Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/06/2013 17.00p 17.00p 15.00p 16.50p 17389
11/06/2013 17.00p 17.00p 16.00p 17.00p 0
10/06/2013 17.00p 17.00p 16.00p 17.00p 0
07/06/2013 17.00p 17.00p 16.00p 17.00p 3430
06/06/2013 17.00p 17.00p 16.90p 17.00p 1075
05/06/2013 17.00p 17.00p 17.00p 17.00p 0
04/06/2013 17.00p 17.00p 17.00p 17.00p 0
03/06/2013 17.00p 17.00p 17.00p 17.00p 1000
31/05/2013 17.00p 17.00p 16.00p 17.00p 0
30/05/2013 17.00p 17.00p 16.00p 17.00p 6125
29/05/2013 17.00p 17.00p 16.00p 17.00p 5500
28/05/2013 17.00p 19.00p 16.00p 17.00p 0
24/05/2013 19.00p 19.00p 16.00p 17.25p 22714
23/05/2013 19.00p 19.00p 15.00p 19.00p 12110
22/05/2013 19.00p 19.00p 18.00p 19.00p 2602
21/05/2013 19.00p 19.00p 18.00p 19.00p 7693
20/05/2013 19.00p 19.00p 17.00p 19.00p 9900
17/05/2013 19.00p 19.00p 18.00p 19.00p 9300
16/05/2013 19.00p 19.00p 18.00p 19.00p 1500
15/05/2013 19.00p 19.00p 18.00p 19.00p 1193
14/05/2013 19.00p 19.00p 18.00p 19.00p 2501
13/05/2013 19.00p 19.00p 18.00p 19.00p 327
10/05/2013 19.00p 19.00p 18.00p 19.00p 0
09/05/2013 19.00p 19.00p 18.00p 19.00p 1644
08/05/2013 20.75p 20.75p 16.50p 19.00p 63616
07/05/2013 20.75p 20.75p 18.75p 20.75p 0
03/05/2013 20.75p 20.75p 18.75p 20.75p 0
02/05/2013 20.75p 20.75p 18.75p 20.75p 0
01/05/2013 20.75p 20.75p 18.75p 20.75p 0
30/04/2013 20.75p 20.75p 18.75p 20.75p 16246
29/04/2013 20.75p 20.75p 19.50p 20.75p 4717
26/04/2013 20.75p 20.75p 19.50p 20.75p 11243
25/04/2013 21.25p 21.25p 20.00p 20.75p 2000
24/04/2013 21.25p 21.25p 21.00p 21.25p 0
23/04/2013 21.25p 21.25p 21.00p 21.25p 94
22/04/2013 21.25p 21.25p 20.00p 21.25p 1800
19/04/2013 21.25p 21.75p 21.00p 21.25p 0
18/04/2013 21.75p 21.75p 21.00p 21.25p 4577
17/04/2013 21.75p 21.75p 21.00p 21.75p 239
16/04/2013 22.25p 22.25p 21.75p 21.75p 418
15/04/2013 23.00p 23.00p 22.00p 22.25p 0
12/04/2013 23.00p 23.00p 22.00p 23.00p 5746
11/04/2013 22.50p 23.00p 22.10p 23.00p 186378
10/04/2013 22.50p 22.50p 22.00p 22.50p 348381
09/04/2013 22.50p 22.50p 22.06p 22.50p 3096
08/04/2013 22.50p 22.50p 20.10p 22.50p 0
05/04/2013 22.00p 22.25p 20.10p 22.00p 138402
04/04/2013 22.00p 22.00p 21.89p 22.00p 1295
03/04/2013 24.50p 24.50p 21.00p 22.00p 26290
02/04/2013 25.00p 25.00p 24.50p 24.50p 10000
31/03/2013 25.00p 25.00p 25.00p 25.00p 0
28/03/2013 26.00p 26.00p 24.00p 25.00p 29103
27/03/2013 26.00p 26.00p 25.00p 26.00p 2616
26/03/2013 27.00p 27.00p 25.00p 26.00p 9000
25/03/2013 27.00p 27.00p 26.00p 27.00p 22014
22/03/2013 27.50p 27.50p 26.00p 27.00p 12839
21/03/2013 27.50p 27.50p 27.50p 27.50p 8000
20/03/2013 27.50p 27.50p 26.00p 27.50p 25000
19/03/2013 27.50p 27.50p 26.13p 27.50p 16678
18/03/2013 27.50p 27.80p 26.13p 27.50p 7959
15/03/2013 27.50p 27.50p 26.13p 27.50p 790
14/03/2013 26.50p 27.50p 26.07p 27.50p 23329
13/03/2013 26.50p 26.50p 26.00p 26.50p 6140
12/03/2013 26.50p 26.70p 26.05p 26.50p 0
11/03/2013 26.50p 26.70p 26.05p 26.50p 0
08/03/2013 26.50p 26.70p 26.05p 26.50p 15969
07/03/2013 25.50p 26.73p 25.10p 26.50p 66315
06/03/2013 26.00p 26.00p 25.00p 25.00p 24400
05/03/2013 26.00p 26.99p 26.00p 26.00p 0
04/03/2013 26.00p 26.99p 26.00p 26.00p 50000
01/03/2013 27.50p 27.50p 24.38p 26.00p 22463
28/02/2013 27.50p 27.50p 26.00p 27.50p 11986
27/02/2013 29.50p 29.50p 26.00p 27.50p 41700
26/02/2013 29.50p 29.50p 27.50p 29.50p 0
25/02/2013 29.50p 29.50p 27.50p 29.50p 30225
22/02/2013 30.00p 30.00p 29.00p 29.50p 7582
21/02/2013 30.00p 30.00p 29.00p 30.00p 0
20/02/2013 30.00p 30.00p 29.00p 30.00p 669
19/02/2013 30.00p 30.00p 29.00p 30.00p 0
18/02/2013 30.00p 30.00p 29.00p 30.00p 18266
15/02/2013 30.00p 30.00p 29.00p 30.00p 1487
14/02/2013 30.00p 30.00p 29.35p 30.00p 0
13/02/2013 30.00p 30.00p 29.35p 30.00p 362
12/02/2013 30.00p 30.00p 29.00p 30.00p 0
11/02/2013 30.00p 30.00p 29.00p 30.00p 7290
08/02/2013 30.00p 30.00p 29.45p 30.00p 4134
07/02/2013 30.00p 30.00p 29.50p 30.00p 7660
06/02/2013 30.50p 30.50p 28.00p 30.00p 27339
05/02/2013 30.50p 31.00p 30.50p 30.50p 1887
04/02/2013 30.50p 31.40p 29.00p 30.50p 17183
01/02/2013 30.50p 30.50p 29.10p 30.50p 50000
31/01/2013 30.50p 30.50p 29.10p 30.50p 37082
30/01/2013 30.50p 30.50p 29.10p 30.50p 3200
29/01/2013 30.00p 30.00p 29.00p 29.50p 62234
28/01/2013 31.50p 31.50p 29.00p 30.00p 29038
25/01/2013 31.50p 31.50p 30.00p 31.50p 35557
24/01/2013 31.50p 31.50p 30.00p 31.50p 11817
23/01/2013 31.50p 31.50p 31.30p 31.50p 63
22/01/2013 32.00p 32.00p 30.00p 31.50p 38373
21/01/2013 32.00p 32.00p 31.00p 32.00p 9965

*Close Price adjusted for both dividends and splits