4563847
14/06/2016 1.23p 1.23p 1.13p 1.18p 193213
13/06/2016 1.23p 1.23p 1.15p 1.23p 252042
10/06/2016 1.28p 1.28p 1.15p 1.23p 625958
09/06/2016 1.15p 1.28p 1.14p 1.28p 962214
08/06/2016 1.18p 1.18p 1.15p 1.15p 84609
07/06/2016 1.18p 1.18p 1.10p 1.18p 300000
06/06/2016 1.15p 1.19p 1.11p 1.18p 371097
03/06/2016 1.15p 1.19p 1.13p 1.15p 128281
02/06/2016 1.25p 1.29p 1.15p 1.15p 982311
01/06/2016 1.15p 1.33p 1.15p 1.25p 1009712
31/05/2016 1.18p 1.20p 1.10p 1.15p 2247446
27/05/2016 1.20p 1.20p 1.18p 1.18p 699850
26/05/2016 1.30p 1.30p 1.17p 1.20p 759892
25/05/2016 1.23p 1.34p 1.23p 1.30p 1087091
24/05/2016 1.35p 1.39p 1.21p 1.23p 1260681
23/05/2016 1.23p 1.51p 1.20p 1.35p 6187877
20/05/2016 1.18p 1.30p 1.17p 1.23p 1036937
19/05/2016 1.15p 1.28p 1.15p 1.18p 1507856
18/05/2016 1.08p 1.34p 1.08p 1.15p 2990836
17/05/2016 1.08p 1.12p 1.00p 1.08p 441112
16/05/2016 1.08p 1.08p 1.01p 1.08p 249733
13/05/2016 1.05p 1.13p 0.97p 1.08p 2850600
12/05/2016 1.10p 1.10p 1.05p 1.05p 432866
11/05/2016 1.13p 1.13p 1.05p 1.10p 250000
10/05/2016 1.13p 1.15p 1.11p 1.13p 328298
09/05/2016 1.13p 1.13p 1.05p 1.13p 96446
06/05/2016 1.10p 1.13p 1.10p 1.13p 100000
05/05/2016 1.10p 1.10p 1.10p 1.10p 0
04/05/2016 1.13p 1.13p 1.10p 1.10p 0
03/05/2016 1.08p 1.13p 1.08p 1.13p 600000
29/04/2016 1.08p 1.11p 1.01p 1.08p 72000
28/04/2016 1.10p 1.10p 1.00p 1.08p 327169
27/04/2016 1.13p 1.20p 1.03p 1.10p 1240960
26/04/2016 1.10p 1.10p 1.05p 1.10p 46296
25/04/2016 1.13p 1.13p 1.05p 1.10p 236922
22/04/2016 1.18p 1.18p 1.03p 1.13p 422140
21/04/2016 1.13p 1.30p 1.13p 1.18p 1463312
20/04/2016 1.15p 1.15p 1.05p 1.13p 220000
19/04/2016 1.20p 1.20p 1.00p 1.15p 1138341
18/04/2016 1.20p 1.22p 1.20p 1.20p 105533
15/04/2016 1.20p 1.22p 1.19p 1.20p 65000
14/04/2016 1.13p 1.20p 1.10p 1.20p 744589
13/04/2016 1.18p 1.35p 1.04p 1.13p 3138578
12/04/2016 1.05p 1.25p 1.05p 1.20p 2098035
11/04/2016 0.98p 1.10p 0.98p 1.05p 1100716
08/04/2016 1.03p 1.03p 0.93p 0.98p 200000
07/04/2016 1.03p 1.03p 1.03p 1.03p 0
06/04/2016 1.03p 1.03p 1.00p 1.03p 440574
05/04/2016 1.08p 1.08p 0.98p 1.03p 763312
04/04/2016 1.23p 1.23p 1.00p 1.08p 1332936
01/04/2016 1.20p 1.29p 1.15p 1.23p 300604
31/03/2016 1.05p 1.25p 1.00p 1.20p 2782859
30/03/2016 0.93p 1.09p 0.93p 1.05p 1532905
29/03/2016 1.08p 1.30p 0.90p 0.93p 4862568
24/03/2016 1.10p 1.10p 1.00p 1.08p 1232800
23/03/2016 1.10p 1.10p 1.05p 1.10p 30000
22/03/2016 1.10p 1.10p 1.08p 1.10p 92470
21/03/2016 1.10p 1.10p 1.10p 1.10p 0
18/03/2016 1.13p 1.15p 1.05p 1.10p 2335714
17/03/2016 1.13p 1.13p 1.00p 1.13p 542361
16/03/2016 1.13p 1.13p 1.08p 1.13p 9264
15/03/2016 1.13p 1.13p 1.13p 1.13p 0
14/03/2016 1.13p 1.13p 1.13p 1.13p 0
11/03/2016 1.13p 1.13p 1.13p 1.13p 0
10/03/2016 1.13p 1.13p 1.05p 1.13p 600000
09/03/2016 1.13p 1.13p 1.12p 1.13p 16741
08/03/2016 1.13p 1.13p 1.06p 1.13p 315
07/03/2016 1.13p 1.13p 1.12p 1.13p 30000
04/03/2016 1.13p 1.13p 1.12p 1.13p 10000
03/03/2016 1.13p 1.13p 1.06p 1.13p 1022
02/03/2016 1.13p 1.15p 1.13p 1.13p 147334
01/03/2016 1.33p 1.33p 1.13p 1.13p 144000
29/02/2016 1.33p 1.33p 1.25p 1.33p 8192
26/02/2016 1.28p 1.33p 1.25p 1.33p 1808
25/02/2016 1.30p 1.30p 1.21p 1.28p 100000
24/02/2016 1.30p 1.30p 1.25p 1.30p 39150
23/02/2016 1.30p 1.30p 1.30p 1.30p 0
22/02/2016 1.30p 1.30p 1.30p 1.30p 0
19/02/2016 1.30p 1.30p 1.30p 1.30p 0
18/02/2016 1.30p 1.30p 1.30p 1.30p 0
17/02/2016 1.30p 1.30p 1.30p 1.30p 0
16/02/2016 1.25p 1.31p 1.25p 1.30p 536221
15/02/2016 1.35p 1.35p 1.25p 1.25p 307957
12/02/2016 1.35p 1.35p 1.31p 1.35p 27839
11/02/2016 1.35p 1.35p 1.35p 1.35p 0
10/02/2016 1.35p 1.35p 1.35p 1.35p 0
09/02/2016 1.35p 1.35p 1.35p 1.35p 73411
08/02/2016 1.33p 1.36p 1.27p 1.35p 142401
05/02/2016 1.33p 1.33p 1.33p 1.33p 0
04/02/2016 1.33p 1.33p 1.25p 1.33p 3000
03/02/2016 1.28p 1.33p 1.25p 1.33p 437845
02/02/2016 1.30p 1.30p 1.25p 1.28p 15000
01/02/2016 1.30p 1.30p 1.25p 1.30p 31874
29/01/2016 1.30p 1.30p 1.30p 1.30p 0
28/01/2016 1.30p 1.30p 1.30p 1.30p 11550
27/01/2016 1.30p 1.30p 1.30p 1.30p 0
26/01/2016 1.33p 1.33p 1.25p 1.30p 50000
25/01/2016 1.33p 1.33p 1.33p 1.33p 0
22/01/2016 1.33p 1.33p 1.25p 1.33p 9233
21/01/2016 1.33p 1.33p 1.33p 1.33p 0
20/01/2016 1.33p 1.33p 1.33p 1.33p 0
19/01/2016 1.33p 1.33p 1.33p 1.33p 0
18/01/2016 1.33p 1.33p 1.33p 1.33p 0
15/01/2016 1.33p 1.33p 1.33p 1.33p 0
14/01/2016 1.28p 1.34p 1.28p 1.33p 92957
13/01/2016 1.28p 1.28p 1.28p 1.28p 0
12/01/2016 1.28p 1.28p 1.20p 1.28p 125000
11/01/2016 1.28p 1.28p 1.28p 1.28p 0
08/01/2016 1.28p 1.28p 1.28p 1.28p 0
07/01/2016 1.28p 1.28p 1.28p 1.28p 0
06/01/2016 1.28p 1.28p 1.28p 1.28p 0
05/01/2016 1.28p 1.28p 1.28p 1.28p 0
04/01/2016 1.28p 1.28p 1.28p 1.28p 0
31/12/2015 1.28p 1.28p 1.28p 1.28p 0
30/12/2015 1.28p 1.28p 1.28p 1.28p 0
29/12/2015 1.28p 1.28p 1.27p 1.28p 65000
24/12/2015 1.28p 1.28p 1.28p 1.28p 0
23/12/2015 1.33p 1.33p 1.25p 1.28p 130000
22/12/2015 1.33p 1.33p 1.26p 1.33p 125000
21/12/2015 1.33p 1.33p 1.33p 1.33p 0
18/12/2015 1.35p 1.35p 1.33p 1.33p 0
17/12/2015 1.35p 1.35p 1.35p 1.35p 8192
16/12/2015 1.35p 1.35p 1.32p 1.35p 10997
15/12/2015 1.35p 1.35p 1.35p 1.35p 0
14/12/2015 1.35p 1.35p 1.35p 1.35p 0
11/12/2015 1.35p 1.35p 1.35p 1.35p 0
10/12/2015 1.35p 1.35p 1.35p 1.35p 0
09/12/2015 1.35p 1.35p 1.35p 1.35p 0
08/12/2015 1.35p 1.35p 1.32p 1.35p 10000
07/12/2015 1.35p 1.35p 1.31p 1.35p 44282
04/12/2015 1.35p 1.35p 1.31p 1.35p 75584
03/12/2015 1.35p 1.35p 1.30p 1.35p 1560114
02/12/2015 1.28p 1.35p 1.28p 1.35p 94416
01/12/2015 1.23p 1.30p 1.20p 1.28p 2931648
30/11/2015 1.28p 1.28p 1.25p 1.28p 96300
27/11/2015 1.28p 1.29p 1.27p 1.28p 113500
26/11/2015 1.28p 1.28p 1.25p 1.28p 50000
25/11/2015 1.35p 1.35p 1.25p 1.28p 255000
24/11/2015 1.35p 1.35p 1.30p 1.35p 25000
23/11/2015 1.35p 1.35p 1.35p 1.35p 0
20/11/2015 1.35p 1.35p 1.35p 1.35p 0
19/11/2015 1.38p 1.38p 1.35p 1.35p 0
18/11/2015 1.43p 1.43p 1.35p 1.38p 214090
17/11/2015 1.58p 1.58p 1.45p 1.48p 568526
16/11/2015 1.45p 1.50p 1.45p 1.50p 339429
13/11/2015 1.45p 1.48p 1.45p 1.45p 0
12/11/2015 1.48p 1.48p 1.43p 1.48p 120000
11/11/2015 1.53p 1.53p 1.40p 1.48p 456761
10/11/2015 1.50p 1.54p 1.45p 1.53p 769806
09/11/2015 1.50p 1.50p 1.50p 1.50p 0
06/11/2015 1.50p 1.53p 1.50p 1.50p 39000
05/11/2015 1.48p 1.55p 1.40p 1.50p 1142678
04/11/2015 1.48p 1.50p 1.41p 1.48p 71936
03/11/2015 1.48p 1.51p 1.48p 1.48p 264430
02/11/2015 1.50p 1.50p 1.48p 1.48p 0
30/10/2015 1.50p 1.50p 1.50p 1.50p 0
29/10/2015 1.50p 1.50p 1.50p 1.50p 0
28/10/2015 1.48p 1.54p 1.38p 1.50p 1118345
27/10/2015 1.55p 1.55p 1.45p 1.48p 315000
26/10/2015 1.60p 1.60p 1.47p 1.55p 165000

*Close Price adjusted for both dividends and splits