Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2018 1.26p 1.26p 1.24p 1.24p 587699
24/07/2018 1.31p 1.31p 1.25p 1.26p 1820000
23/07/2018 1.31p 1.31p 1.27p 1.31p 220493
20/07/2018 1.34p 1.34p 1.25p 1.29p 2000891
19/07/2018 1.34p 1.35p 1.34p 1.34p 37000
18/07/2018 1.34p 1.34p 1.34p 1.34p 0
17/07/2018 1.41p 1.43p 1.31p 1.34p 1090280
16/07/2018 1.41p 1.41p 1.37p 1.41p 66700
13/07/2018 1.41p 1.41p 1.41p 1.41p 0
12/07/2018 1.46p 1.46p 1.41p 1.41p 880322
11/07/2018 1.46p 1.46p 1.43p 1.46p 141507
10/07/2018 1.46p 1.47p 1.46p 1.46p 57258
09/07/2018 1.49p 1.49p 1.43p 1.46p 866978
06/07/2018 1.48p 1.49p 1.42p 1.49p 1954597
05/07/2018 1.45p 1.49p 1.44p 1.47p 908581
04/07/2018 1.43p 1.44p 1.42p 1.44p 1450914
03/07/2018 1.41p 1.41p 1.39p 1.41p 763808
02/07/2018 1.41p 1.42p 1.39p 1.41p 542623
29/06/2018 1.38p 1.43p 1.38p 1.41p 872998
28/06/2018 1.38p 1.38p 1.37p 1.38p 50000
27/06/2018 1.39p 1.39p 1.37p 1.38p 194157
26/06/2018 1.38p 1.39p 1.37p 1.39p 877582
25/06/2018 1.38p 1.39p 1.36p 1.38p 117896
22/06/2018 1.38p 1.38p 1.38p 1.38p 0
21/06/2018 1.38p 1.39p 1.36p 1.38p 357490
20/06/2018 1.38p 1.38p 1.36p 1.38p 37717
19/06/2018 1.36p 1.38p 1.36p 1.38p 275000
18/06/2018 1.35p 1.38p 1.35p 1.36p 117326
15/06/2018 1.33p 1.35p 1.33p 1.35p 31354
14/06/2018 1.33p 1.33p 1.33p 1.33p 123312
13/06/2018 1.36p 1.36p 1.33p 1.33p 1211965
12/06/2018 1.36p 1.36p 1.35p 1.36p 350000
11/06/2018 1.36p 1.36p 1.35p 1.36p 242020
08/06/2018 1.36p 1.36p 1.35p 1.36p 191672
07/06/2018 1.36p 1.36p 1.35p 1.36p 900000
06/06/2018 1.34p 1.36p 1.33p 1.36p 266020
05/06/2018 1.34p 1.34p 1.33p 1.34p 75439
04/06/2018 1.30p 1.40p 1.30p 1.34p 2752458
01/06/2018 1.43p 1.43p 1.33p 1.33p 1394691
31/05/2018 1.41p 1.43p 1.41p 1.43p 0
30/05/2018 1.43p 1.43p 1.40p 1.41p 332143
29/05/2018 1.43p 1.43p 1.40p 1.43p 438790
25/05/2018 1.43p 1.43p 1.42p 1.43p 150000
24/05/2018 1.43p 1.43p 1.40p 1.43p 329058
23/05/2018 1.43p 1.43p 1.36p 1.43p 474735
22/05/2018 1.43p 1.43p 1.40p 1.43p 4903
21/05/2018 1.43p 1.44p 1.40p 1.43p 741419
18/05/2018 1.43p 1.44p 1.41p 1.43p 1222541
17/05/2018 1.43p 1.45p 1.41p 1.43p 2150000
16/05/2018 1.45p 1.47p 1.41p 1.43p 2485806
15/05/2018 1.45p 1.45p 1.35p 1.45p 637787
14/05/2018 1.43p 1.50p 1.40p 1.50p 1667409
11/05/2018 1.38p 1.43p 1.37p 1.43p 505515
10/05/2018 1.33p 1.40p 1.31p 1.38p 1557903
09/05/2018 1.43p 1.43p 1.30p 1.33p 1514876
08/05/2018 1.43p 1.45p 1.40p 1.43p 821735
04/05/2018 1.48p 1.49p 1.41p 1.43p 2793265
03/05/2018 1.48p 1.50p 1.45p 1.48p 1536342
02/05/2018 1.38p 1.54p 1.38p 1.48p 4468916
01/05/2018 1.33p 1.54p 1.33p 1.38p 5840474
30/04/2018 1.28p 1.40p 1.27p 1.33p 5090891
27/04/2018 1.26p 1.30p 1.26p 1.28p 2030986
26/04/2018 1.23p 1.27p 1.23p 1.26p 1438214
25/04/2018 1.23p 1.25p 1.23p 1.23p 2201233
24/04/2018 1.28p 1.28p 1.23p 1.23p 3396657
23/04/2018 1.23p 1.28p 1.20p 1.28p 2748810
20/04/2018 1.23p 1.23p 1.21p 1.23p 44716
19/04/2018 1.23p 1.23p 1.21p 1.23p 151363
18/04/2018 1.23p 1.25p 1.20p 1.23p 360979
17/04/2018 1.23p 1.23p 1.22p 1.23p 202433
16/04/2018 1.23p 1.27p 1.23p 1.23p 1559924
13/04/2018 1.23p 1.23p 1.22p 1.23p 1250
12/04/2018 1.25p 1.30p 1.18p 1.23p 2769329
11/04/2018 1.38p 1.39p 1.32p 1.38p 844526
10/04/2018 1.38p 1.59p 1.33p 1.38p 3974544
09/04/2018 1.30p 1.34p 1.26p 1.30p 576820
06/04/2018 1.28p 1.33p 1.21p 1.30p 730171
05/04/2018 1.28p 1.28p 1.26p 1.28p 134493
04/04/2018 1.28p 1.28p 1.28p 1.28p 0
03/04/2018 1.28p 1.28p 1.21p 1.28p 254609
29/03/2018 1.23p 1.28p 1.21p 1.28p 464321
28/03/2018 1.28p 1.28p 1.15p 1.23p 688804
27/03/2018 1.28p 1.28p 1.21p 1.28p 50000
26/03/2018 1.28p 1.30p 1.28p 1.28p 153234
23/03/2018 1.35p 1.35p 1.25p 1.28p 237558
22/03/2018 1.35p 1.35p 1.35p 1.35p 0
21/03/2018 1.35p 1.35p 1.30p 1.35p 150000
20/03/2018 1.35p 1.35p 1.35p 1.35p 31667
19/03/2018 1.35p 1.36p 1.30p 1.35p 140063
16/03/2018 1.25p 1.35p 1.25p 1.35p 1398956
15/03/2018 1.25p 1.25p 1.25p 1.25p 0
14/03/2018 1.30p 1.31p 1.21p 1.25p 997033
13/03/2018 1.30p 1.32p 1.30p 1.30p 733
12/03/2018 1.33p 1.40p 1.25p 1.30p 1029067
09/03/2018 1.33p 1.33p 1.29p 1.33p 116639
08/03/2018 1.33p 1.33p 1.29p 1.33p 81412
07/03/2018 1.33p 1.39p 1.31p 1.33p 145723
06/03/2018 1.45p 1.45p 1.32p 1.33p 1104566
05/03/2018 1.53p 1.53p 1.41p 1.45p 1118248
02/03/2018 1.63p 1.69p 1.46p 1.53p 3224100
01/03/2018 1.43p 1.52p 1.40p 1.50p 2813835
28/02/2018 1.43p 1.43p 1.37p 1.43p 100000
27/02/2018 1.43p 1.43p 1.37p 1.43p 200000
26/02/2018 1.43p 1.43p 1.40p 1.43p 545000
23/02/2018 1.35p 1.43p 1.35p 1.43p 2049608
22/02/2018 1.55p 1.58p 1.32p 1.35p 3244999
21/02/2018 1.60p 1.60p 1.52p 1.55p 626699
20/02/2018 1.60p 1.60p 1.55p 1.60p 84992
19/02/2018 1.60p 1.60p 1.57p 1.60p 20504
16/02/2018 1.60p 1.60p 1.60p 1.60p 0
15/02/2018 1.60p 1.60p 1.60p 1.60p 8294
14/02/2018 1.60p 1.60p 1.56p 1.60p 171124
13/02/2018 1.53p 1.70p 1.50p 1.60p 1329293
12/02/2018 1.55p 1.55p 1.51p 1.53p 9348
09/02/2018 1.58p 1.59p 1.50p 1.55p 207046
08/02/2018 1.58p 1.60p 1.58p 1.58p 124187
07/02/2018 1.63p 1.63p 1.58p 1.58p 100000
06/02/2018 1.63p 1.65p 1.63p 1.63p 150000
05/02/2018 1.63p 1.64p 1.55p 1.63p 1200794
02/02/2018 1.55p 1.58p 1.50p 1.55p 768290
01/02/2018 1.65p 1.65p 1.51p 1.55p 3136901
31/01/2018 1.65p 1.65p 1.60p 1.65p 208225
30/01/2018 1.74p 1.74p 1.55p 1.65p 758775
29/01/2018 1.75p 1.75p 1.67p 1.74p 169000
26/01/2018 1.80p 1.80p 1.61p 1.75p 1116066
25/01/2018 1.85p 1.85p 1.80p 1.80p 35000
24/01/2018 1.85p 1.85p 1.81p 1.85p 616152
23/01/2018 1.88p 1.90p 1.80p 1.85p 2661143
22/01/2018 1.88p 1.99p 1.83p 1.88p 4165340
19/01/2018 1.65p 1.99p 1.61p 1.88p 4138348
18/01/2018 1.45p 1.74p 1.45p 1.65p 6384377
17/01/2018 1.45p 1.49p 1.45p 1.45p 14092
16/01/2018 1.43p 1.49p 1.37p 1.45p 601055
15/01/2018 1.43p 1.43p 1.37p 1.43p 5000
12/01/2018 1.43p 1.43p 1.37p 1.43p 415486
11/01/2018 1.45p 1.45p 1.37p 1.43p 1262140
10/01/2018 1.55p 1.55p 1.41p 1.45p 1242167
09/01/2018 1.40p 1.85p 1.40p 1.55p 12192688
08/01/2018 1.25p 1.44p 1.25p 1.40p 1645369
05/01/2018 1.25p 1.30p 1.20p 1.25p 295000
04/01/2018 1.30p 1.30p 1.21p 1.25p 516038
03/01/2018 1.33p 1.33p 1.25p 1.30p 440801
02/01/2018 1.33p 1.33p 1.33p 1.33p 0
29/12/2017 1.33p 1.34p 1.30p 1.33p 107199
28/12/2017 1.33p 1.34p 1.33p 1.33p 173257
27/12/2017 1.30p 1.35p 1.30p 1.33p 322332
22/12/2017 1.30p 1.34p 1.27p 1.30p 208037
21/12/2017 1.30p 1.35p 1.30p 1.30p 340544
20/12/2017 1.23p 1.30p 1.21p 1.30p 633605
19/12/2017 1.23p 1.23p 1.23p 1.23p 100284
18/12/2017 1.28p 1.29p 1.23p 1.23p 570300
15/12/2017 1.35p 1.35p 1.25p 1.28p 691381
14/12/2017 1.18p 1.38p 1.18p 1.35p 2007378
13/12/2017 1.28p 1.28p 1.14p 1.18p 2330148
12/12/2017 1.35p 1.35p 1.19p 1.28p 598021
11/12/2017 1.38p 1.38p 1.28p 1.35p 219515
08/12/2017 1.38p 1.38p 1.26p 1.38p 399814
07/12/2017 1.38p 1.38p 1.33p 1.38p 88666
06/12/2017 1.38p 1.38p 1.34p 1.38p 269899
05/12/2017 1.38p 1.38p 1.35p 1.38p 60000
04/12/2017 1.35p 1.38p 1.29p 1.38p 162676
01/12/2017 1.28p 1.29p 1.27p 1.28p 136383
30/11/2017 1.33p 1.33p 1.25p 1.28p 663465
29/11/2017 1.33p 1.35p 1.30p 1.33p 603337
28/11/2017 1.38p 1.38p 1.31p 1.38p 1045456
27/11/2017 1.48p 1.48p 1.36p 1.38p 339457
24/11/2017 1.53p 1.53p 1.45p 1.48p 466961
23/11/2017 1.48p 1.50p 1.40p 1.50p 692713
22/11/2017 1.45p 1.45p 1.45p 1.45p 0
21/11/2017 1.45p 1.45p 1.38p 1.45p 100000
20/11/2017 1.45p 1.45p 1.40p 1.45p 345000
17/11/2017 1.45p 1.47p 1.41p 1.45p 263900
16/11/2017 1.45p 1.45p 1.41p 1.45p 596754
15/11/2017 1.45p 1.45p 1.42p 1.45p 304246
14/11/2017 1.53p 1.53p 1.39p 1.45p 3749715
13/11/2017 1.58p 1.58p 1.52p 1.53p 332203
10/11/2017 1.58p 1.59p 1.50p 1.58p 1074249
09/11/2017 1.58p 1.58p 1.52p 1.58p 480000
08/11/2017 1.58p 1.58p 1.58p 1.58p 0
07/11/2017 1.58p 1.58p 1.55p 1.58p 400000
06/11/2017 1.58p 1.58p 1.55p 1.58p 1201067
03/11/2017 1.63p 1.63p 1.56p 1.58p 1599437
02/11/2017 1.63p 1.63p 1.58p 1.63p 619293
01/11/2017 1.58p 1.63p 1.58p 1.63p 974283
31/10/2017 1.68p 1.68p 1.58p 1.58p 1181079
30/10/2017 1.68p 1.68p 1.61p 1.68p 1388519
27/10/2017 1.65p 1.68p 1.60p 1.68p 929469
26/10/2017 1.68p 1.68p 1.62p 1.65p 1033655
25/10/2017 1.68p 1.69p 1.65p 1.68p 357874
24/10/2017 1.75p 1.75p 1.65p 1.68p 1495353
23/10/2017 1.90p 1.90p 1.73p 1.75p 1558530
20/10/2017 1.95p 2.02p 1.80p 1.90p 3940067
19/10/2017 1.78p 1.97p 1.75p 1.95p 1124927
18/10/2017 1.70p 1.79p 1.70p 1.75p 1040910
17/10/2017 1.68p 1.70p 1.68p 1.70p 788429
16/10/2017 1.75p 1.77p 1.70p 1.73p 980401
13/10/2017 1.68p 1.75p 1.68p 1.75p 677621
12/10/2017 1.68p 1.73p 1.63p 1.68p 5987317
11/10/2017 1.78p 1.78p 1.70p 1.73p 525757
10/10/2017 1.78p 1.78p 1.78p 1.78p 895852

*Close Price adjusted for both dividends and splits