Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/02/2020 0.43p 0.43p 0.42p 0.43p 354156
17/02/2020 0.43p 0.44p 0.42p 0.43p 683173
14/02/2020 0.43p 0.43p 0.43p 0.43p 0
13/02/2020 0.43p 0.44p 0.43p 0.43p 25000
12/02/2020 0.43p 0.43p 0.43p 0.43p 548153
11/02/2020 0.44p 0.44p 0.43p 0.43p 0
10/02/2020 0.44p 0.44p 0.43p 0.44p 216279
07/02/2020 0.44p 0.44p 0.43p 0.44p 851745
06/02/2020 0.44p 0.44p 0.43p 0.44p 1717091
05/02/2020 0.44p 0.44p 0.43p 0.44p 900000
04/02/2020 0.45p 0.45p 0.43p 0.44p 1834756
03/02/2020 0.45p 0.46p 0.43p 0.45p 359429
31/01/2020 0.47p 0.47p 0.43p 0.45p 583929
30/01/2020 0.47p 0.47p 0.45p 0.47p 402252
29/01/2020 0.47p 0.47p 0.47p 0.47p 701246
28/01/2020 0.49p 0.49p 0.45p 0.47p 1669722
27/01/2020 0.49p 0.49p 0.47p 0.49p 221595
24/01/2020 0.49p 0.49p 0.49p 0.49p 0
23/01/2020 0.49p 0.49p 0.49p 0.49p 0
22/01/2020 0.49p 0.49p 0.47p 0.49p 710700
21/01/2020 0.49p 0.49p 0.47p 0.49p 665685
20/01/2020 0.49p 0.49p 0.47p 0.49p 89021
17/01/2020 0.49p 0.49p 0.49p 0.49p 2000000
16/01/2020 0.49p 0.49p 0.47p 0.49p 100000
15/01/2020 0.49p 0.49p 0.48p 0.49p 1000000
14/01/2020 0.49p 0.49p 0.49p 0.49p 0
13/01/2020 0.49p 0.49p 0.47p 0.49p 1500000
10/01/2020 0.49p 0.49p 0.49p 0.49p 750000
09/01/2020 0.49p 0.49p 0.47p 0.49p 5325
08/01/2020 0.49p 0.49p 0.47p 0.49p 12500
07/01/2020 0.49p 0.49p 0.49p 0.49p 0
06/01/2020 0.49p 0.49p 0.49p 0.49p 0
03/01/2020 0.49p 0.49p 0.47p 0.49p 500000
02/01/2020 0.50p 0.50p 0.48p 0.49p 1110000
01/01/2020 0.50p 0.50p 0.50p 0.50p 9000
31/12/2019 0.50p 0.50p 0.50p 0.50p 9000
30/12/2019 0.50p 0.50p 0.48p 0.50p 3423
27/12/2019 0.50p 0.50p 0.47p 0.50p 100000
26/12/2019 0.50p 0.50p 0.49p 0.50p 0
25/12/2019 0.50p 0.50p 0.49p 0.50p 0
24/12/2019 0.50p 0.50p 0.49p 0.50p 0
23/12/2019 0.50p 0.50p 0.48p 0.49p 861349
20/12/2019 0.50p 0.51p 0.50p 0.50p 108427
19/12/2019 0.49p 0.50p 0.48p 0.50p 2737137
18/12/2019 0.48p 0.50p 0.48p 0.49p 2033498
17/12/2019 0.48p 0.48p 0.47p 0.48p 300000
16/12/2019 0.48p 0.49p 0.47p 0.48p 548458
13/12/2019 0.48p 0.48p 0.47p 0.48p 175000
12/12/2019 0.48p 0.49p 0.47p 0.48p 187690
11/12/2019 0.48p 0.49p 0.47p 0.48p 175273
10/12/2019 0.48p 0.48p 0.48p 0.48p 250000
09/12/2019 0.47p 0.49p 0.47p 0.48p 932242
06/12/2019 0.47p 0.49p 0.47p 0.47p 850000
05/12/2019 0.48p 0.48p 0.47p 0.47p 2547669
04/12/2019 0.48p 0.48p 0.48p 0.48p 100000
03/12/2019 0.49p 0.49p 0.47p 0.48p 3727140
02/12/2019 0.50p 0.50p 0.48p 0.49p 1238095
29/11/2019 0.50p 0.50p 0.49p 0.50p 1218421
28/11/2019 0.50p 0.50p 0.49p 0.50p 193372
27/11/2019 0.50p 0.50p 0.49p 0.50p 1405238
26/11/2019 0.50p 0.50p 0.49p 0.50p 2105561
25/11/2019 0.50p 0.50p 0.49p 0.50p 4057349
22/11/2019 0.49p 0.50p 0.48p 0.50p 1991048
21/11/2019 0.51p 0.51p 0.47p 0.49p 1519990
20/11/2019 0.51p 0.51p 0.50p 0.51p 230000
19/11/2019 0.51p 0.51p 0.50p 0.51p 148793
18/11/2019 0.51p 0.51p 0.49p 0.51p 3560100
15/11/2019 0.51p 0.51p 0.50p 0.51p 200000
14/11/2019 0.51p 0.51p 0.50p 0.51p 522500
13/11/2019 0.51p 0.51p 0.50p 0.51p 606112
12/11/2019 0.51p 0.51p 0.51p 0.51p 0
11/11/2019 0.51p 0.51p 0.50p 0.51p 2182741
08/11/2019 0.51p 0.51p 0.50p 0.51p 620139
07/11/2019 0.51p 0.51p 0.50p 0.51p 949347
06/11/2019 0.51p 0.51p 0.50p 0.51p 1394477
05/11/2019 0.52p 0.52p 0.50p 0.51p 1926353
04/11/2019 0.52p 0.52p 0.50p 0.52p 3985000
01/11/2019 0.52p 0.52p 0.50p 0.52p 307175
31/10/2019 0.52p 0.53p 0.50p 0.52p 1140000
30/10/2019 0.54p 0.54p 0.50p 0.52p 1191314
29/10/2019 0.54p 0.54p 0.54p 0.54p 0
28/10/2019 0.54p 0.55p 0.52p 0.54p 4933408
25/10/2019 0.55p 0.55p 0.53p 0.54p 1045274
24/10/2019 0.55p 0.56p 0.53p 0.55p 1300115
23/10/2019 0.54p 0.57p 0.54p 0.55p 1213952
22/10/2019 0.50p 0.58p 0.50p 0.54p 7669155
21/10/2019 0.45p 0.52p 0.45p 0.50p 6905271
18/10/2019 0.47p 0.47p 0.40p 0.45p 14965646
17/10/2019 0.46p 0.47p 0.45p 0.47p 1605662
16/10/2019 0.45p 0.46p 0.43p 0.46p 400000
15/10/2019 0.45p 0.46p 0.44p 0.45p 567113
14/10/2019 0.45p 0.46p 0.45p 0.45p 9121
11/10/2019 0.45p 0.45p 0.45p 0.45p 0
10/10/2019 0.45p 0.46p 0.45p 0.45p 261590
09/10/2019 0.44p 0.45p 0.44p 0.45p 232923
08/10/2019 0.48p 0.48p 0.44p 0.44p 617805
07/10/2019 0.49p 0.49p 0.47p 0.48p 581972
04/10/2019 0.51p 0.51p 0.48p 0.49p 1510000
03/10/2019 0.52p 0.55p 0.49p 0.51p 6836917
02/10/2019 0.54p 0.54p 0.50p 0.52p 2594571
01/10/2019 0.54p 0.54p 0.52p 0.54p 157028
30/09/2019 0.54p 0.54p 0.51p 0.54p 114355
27/09/2019 0.54p 0.54p 0.52p 0.54p 145000
26/09/2019 0.54p 0.54p 0.52p 0.54p 79222
25/09/2019 0.54p 0.54p 0.52p 0.54p 200000
24/09/2019 0.54p 0.54p 0.54p 0.54p 557808
23/09/2019 0.54p 0.54p 0.52p 0.54p 11379
20/09/2019 0.55p 0.55p 0.52p 0.54p 232749
19/09/2019 0.54p 0.55p 0.54p 0.55p 462962
18/09/2019 0.55p 0.55p 0.52p 0.54p 300000
17/09/2019 0.55p 0.55p 0.53p 0.55p 381895
16/09/2019 0.55p 0.55p 0.55p 0.55p 18181
13/09/2019 0.55p 0.56p 0.53p 0.55p 548251
12/09/2019 0.55p 0.55p 0.55p 0.55p 0
11/09/2019 0.55p 0.57p 0.53p 0.55p 355000
10/09/2019 0.55p 0.55p 0.54p 0.55p 250000
09/09/2019 0.56p 0.56p 0.53p 0.55p 1196124
06/09/2019 0.56p 0.57p 0.54p 0.56p 400000
05/09/2019 0.53p 0.58p 0.53p 0.56p 1505000
04/09/2019 0.54p 0.54p 0.51p 0.53p 4201609
03/09/2019 0.54p 0.55p 0.54p 0.54p 534684
02/09/2019 0.54p 0.55p 0.53p 0.54p 2538491
30/08/2019 0.55p 0.56p 0.52p 0.54p 2303101
29/08/2019 0.55p 0.56p 0.52p 0.55p 4860980
28/08/2019 0.58p 0.58p 0.50p 0.55p 2134721
27/08/2019 0.60p 0.61p 0.53p 0.58p 3319043
23/08/2019 0.58p 0.61p 0.58p 0.60p 4905213
22/08/2019 0.63p 0.63p 0.55p 0.58p 4962406
21/08/2019 0.63p 0.74p 0.60p 0.63p 15771899
20/08/2019 0.63p 0.63p 0.60p 0.63p 4063189
19/08/2019 0.63p 0.64p 0.60p 0.63p 2583700
16/08/2019 0.63p 0.64p 0.62p 0.63p 2209428
15/08/2019 0.63p 0.64p 0.63p 0.63p 3205747
14/08/2019 0.64p 0.64p 0.60p 0.63p 3039968
13/08/2019 0.63p 0.64p 0.61p 0.64p 4983481
12/08/2019 0.55p 0.65p 0.55p 0.63p 18596434
09/08/2019 0.54p 0.57p 0.53p 0.55p 2968340
08/08/2019 0.54p 0.54p 0.53p 0.54p 1362500
07/08/2019 0.57p 0.57p 0.53p 0.54p 4736271
06/08/2019 0.51p 0.58p 0.51p 0.57p 10073805
05/08/2019 0.51p 0.54p 0.50p 0.51p 9147167
02/08/2019 0.55p 0.55p 0.50p 0.51p 3995553
01/08/2019 0.57p 0.57p 0.53p 0.55p 2503726
31/07/2019 0.57p 0.57p 0.55p 0.57p 337245
30/07/2019 0.56p 0.58p 0.56p 0.57p 596411
29/07/2019 0.57p 0.57p 0.54p 0.56p 4322600
26/07/2019 0.57p 0.57p 0.56p 0.57p 1210886
25/07/2019 0.55p 0.57p 0.55p 0.57p 1746791
24/07/2019 0.55p 0.55p 0.55p 0.55p 0
23/07/2019 0.55p 0.56p 0.54p 0.55p 3952771
22/07/2019 0.55p 0.56p 0.54p 0.55p 5461259
19/07/2019 0.55p 0.55p 0.55p 0.55p 89421
18/07/2019 0.55p 0.55p 0.54p 0.55p 60000
17/07/2019 0.55p 0.55p 0.55p 0.55p 1590450
16/07/2019 0.55p 0.56p 0.54p 0.55p 2528435
15/07/2019 0.55p 0.56p 0.54p 0.55p 3947984
12/07/2019 0.55p 0.55p 0.54p 0.55p 2166553
11/07/2019 0.55p 0.55p 0.54p 0.55p 4291331
10/07/2019 0.55p 0.55p 0.53p 0.55p 1302500
09/07/2019 0.56p 0.56p 0.55p 0.55p 2482662
08/07/2019 0.52p 0.58p 0.52p 0.56p 6366678
05/07/2019 0.50p 0.53p 0.50p 0.52p 2243170
04/07/2019 0.50p 0.51p 0.49p 0.50p 914157
03/07/2019 0.51p 0.51p 0.49p 0.50p 2317807
02/07/2019 0.50p 0.51p 0.50p 0.51p 1064610
01/07/2019 0.51p 0.51p 0.49p 0.50p 758556
28/06/2019 0.51p 0.51p 0.50p 0.51p 749000
27/06/2019 0.52p 0.53p 0.49p 0.51p 7052179
26/06/2019 0.53p 0.55p 0.50p 0.52p 13885057
25/06/2019 0.53p 0.53p 0.49p 0.53p 1075386
24/06/2019 0.53p 0.53p 0.50p 0.53p 1587083
21/06/2019 0.52p 0.52p 0.52p 0.52p 0
20/06/2019 0.52p 0.52p 0.51p 0.52p 107003
19/06/2019 0.52p 0.52p 0.51p 0.52p 893045
18/06/2019 0.52p 0.52p 0.51p 0.52p 200198
17/06/2019 0.52p 0.52p 0.51p 0.52p 416078
14/06/2019 0.52p 0.52p 0.52p 0.52p 115000
13/06/2019 0.52p 0.52p 0.51p 0.52p 477034

*Close Price adjusted for both dividends and splits