Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/06/2015 1.98p 1.99p 1.90p 1.98p 561349
03/06/2015 2.00p 2.10p 1.96p 1.98p 198410
02/06/2015 1.80p 2.09p 1.80p 2.00p 1554252
01/06/2015 1.80p 1.80p 1.75p 1.80p 11826
29/05/2015 1.83p 1.83p 1.76p 1.80p 48238
28/05/2015 1.85p 1.87p 1.70p 1.83p 871032
27/05/2015 1.93p 1.93p 1.75p 1.85p 512851
26/05/2015 2.08p 2.08p 1.88p 1.93p 956203
22/05/2015 2.03p 2.10p 1.90p 2.08p 1082933
21/05/2015 2.13p 2.13p 1.96p 2.03p 433531
20/05/2015 2.35p 2.40p 2.10p 2.13p 1983719
19/05/2015 2.20p 2.43p 2.20p 2.35p 1408757
18/05/2015 1.95p 2.25p 1.95p 2.20p 4321353
15/05/2015 1.83p 2.07p 1.83p 1.95p 3506775
14/05/2015 1.70p 2.20p 1.70p 1.83p 7351149
13/05/2015 1.70p 1.71p 1.70p 1.70p 200000
12/05/2015 1.70p 1.74p 1.60p 1.70p 1240357
11/05/2015 1.73p 1.80p 1.60p 1.70p 1338633
08/05/2015 1.73p 1.73p 1.73p 1.73p 0
07/05/2015 1.73p 1.73p 1.73p 1.73p 0
06/05/2015 1.73p 1.80p 1.70p 1.73p 131000
05/05/2015 1.90p 1.90p 1.90p 1.90p 0
01/05/2015 1.95p 2.00p 1.90p 1.90p 1050000
30/04/2015 1.95p 1.95p 1.95p 1.95p 0
29/04/2015 1.95p 1.98p 1.92p 1.95p 45252
28/04/2015 1.95p 1.95p 1.95p 1.95p 0
27/04/2015 1.95p 1.95p 1.91p 1.95p 1000
24/04/2015 1.95p 1.97p 1.91p 1.95p 23478
23/04/2015 1.95p 1.97p 1.95p 1.95p 20000
22/04/2015 1.95p 1.95p 1.90p 1.95p 1208
21/04/2015 1.98p 1.98p 1.95p 1.95p 100000
20/04/2015 1.98p 1.98p 1.95p 1.98p 100000
17/04/2015 1.98p 1.98p 1.98p 1.98p 0
16/04/2015 1.98p 1.98p 1.95p 1.98p 6500
15/04/2015 2.10p 2.10p 2.10p 2.10p 0
14/04/2015 2.10p 2.10p 2.00p 2.10p 19085
13/04/2015 2.10p 2.10p 2.10p 2.10p 0
10/04/2015 2.05p 2.10p 2.05p 2.10p 147000
09/04/2015 2.05p 2.05p 2.05p 2.05p 0
08/04/2015 2.05p 2.05p 2.05p 2.05p 0
07/04/2015 2.05p 2.08p 2.05p 2.05p 96385
02/04/2015 2.13p 2.18p 2.05p 2.05p 0
01/04/2015 2.18p 2.18p 2.18p 2.18p 0
31/03/2015 2.18p 2.20p 2.15p 2.18p 40000
30/03/2015 2.18p 2.18p 2.15p 2.18p 32500
27/03/2015 2.18p 2.18p 2.18p 2.18p 0
26/03/2015 2.18p 2.18p 2.18p 2.18p 60000
25/03/2015 2.25p 2.25p 2.18p 2.18p 28182
24/03/2015 2.45p 2.45p 2.38p 2.38p 0
23/03/2015 2.55p 2.55p 2.40p 2.45p 551668
20/03/2015 2.43p 2.70p 2.40p 2.55p 1827219
19/03/2015 2.38p 2.50p 2.38p 2.38p 439000
18/03/2015 2.38p 2.50p 2.35p 2.38p 110000
17/03/2015 2.38p 2.38p 2.38p 2.38p 0
16/03/2015 2.38p 2.45p 2.38p 2.38p 56500
13/03/2015 2.38p 2.50p 2.35p 2.38p 851370
12/03/2015 2.28p 2.40p 2.28p 2.38p 16785
11/03/2015 2.23p 2.28p 2.00p 2.28p 791914
10/03/2015 2.25p 2.25p 1.50p 2.23p 2330867
09/03/2015 2.25p 2.30p 2.20p 2.25p 67050
06/03/2015 2.25p 2.30p 2.25p 2.25p 264000
05/03/2015 2.25p 2.30p 2.25p 2.25p 45000
04/03/2015 2.25p 2.30p 2.00p 2.25p 135000
03/03/2015 2.25p 2.30p 2.25p 2.25p 1157695
02/03/2015 2.25p 2.25p 2.20p 2.25p 2150
27/02/2015 2.25p 2.30p 2.25p 2.25p 150000
26/02/2015 2.25p 2.30p 2.25p 2.25p 42500
25/02/2015 2.25p 2.30p 2.20p 2.25p 42352
24/02/2015 2.25p 2.30p 2.25p 2.25p 130000
23/02/2015 2.23p 2.30p 2.20p 2.25p 150000
20/02/2015 2.23p 2.23p 2.20p 2.23p 6963
19/02/2015 2.58p 2.58p 2.23p 2.23p 74500
18/02/2015 2.58p 2.58p 2.25p 2.58p 30633
17/02/2015 2.58p 2.65p 2.58p 2.58p 400000
16/02/2015 2.58p 2.58p 2.58p 2.58p 0
13/02/2015 2.58p 2.65p 2.58p 2.58p 795000
12/02/2015 2.58p 2.65p 2.50p 2.58p 497198
11/02/2015 2.58p 2.65p 2.58p 2.58p 532000
10/02/2015 2.58p 2.65p 2.58p 2.58p 174400
09/02/2015 2.63p 2.75p 2.50p 2.58p 813500
06/02/2015 2.63p 2.63p 2.63p 2.63p 0
05/02/2015 2.63p 2.63p 2.63p 2.63p 0
04/02/2015 3.13p 3.24p 2.50p 2.63p 1427392
03/02/2015 3.13p 3.24p 3.13p 3.13p 1222000
02/02/2015 3.13p 3.24p 3.00p 3.13p 333400
30/01/2015 3.13p 3.99p 3.00p 3.13p 1826910
29/01/2015 3.63p 3.63p 3.00p 3.13p 39000
28/01/2015 3.63p 3.70p 3.25p 3.63p 177366
27/01/2015 3.63p 3.63p 3.00p 3.63p 50000
26/01/2015 3.63p 3.63p 3.63p 3.63p 0
23/01/2015 3.63p 3.63p 3.26p 3.63p 17000
22/01/2015 3.63p 3.63p 3.63p 3.63p 0
21/01/2015 3.63p 3.63p 3.63p 3.63p 0
20/01/2015 3.63p 3.63p 3.63p 3.63p 0
19/01/2015 3.63p 3.63p 3.00p 3.63p 16368
16/01/2015 3.63p 3.63p 3.63p 3.63p 0
15/01/2015 3.63p 3.63p 3.63p 3.63p 0
14/01/2015 3.63p 3.63p 3.63p 3.63p 0
13/01/2015 3.63p 3.63p 3.63p 3.63p 0
12/01/2015 3.63p 3.63p 3.63p 3.63p 0
09/01/2015 4.13p 4.13p 3.63p 3.63p 0
08/01/2015 4.13p 4.13p 4.13p 4.13p 0
07/01/2015 4.13p 4.13p 4.13p 4.13p 0
06/01/2015 4.13p 4.13p 4.13p 4.13p 0
05/01/2015 4.13p 4.13p 4.13p 4.13p 0
02/01/2015 4.13p 4.13p 4.13p 4.13p 0
31/12/2014 4.13p 4.13p 4.13p 4.13p 0
30/12/2014 4.25p 4.25p 3.00p 4.13p 20000
29/12/2014 4.38p 4.38p 3.50p 4.25p 60000
24/12/2014 4.38p 4.38p 4.38p 4.38p 0
23/12/2014 4.38p 4.38p 4.38p 4.38p 0
22/12/2014 4.38p 4.38p 4.38p 4.38p 0
19/12/2014 4.38p 4.38p 4.38p 4.38p 0
18/12/2014 4.38p 4.38p 4.25p 4.38p 2600
17/12/2014 4.38p 4.38p 4.25p 4.38p 890
16/12/2014 4.38p 4.38p 4.38p 4.38p 0
15/12/2014 4.38p 4.38p 4.38p 4.38p 0
12/12/2014 4.38p 4.50p 4.38p 4.38p 0
11/12/2014 4.38p 4.38p 4.25p 4.38p 2260
10/12/2014 4.38p 4.38p 4.38p 4.38p 0
09/12/2014 4.38p 4.38p 4.38p 4.38p 0
08/12/2014 4.38p 4.38p 4.38p 4.38p 0
05/12/2014 4.38p 4.38p 4.38p 4.38p 0
04/12/2014 4.38p 4.38p 4.38p 4.38p 0
03/12/2014 4.38p 4.38p 4.38p 4.38p 0
02/12/2014 4.38p 4.38p 4.38p 4.38p 0
01/12/2014 4.38p 4.38p 4.25p 4.38p 12000
28/11/2014 4.38p 4.38p 4.38p 4.38p 0
27/11/2014 4.38p 4.38p 4.25p 4.38p 3648
26/11/2014 4.38p 4.38p 4.38p 4.38p 0
25/11/2014 4.38p 4.38p 4.38p 4.38p 0
24/11/2014 4.38p 4.38p 4.38p 4.38p 0
21/11/2014 4.38p 4.38p 4.38p 4.38p 0
20/11/2014 4.38p 4.38p 4.38p 4.38p 0
19/11/2014 4.38p 4.38p 4.38p 4.38p 0
18/11/2014 4.38p 4.38p 4.38p 4.38p 0
17/11/2014 4.88p 4.88p 3.50p 4.38p 65000
14/11/2014 4.50p 4.88p 4.50p 4.88p 9885
13/11/2014 4.50p 4.88p 4.50p 4.88p 382682
12/11/2014 4.50p 4.50p 4.50p 4.50p 0
11/11/2014 4.75p 4.75p 4.50p 4.50p 0
10/11/2014 4.75p 4.75p 4.75p 4.75p 0
07/11/2014 4.75p 4.75p 4.25p 4.75p 16368
06/11/2014 4.75p 4.75p 4.75p 4.75p 0
05/11/2014 4.75p 4.75p 4.75p 4.75p 0
04/11/2014 4.75p 4.75p 4.25p 4.75p 37754
03/11/2014 4.75p 4.75p 4.25p 4.75p 2146
31/10/2014 4.75p 4.75p 4.75p 4.75p 0
30/10/2014 4.75p 4.75p 4.25p 4.75p 100000
29/10/2014 4.13p 4.25p 4.00p 4.13p 19816
28/10/2014 5.88p 5.88p 4.13p 4.13p 86088
27/10/2014 6.25p 6.25p 5.50p 5.88p 35834
24/10/2014 6.25p 6.25p 6.25p 6.25p 0
23/10/2014 6.25p 6.25p 6.25p 6.25p 0
22/10/2014 6.25p 6.25p 6.25p 6.25p 0
21/10/2014 6.25p 6.25p 6.00p 6.25p 21666
20/10/2014 6.25p 6.25p 6.25p 6.25p 0
17/10/2014 6.25p 6.25p 6.25p 6.25p 0
16/10/2014 6.25p 6.25p 6.25p 6.25p 0
15/10/2014 6.25p 6.25p 6.25p 6.25p 0
14/10/2014 6.25p 6.25p 6.25p 6.25p 0
13/10/2014 6.25p 6.25p 6.25p 6.25p 0
10/10/2014 6.38p 6.38p 5.50p 6.25p 9825
09/10/2014 6.63p 6.63p 5.75p 6.38p 12915
08/10/2014 6.63p 6.63p 6.50p 6.63p 1600
07/10/2014 6.63p 6.63p 6.63p 6.63p 0
06/10/2014 6.88p 6.88p 6.50p 6.63p 8076
03/10/2014 6.88p 6.88p 6.88p 6.88p 0
02/10/2014 6.88p 6.88p 6.75p 6.88p 4663
01/10/2014 6.88p 6.88p 6.88p 6.88p 0
30/09/2014 6.88p 6.88p 6.75p 6.88p 4973
29/09/2014 6.88p 6.88p 6.50p 6.88p 8864
26/09/2014 6.88p 6.88p 6.88p 6.88p 0
25/09/2014 6.88p 6.88p 6.88p 6.88p 0
24/09/2014 6.88p 6.88p 6.88p 6.88p 0
23/09/2014 6.88p 6.88p 6.75p 6.88p 3577
22/09/2014 6.88p 6.88p 6.75p 6.88p 360
19/09/2014 6.88p 6.88p 6.88p 6.88p 0
18/09/2014 6.88p 6.88p 6.00p 6.88p 23198
17/09/2014 6.88p 6.88p 6.75p 6.88p 8312
16/09/2014 6.88p 6.88p 6.88p 6.88p 84
15/09/2014 7.25p 7.25p 6.88p 6.88p 5000
12/09/2014 7.25p 7.25p 7.25p 7.25p 0
11/09/2014 7.25p 7.25p 7.25p 7.25p 0
10/09/2014 7.25p 7.25p 7.25p 7.25p 0
09/09/2014 7.25p 7.25p 7.25p 7.25p 0
08/09/2014 7.25p 7.25p 7.25p 7.25p 0
05/09/2014 7.25p 7.25p 7.25p 7.25p 0
04/09/2014 7.38p 7.38p 6.50p 7.25p 30109
03/09/2014 7.38p 7.38p 7.38p 7.38p 0
02/09/2014 7.38p 7.38p 7.38p 7.38p 0
01/09/2014 7.38p 7.38p 7.38p 7.38p 0
29/08/2014 7.38p 7.38p 7.00p 7.38p 2252
28/08/2014 7.38p 7.38p 7.38p 7.38p 0
27/08/2014 7.38p 7.38p 7.38p 7.38p 0
26/08/2014 7.38p 7.38p 7.38p 7.38p 0
22/08/2014 7.38p 7.38p 7.38p 7.38p 0
21/08/2014 7.38p 7.38p 7.38p 7.38p 0
20/08/2014 7.38p 7.38p 7.38p 7.38p 0
19/08/2014 7.38p 7.38p 7.38p 7.38p 0

*Close Price adjusted for both dividends and splits