Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2020 0.91p 1.05p 0.91p 1.04p 4552042
30/11/2020 0.89p 0.91p 0.88p 0.91p 2236748
27/11/2020 0.90p 0.93p 0.87p 0.89p 2100295
26/11/2020 0.85p 0.90p 0.82p 0.90p 7563061
25/11/2020 0.87p 0.92p 0.82p 0.85p 8041293
24/11/2020 0.93p 0.95p 0.86p 0.87p 3225987
23/11/2020 0.95p 1.00p 0.90p 0.95p 5814049
20/11/2020 0.93p 0.99p 0.85p 0.88p 10828317
19/11/2020 0.96p 0.96p 0.90p 0.90p 1309715
18/11/2020 1.00p 1.00p 0.95p 0.95p 2139527
17/11/2020 1.00p 1.01p 0.95p 1.00p 567073
16/11/2020 0.94p 1.03p 0.90p 0.97p 12302615
13/11/2020 0.86p 0.99p 0.86p 0.95p 12662540
12/11/2020 0.79p 0.90p 0.77p 0.84p 2282461
10/11/2020 0.85p 0.87p 0.81p 0.85p 88745
09/11/2020 0.85p 0.90p 0.81p 0.85p 410662
06/11/2020 0.90p 0.90p 0.82p 0.85p 2607803
05/11/2020 0.74p 1.00p 0.74p 0.90p 12397673
04/11/2020 0.75p 0.76p 0.73p 0.74p 2880651
03/11/2020 0.81p 0.81p 0.73p 0.75p 1128157
02/11/2020 0.82p 0.82p 0.79p 0.81p 572026
30/10/2020 0.83p 0.83p 0.80p 0.82p 3837658
29/10/2020 0.83p 0.83p 0.80p 0.83p 1170878
28/10/2020 0.90p 0.90p 0.80p 0.83p 4046707
27/10/2020 0.90p 0.93p 0.87p 0.90p 491462
26/10/2020 0.88p 0.93p 0.88p 0.90p 2924118
23/10/2020 0.93p 0.93p 0.88p 0.88p 1970465
22/10/2020 0.94p 0.95p 0.90p 0.93p 1577039
21/10/2020 0.99p 1.00p 0.92p 0.93p 3610873
20/10/2020 0.98p 1.01p 0.95p 0.99p 5604638
19/10/2020 0.90p 1.05p 0.89p 0.98p 18772494
16/10/2020 0.73p 0.95p 0.68p 0.90p 14993847
15/10/2020 0.70p 0.71p 0.69p 0.71p 3553065
14/10/2020 0.69p 0.71p 0.68p 0.70p 6832284
13/10/2020 0.69p 0.69p 0.67p 0.69p 1250233
12/10/2020 0.66p 0.70p 0.65p 0.69p 1868954
09/10/2020 0.66p 0.67p 0.65p 0.66p 2163468
08/10/2020 0.70p 0.70p 0.65p 0.66p 5096809
07/10/2020 0.70p 0.70p 0.67p 0.70p 1986523
06/10/2020 0.70p 0.71p 0.67p 0.70p 998727
05/10/2020 0.69p 0.70p 0.67p 0.70p 8211115
02/10/2020 0.68p 0.70p 0.62p 0.69p 9748670
01/10/2020 0.70p 0.73p 0.65p 0.68p 4798124
30/09/2020 0.66p 0.75p 0.66p 0.70p 3617325
29/09/2020 0.65p 0.66p 0.63p 0.66p 1023331
28/09/2020 0.69p 0.69p 0.62p 0.65p 3403186
25/09/2020 0.71p 0.71p 0.65p 0.69p 2757884
24/09/2020 0.71p 0.71p 0.67p 0.71p 3039478
23/09/2020 0.67p 0.72p 0.65p 0.71p 1889366
22/09/2020 0.68p 0.68p 0.61p 0.67p 5891865
21/09/2020 0.78p 0.78p 0.64p 0.68p 7561265
18/09/2020 0.88p 0.89p 0.75p 0.78p 11005696
17/09/2020 0.79p 0.90p 0.77p 0.88p 3739559
16/09/2020 0.81p 0.81p 0.78p 0.80p 1653952
15/09/2020 0.79p 0.84p 0.78p 0.81p 6977084
14/09/2020 0.79p 0.79p 0.77p 0.79p 682929
11/09/2020 0.78p 0.80p 0.78p 0.79p 2396034
10/09/2020 0.78p 0.78p 0.77p 0.78p 1093425
09/09/2020 0.78p 0.78p 0.78p 0.78p 130506
08/09/2020 0.83p 0.83p 0.76p 0.78p 7536526
07/09/2020 0.89p 0.89p 0.80p 0.83p 1972943
04/09/2020 0.93p 0.94p 0.89p 0.89p 2154786
03/09/2020 0.98p 0.98p 0.90p 0.93p 998253
02/09/2020 0.93p 1.03p 0.93p 0.98p 5237255
01/09/2020 0.90p 0.95p 0.85p 0.93p 754531
28/08/2020 0.88p 0.93p 0.88p 0.90p 550000
27/08/2020 0.88p 0.90p 0.87p 0.88p 924379
26/08/2020 0.88p 0.90p 0.87p 0.88p 1621418
25/08/2020 0.88p 0.88p 0.86p 0.88p 932494
24/08/2020 0.90p 0.90p 0.85p 0.88p 2338178
21/08/2020 0.98p 0.98p 0.85p 0.90p 1703614
20/08/2020 1.03p 1.03p 0.96p 0.98p 1780030
19/08/2020 1.05p 1.05p 1.00p 1.03p 2248185
17/08/2020 1.05p 1.10p 1.00p 1.03p 4874328
14/08/2020 1.00p 1.10p 0.92p 1.05p 12220288
13/08/2020 0.88p 1.04p 0.88p 1.03p 12965730
12/08/2020 0.82p 0.90p 0.81p 0.88p 8997413
11/08/2020 0.85p 0.85p 0.80p 0.82p 1367527
10/08/2020 0.85p 0.85p 0.80p 0.85p 317272
07/08/2020 0.87p 0.87p 0.80p 0.85p 1381771
06/08/2020 0.78p 0.88p 0.78p 0.87p 4886077
05/08/2020 0.78p 0.80p 0.76p 0.78p 2824441
04/08/2020 0.78p 0.78p 0.75p 0.78p 776888
03/08/2020 0.78p 0.78p 0.73p 0.78p 1722273
31/07/2020 0.79p 0.80p 0.76p 0.78p 1004671
30/07/2020 0.82p 0.82p 0.77p 0.79p 2581859
29/07/2020 0.77p 0.84p 0.77p 0.82p 7328259
28/07/2020 0.75p 0.80p 0.75p 0.77p 3060444
24/07/2020 0.72p 0.73p 0.72p 0.72p 714510
23/07/2020 0.73p 0.73p 0.71p 0.72p 1389863
22/07/2020 0.72p 0.72p 0.70p 0.71p 3232729
21/07/2020 0.73p 0.73p 0.70p 0.72p 2284946
20/07/2020 0.73p 0.73p 0.70p 0.73p 3883529
17/07/2020 0.71p 0.73p 0.70p 0.73p 1769223
16/07/2020 0.71p 0.71p 0.70p 0.71p 916369
15/07/2020 0.72p 0.73p 0.67p 0.71p 10143211
14/07/2020 0.72p 0.72p 0.70p 0.72p 883227
13/07/2020 0.72p 0.72p 0.71p 0.72p 946000
10/07/2020 0.74p 0.74p 0.68p 0.72p 2951802
09/07/2020 0.74p 0.74p 0.71p 0.74p 629891
08/07/2020 0.74p 0.74p 0.71p 0.71p 637075
07/07/2020 0.74p 0.74p 0.73p 0.74p 436034
06/07/2020 0.74p 0.74p 0.70p 0.74p 1817404
03/07/2020 0.74p 0.75p 0.72p 0.74p 1259637
02/07/2020 0.74p 0.75p 0.72p 0.74p 2168036
01/07/2020 0.74p 0.74p 0.72p 0.72p 2536076
30/06/2020 0.75p 0.75p 0.71p 0.74p 770228
29/06/2020 0.75p 0.75p 0.73p 0.75p 164071
26/06/2020 0.75p 0.75p 0.73p 0.75p 794857
25/06/2020 0.75p 0.75p 0.73p 0.75p 1641526
24/06/2020 0.76p 0.76p 0.73p 0.75p 2379989
23/06/2020 0.81p 0.81p 0.75p 0.76p 1582210
22/06/2020 0.80p 0.83p 0.78p 0.81p 5578965
19/06/2020 0.73p 0.81p 0.73p 0.80p 8872229
18/06/2020 0.74p 0.75p 0.72p 0.73p 8369863
17/06/2020 0.74p 0.74p 0.72p 0.74p 37966
16/06/2020 0.72p 0.74p 0.71p 0.74p 750091
15/06/2020 0.72p 0.72p 0.70p 0.72p 3129956
12/06/2020 0.72p 0.72p 0.70p 0.72p 2512771
11/06/2020 0.77p 0.77p 0.71p 0.72p 3613720
10/06/2020 0.76p 0.77p 0.73p 0.77p 2568329
09/06/2020 0.76p 0.76p 0.74p 0.76p 210000
08/06/2020 0.76p 0.76p 0.73p 0.76p 1142750
05/06/2020 0.77p 0.77p 0.74p 0.76p 4938969
04/06/2020 0.81p 0.81p 0.71p 0.77p 8835919
03/06/2020 0.84p 0.84p 0.77p 0.80p 3394693
02/06/2020 0.85p 0.85p 0.81p 0.84p 6137076
29/05/2020 0.93p 0.95p 0.90p 0.92p 4384696
28/05/2020 0.98p 0.98p 0.91p 0.93p 3826143
27/05/2020 0.98p 1.02p 0.96p 0.97p 8170934
26/05/2020 0.88p 1.06p 0.86p 0.98p 12322400
25/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
22/05/2020 0.88p 0.91p 0.85p 0.88p 9324610
21/05/2020 1.03p 1.04p 0.85p 0.88p 14242632
20/05/2020 0.92p 1.05p 0.91p 1.00p 10971762
19/05/2020 0.83p 0.98p 0.83p 0.90p 13858734
18/05/2020 0.85p 0.87p 0.81p 0.83p 6179669
15/05/2020 0.82p 0.85p 0.77p 0.85p 6065581
14/05/2020 0.83p 0.86p 0.73p 0.82p 14502929
13/05/2020 0.91p 0.92p 0.81p 0.83p 8776966
12/05/2020 1.03p 1.04p 0.83p 0.91p 19010928
11/05/2020 0.81p 1.14p 0.81p 1.03p 30405764
08/05/2020 0.79p 0.95p 0.79p 0.81p 21379203
07/05/2020 0.79p 0.95p 0.79p 0.81p 21379203
06/05/2020 0.67p 0.79p 0.67p 0.76p 16428992
05/05/2020 0.55p 0.74p 0.54p 0.67p 22378947
04/05/2020 0.50p 0.61p 0.49p 0.55p 36663652
01/05/2020 0.36p 0.64p 0.36p 0.51p 69727296
30/04/2020 0.36p 0.36p 0.36p 0.36p 658889
29/04/2020 0.36p 0.36p 0.36p 0.36p 793290
28/04/2020 0.37p 0.37p 0.35p 0.36p 921092
27/04/2020 0.37p 0.37p 0.36p 0.37p 82684
24/04/2020 0.37p 0.37p 0.36p 0.37p 11000
23/04/2020 0.37p 0.37p 0.35p 0.37p 480415
22/04/2020 0.37p 0.37p 0.37p 0.37p 134054
21/04/2020 0.38p 0.38p 0.35p 0.37p 3146858
20/04/2020 0.38p 0.38p 0.36p 0.38p 565259
17/04/2020 0.38p 0.39p 0.35p 0.38p 3701066
16/04/2020 0.38p 0.40p 0.36p 0.38p 2559705
15/04/2020 0.44p 0.44p 0.38p 0.38p 7696120
14/04/2020 0.34p 0.55p 0.34p 0.44p 28822808
13/04/2020 0.34p 0.34p 0.32p 0.34p 939570
10/04/2020 0.34p 0.34p 0.32p 0.34p 939570
09/04/2020 0.34p 0.34p 0.32p 0.34p 939570
08/04/2020 0.34p 0.34p 0.33p 0.34p 512000
07/04/2020 0.34p 0.34p 0.33p 0.34p 300000
06/04/2020 0.34p 0.34p 0.32p 0.34p 2896272
03/04/2020 0.29p 0.35p 0.29p 0.34p 3139532
02/04/2020 0.29p 0.30p 0.29p 0.29p 1375000
01/04/2020 0.27p 0.30p 0.26p 0.29p 3309693
31/03/2020 0.26p 0.27p 0.23p 0.26p 5813383
30/03/2020 0.27p 0.27p 0.23p 0.26p 2130000
27/03/2020 0.27p 0.27p 0.27p 0.27p 0
26/03/2020 0.27p 0.27p 0.27p 0.27p 620407
25/03/2020 0.27p 0.27p 0.25p 0.27p 54575
24/03/2020 0.26p 0.27p 0.24p 0.27p 955693
23/03/2020 0.28p 0.28p 0.23p 0.26p 505610
20/03/2020 0.30p 0.31p 0.27p 0.30p 410513
19/03/2020 0.30p 0.30p 0.27p 0.30p 1975370
18/03/2020 0.33p 0.33p 0.29p 0.30p 1049323
17/03/2020 0.33p 0.34p 0.33p 0.33p 55157
16/03/2020 0.38p 0.38p 0.31p 0.33p 1856478
13/03/2020 0.38p 0.38p 0.37p 0.38p 1301780
12/03/2020 0.41p 0.41p 0.36p 0.38p 933475
11/03/2020 0.42p 0.42p 0.40p 0.41p 2749971
10/03/2020 0.43p 0.43p 0.40p 0.42p 1034359
09/03/2020 0.42p 0.43p 0.42p 0.43p 1305000
06/03/2020 0.44p 0.44p 0.42p 0.44p 1063528
05/03/2020 0.44p 0.44p 0.42p 0.44p 645248
04/03/2020 0.43p 0.45p 0.42p 0.44p 1785901
03/03/2020 0.43p 0.43p 0.42p 0.43p 250000
02/03/2020 0.41p 0.43p 0.41p 0.43p 2876758
28/02/2020 0.41p 0.41p 0.40p 0.41p 1575021
27/02/2020 0.40p 0.41p 0.40p 0.41p 1313236
26/02/2020 0.44p 0.45p 0.40p 0.41p 4002860
25/02/2020 0.44p 0.45p 0.44p 0.44p 468604
24/02/2020 0.49p 0.50p 0.43p 0.44p 6848477
21/02/2020 0.49p 0.50p 0.48p 0.49p 5712668
20/02/2020 0.43p 0.61p 0.43p 0.49p 41066920
19/02/2020 0.43p 0.44p 0.42p 0.43p 2756454

*Close Price adjusted for both dividends and splits