Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/03/2014 9.25p 9.50p 9.00p 9.25p 29300
24/03/2014 9.25p 9.25p 9.00p 9.25p 0
21/03/2014 9.25p 9.25p 9.00p 9.25p 2000
20/03/2014 9.25p 9.63p 8.50p 9.25p 0
19/03/2014 9.25p 9.63p 8.50p 9.25p 0
18/03/2014 9.25p 9.63p 8.50p 9.25p 0
17/03/2014 9.25p 9.63p 8.50p 9.25p 0
14/03/2014 9.25p 9.63p 8.50p 9.25p 0
13/03/2014 9.63p 9.63p 8.50p 9.25p 63029
12/03/2014 9.63p 9.63p 7.14p 9.63p 0
11/03/2014 9.63p 9.63p 7.14p 9.63p 0
10/03/2014 9.63p 9.63p 7.14p 9.63p 75000
07/03/2014 9.63p 9.63p 9.50p 9.63p 0
06/03/2014 9.63p 9.63p 9.50p 9.63p 188
05/03/2014 9.63p 10.63p 9.00p 9.63p 0
04/03/2014 10.63p 10.63p 9.00p 9.63p 120000
03/03/2014 10.63p 10.63p 10.25p 10.63p 105000
28/02/2014 10.25p 10.25p 10.00p 10.25p 0
27/02/2014 10.25p 10.25p 10.00p 10.25p 0
26/02/2014 10.25p 10.25p 10.00p 10.25p 1000
25/02/2014 10.25p 10.38p 10.00p 10.25p 0
24/02/2014 10.38p 10.38p 10.00p 10.25p 11086
21/02/2014 10.38p 10.38p 10.00p 10.38p 0
20/02/2014 10.38p 10.38p 10.00p 10.38p 1300
19/02/2014 10.38p 10.38p 10.00p 10.38p 0
18/02/2014 10.38p 10.38p 10.00p 10.38p 1288
17/02/2014 10.38p 10.38p 10.00p 10.38p 3861
14/02/2014 10.38p 10.38p 10.00p 10.38p 5000
13/02/2014 10.38p 10.38p 10.00p 10.38p 4751
12/02/2014 10.38p 10.38p 10.00p 10.38p 4825
11/02/2014 10.38p 10.38p 9.00p 10.38p 54000
10/02/2014 10.38p 10.38p 10.00p 10.38p 0
07/02/2014 10.38p 10.38p 10.00p 10.38p 13500
06/02/2014 10.38p 10.38p 9.00p 10.38p 17867
05/02/2014 10.38p 10.38p 9.00p 10.38p 4000
04/02/2014 10.25p 10.38p 10.00p 10.38p 53222
03/02/2014 10.00p 10.00p 9.50p 10.00p 0
31/01/2014 10.00p 10.00p 9.50p 10.00p 0
30/01/2014 10.00p 10.00p 9.50p 10.00p 0
29/01/2014 10.00p 10.00p 9.50p 10.00p 0
28/01/2014 10.00p 10.00p 9.50p 10.00p 0
27/01/2014 10.00p 10.00p 9.50p 10.00p 10000
24/01/2014 10.00p 10.00p 9.50p 10.00p 1804
23/01/2014 10.00p 10.00p 9.50p 10.00p 0
22/01/2014 10.00p 10.00p 9.50p 10.00p 0
21/01/2014 10.00p 10.00p 9.50p 10.00p 4603
20/01/2014 10.00p 10.00p 9.00p 10.00p 0
17/01/2014 10.00p 10.00p 9.00p 10.00p 0
16/01/2014 10.00p 10.00p 9.00p 10.00p 0
15/01/2014 10.00p 10.00p 9.00p 10.00p 44000
14/01/2014 10.13p 10.13p 9.50p 10.00p 18169
13/01/2014 10.13p 10.13p 9.75p 10.13p 11418
10/01/2014 10.13p 10.13p 9.75p 10.13p 6000
09/01/2014 10.00p 10.13p 9.50p 10.13p 27000
08/01/2014 10.00p 10.00p 9.50p 10.00p 18780
07/01/2014 10.00p 10.00p 9.00p 10.00p 0
06/01/2014 10.00p 10.00p 9.00p 10.00p 24403
03/01/2014 10.00p 10.00p 9.75p 10.00p 0
02/01/2014 10.00p 10.00p 9.75p 10.00p 12800
31/12/2013 10.00p 10.00p 9.75p 10.00p 0
30/12/2013 10.00p 10.00p 9.75p 10.00p 285
27/12/2013 10.00p 10.13p 9.50p 10.00p 0
24/12/2013 10.13p 10.13p 9.50p 10.00p 13235
23/12/2013 10.38p 10.38p 9.75p 10.13p 21489
20/12/2013 10.13p 10.38p 10.10p 10.38p 10000
19/12/2013 10.13p 10.13p 9.25p 10.13p 35000
18/12/2013 10.13p 10.13p 9.75p 10.13p 0
17/12/2013 10.13p 10.13p 9.75p 10.13p 0
16/12/2013 9.75p 10.13p 9.75p 10.13p 12102
13/12/2013 9.75p 9.75p 9.50p 9.75p 1000
12/12/2013 9.75p 9.75p 9.25p 9.75p 0
11/12/2013 9.38p 9.75p 9.25p 9.75p 11212
10/12/2013 11.75p 11.75p 7.00p 9.38p 232610
09/12/2013 11.75p 11.75p 11.00p 11.75p 0
06/12/2013 11.75p 11.75p 11.00p 11.75p 118
05/12/2013 11.75p 11.75p 11.00p 11.75p 1257
04/12/2013 11.75p 11.75p 11.00p 11.75p 3276
03/12/2013 11.75p 11.75p 11.00p 11.75p 0
02/12/2013 11.75p 11.75p 11.00p 11.75p 6000
29/11/2013 11.75p 11.75p 11.00p 11.75p 0
28/11/2013 11.75p 11.75p 11.00p 11.75p 0
27/11/2013 11.75p 11.75p 11.00p 11.75p 3000
26/11/2013 11.75p 11.75p 11.00p 11.75p 5000
25/11/2013 11.75p 11.75p 10.00p 11.75p 12226
22/11/2013 11.75p 12.00p 9.50p 11.75p 0
21/11/2013 11.75p 12.00p 9.50p 11.75p 16541
20/11/2013 12.00p 12.00p 9.50p 11.75p 15341
19/11/2013 12.00p 12.00p 10.00p 12.00p 0
18/11/2013 12.00p 12.00p 10.00p 12.00p 25404
15/11/2013 12.00p 12.00p 11.08p 12.00p 0
14/11/2013 12.00p 12.00p 11.08p 12.00p 13700
13/11/2013 12.00p 12.00p 11.50p 12.00p 0
12/11/2013 12.00p 12.00p 11.50p 12.00p 2898
11/11/2013 12.00p 12.00p 11.50p 12.00p 9590
08/11/2013 12.00p 12.00p 11.50p 12.00p 2025
07/11/2013 12.00p 12.00p 11.50p 12.00p 16000
06/11/2013 12.00p 12.00p 11.50p 12.00p 0
05/11/2013 12.00p 12.00p 11.50p 12.00p 0
04/11/2013 12.00p 12.00p 11.50p 12.00p 6755
01/11/2013 12.00p 12.00p 11.50p 12.00p 7809
31/10/2013 12.00p 12.00p 11.50p 12.00p 2000
30/10/2013 12.00p 12.00p 11.50p 12.00p 14500
29/10/2013 11.25p 12.00p 11.00p 12.00p 54500
28/10/2013 11.25p 11.25p 10.75p 11.25p 0
25/10/2013 11.25p 11.25p 10.75p 11.25p 14000
24/10/2013 11.25p 11.25p 11.20p 11.25p 5500
23/10/2013 12.00p 12.00p 11.00p 11.25p 517305
22/10/2013 13.12p 13.12p 10.00p 12.00p 57338
21/10/2013 13.12p 13.12p 11.25p 13.12p 21520
18/10/2013 13.12p 13.12p 11.75p 13.12p 26919
17/10/2013 13.12p 13.12p 12.00p 13.12p 24219
16/10/2013 13.12p 13.12p 12.40p 13.12p 0
15/10/2013 13.12p 13.12p 12.40p 13.12p 1195
14/10/2013 12.88p 13.12p 12.40p 13.12p 4900
11/10/2013 12.88p 12.88p 12.25p 12.88p 0
10/10/2013 12.88p 12.88p 12.25p 12.88p 0
09/10/2013 12.88p 12.88p 12.25p 12.88p 416
08/10/2013 12.88p 13.12p 12.50p 12.88p 0
07/10/2013 13.12p 13.12p 12.50p 12.88p 7191
04/10/2013 13.12p 13.12p 11.50p 13.12p 23792
03/10/2013 13.12p 13.12p 11.50p 13.12p 5000
02/10/2013 13.12p 13.12p 11.50p 13.12p 0
01/10/2013 13.12p 13.12p 11.50p 13.12p 23500
30/09/2013 13.12p 13.12p 12.75p 13.12p 514
27/09/2013 13.12p 13.12p 12.75p 13.12p 0
26/09/2013 13.12p 13.12p 12.75p 13.12p 0
25/09/2013 13.12p 13.12p 12.75p 13.12p 0
24/09/2013 13.12p 13.12p 12.75p 13.12p 1000
23/09/2013 13.12p 13.12p 12.75p 13.12p 600
20/09/2013 13.12p 13.12p 12.75p 13.12p 6944
19/09/2013 15.25p 15.25p 11.50p 13.12p 95000
18/09/2013 15.25p 15.25p 14.50p 15.25p 0
17/09/2013 15.25p 15.25p 14.50p 15.25p 0
16/09/2013 15.25p 15.25p 14.50p 15.25p 0
13/09/2013 15.25p 15.25p 14.50p 15.25p 0
12/09/2013 15.25p 15.25p 14.50p 15.25p 0
11/09/2013 15.25p 15.25p 14.50p 15.25p 0
10/09/2013 15.25p 15.25p 14.50p 15.25p 2934
09/09/2013 15.25p 15.25p 14.50p 15.25p 3000
06/09/2013 15.25p 15.25p 14.50p 15.25p 6944
05/09/2013 15.25p 15.25p 14.65p 15.25p 0
04/09/2013 15.25p 15.25p 14.65p 15.25p 0
03/09/2013 15.25p 15.25p 14.65p 15.25p 9000
02/09/2013 15.25p 15.25p 14.00p 15.25p 0
30/08/2013 15.25p 15.25p 14.00p 15.25p 12000
29/08/2013 15.00p 15.25p 14.00p 15.25p 66694
28/08/2013 14.00p 15.00p 13.00p 14.25p 8969
27/08/2013 13.75p 13.75p 12.50p 13.75p 0
23/08/2013 13.75p 13.75p 12.50p 13.75p 37592
22/08/2013 13.75p 13.75p 12.50p 13.75p 0
21/08/2013 13.75p 13.75p 12.50p 13.75p 16000
20/08/2013 13.25p 13.75p 12.50p 13.75p 13608
19/08/2013 13.25p 13.25p 12.65p 13.25p 20000
16/08/2013 13.25p 13.25p 12.50p 13.25p 3500
15/08/2013 13.25p 13.25p 12.65p 13.25p 222
14/08/2013 13.25p 13.25p 12.50p 13.25p 0
13/08/2013 13.25p 13.25p 12.50p 13.25p 6521
12/08/2013 13.25p 13.25p 12.50p 13.25p 6000
09/08/2013 13.25p 13.25p 12.50p 13.25p 7320
08/08/2013 13.25p 13.75p 11.75p 13.25p 0
07/08/2013 13.25p 13.75p 11.75p 13.25p 0
06/08/2013 13.75p 13.75p 11.75p 13.25p 30000
05/08/2013 13.75p 13.75p 12.00p 13.75p 33872
02/08/2013 13.75p 13.75p 13.00p 13.75p 0
01/08/2013 13.00p 13.75p 13.00p 13.75p 30000
31/07/2013 13.25p 13.25p 11.25p 13.00p 99491
30/07/2013 15.75p 15.75p 13.25p 13.25p 5050
29/07/2013 15.75p 15.75p 14.50p 15.75p 5000
26/07/2013 15.75p 15.75p 14.50p 15.75p 4000
25/07/2013 15.75p 15.75p 14.50p 15.75p 0
24/07/2013 15.75p 15.75p 14.50p 15.75p 0
23/07/2013 15.75p 15.75p 14.50p 15.75p 5000
22/07/2013 15.75p 15.75p 14.50p 15.75p 0
19/07/2013 15.75p 15.75p 14.50p 15.75p 4238
18/07/2013 15.75p 15.75p 14.50p 15.75p 4000
17/07/2013 15.75p 15.75p 14.50p 15.75p 0
16/07/2013 15.75p 15.75p 14.50p 15.75p 5000
15/07/2013 15.75p 15.75p 14.50p 15.75p 2092
12/07/2013 15.75p 15.75p 14.50p 15.75p 5000
11/07/2013 15.75p 15.75p 14.88p 15.75p 4436
10/07/2013 15.75p 15.75p 14.00p 15.75p 0
09/07/2013 15.75p 15.75p 14.00p 15.75p 13488
08/07/2013 15.75p 16.00p 15.00p 15.75p 0
05/07/2013 16.00p 16.00p 15.00p 15.75p 5825
04/07/2013 16.00p 16.00p 15.00p 16.00p 2274
03/07/2013 16.00p 16.00p 15.00p 16.00p 0
02/07/2013 16.00p 16.00p 15.00p 16.00p 0
01/07/2013 16.00p 16.00p 15.00p 16.00p 0
28/06/2013 16.00p 16.00p 15.00p 16.00p 1965
27/06/2013 16.00p 16.00p 14.00p 16.00p 0
26/06/2013 16.00p 16.00p 14.00p 16.00p 0
25/06/2013 16.00p 16.00p 14.00p 16.00p 13307
24/06/2013 16.00p 16.00p 15.00p 16.00p 5132
21/06/2013 16.00p 16.00p 11.47p 16.00p 0
20/06/2013 16.00p 16.00p 11.47p 16.00p 30118
19/06/2013 16.00p 16.00p 15.20p 16.00p 1970
18/06/2013 16.00p 16.50p 15.00p 16.00p 0
17/06/2013 16.00p 16.50p 15.00p 16.00p 0
14/06/2013 16.50p 16.50p 15.00p 16.00p 5173
13/06/2013 16.50p 16.50p 15.10p 16.50p 5000

*Close Price adjusted for both dividends and splits