Galileo Resources (GLR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/06/2019 0.55p 0.59p 0.46p 0.52p 6898502
11/06/2019 0.54p 0.54p 0.54p 0.54p 0
10/06/2019 0.54p 0.54p 0.54p 0.54p 0
07/06/2019 0.54p 0.54p 0.52p 0.54p 500000
06/06/2019 0.54p 0.54p 0.54p 0.54p 0
05/06/2019 0.54p 0.54p 0.52p 0.54p 120438
04/06/2019 0.55p 0.56p 0.50p 0.52p 1112826
03/06/2019 0.55p 0.55p 0.54p 0.55p 210318
31/05/2019 0.55p 0.55p 0.53p 0.55p 665542
30/05/2019 0.55p 0.55p 0.54p 0.55p 296017
29/05/2019 0.54p 0.55p 0.54p 0.55p 1500000
28/05/2019 0.54p 0.54p 0.53p 0.54p 381462
24/05/2019 0.54p 0.54p 0.53p 0.54p 10000
23/05/2019 0.54p 0.54p 0.53p 0.54p 246350
22/05/2019 0.54p 0.55p 0.54p 0.54p 595939
21/05/2019 0.53p 0.58p 0.52p 0.54p 3272296
20/05/2019 0.49p 0.53p 0.49p 0.52p 1499193
17/05/2019 0.49p 0.50p 0.49p 0.49p 600000
16/05/2019 0.49p 0.49p 0.48p 0.49p 400000
15/05/2019 0.49p 0.50p 0.48p 0.49p 2866000
14/05/2019 0.49p 0.49p 0.49p 0.49p 60000
13/05/2019 0.47p 0.50p 0.47p 0.49p 2428638
10/05/2019 0.47p 0.47p 0.45p 0.47p 433532
09/05/2019 0.47p 0.47p 0.42p 0.47p 1121553
08/05/2019 0.47p 0.47p 0.43p 0.47p 215000
07/05/2019 0.46p 0.47p 0.44p 0.47p 2004358
03/05/2019 0.45p 0.46p 0.43p 0.46p 1545337
02/05/2019 0.51p 0.51p 0.41p 0.45p 12253252
01/05/2019 0.56p 0.56p 0.48p 0.51p 14434824
30/04/2019 0.54p 0.54p 0.53p 0.54p 300000
29/04/2019 0.54p 0.54p 0.53p 0.54p 363887
26/04/2019 0.54p 0.54p 0.50p 0.54p 751216
25/04/2019 0.54p 0.54p 0.54p 0.54p 300130
24/04/2019 0.54p 0.54p 0.53p 0.54p 2319838
23/04/2019 0.54p 0.54p 0.48p 0.54p 4268337
18/04/2019 0.54p 0.55p 0.52p 0.54p 1480534
17/04/2019 0.54p 0.54p 0.52p 0.54p 609646
16/04/2019 0.58p 0.58p 0.57p 0.58p 24039
15/04/2019 0.58p 0.58p 0.58p 0.58p 0
12/04/2019 0.58p 0.58p 0.58p 0.58p 0
11/04/2019 0.58p 0.58p 0.58p 0.58p 0
10/04/2019 0.58p 0.58p 0.57p 0.58p 102447
09/04/2019 0.59p 0.59p 0.57p 0.58p 275628
08/04/2019 0.58p 0.59p 0.58p 0.59p 34561
05/04/2019 0.58p 0.58p 0.57p 0.58p 42500
04/04/2019 0.58p 0.58p 0.58p 0.58p 49493
03/04/2019 0.67p 0.67p 0.58p 0.58p 960000
02/04/2019 0.67p 0.67p 0.61p 0.67p 100000
01/04/2019 0.67p 0.67p 0.66p 0.67p 0
29/03/2019 0.67p 0.67p 0.65p 0.67p 27897
28/03/2019 0.67p 0.67p 0.65p 0.67p 80000
27/03/2019 0.67p 0.67p 0.65p 0.67p 35028
26/03/2019 0.69p 0.69p 0.65p 0.67p 165000
25/03/2019 0.69p 0.69p 0.69p 0.69p 0
22/03/2019 0.69p 0.69p 0.69p 0.69p 0
21/03/2019 0.69p 0.69p 0.67p 0.69p 7535
20/03/2019 0.69p 0.70p 0.65p 0.69p 1923529
19/03/2019 0.69p 0.69p 0.68p 0.69p 41521
18/03/2019 0.69p 0.69p 0.69p 0.69p 0
15/03/2019 0.69p 0.70p 0.69p 0.69p 7024
14/03/2019 0.69p 0.69p 0.68p 0.69p 80
13/03/2019 0.69p 0.69p 0.69p 0.69p 0
12/03/2019 0.69p 0.69p 0.69p 0.69p 0
11/03/2019 0.69p 0.69p 0.69p 0.69p 45000
08/03/2019 0.69p 0.69p 0.69p 0.69p 0
07/03/2019 0.69p 0.69p 0.65p 0.69p 396167
06/03/2019 0.69p 0.69p 0.68p 0.69p 90000
05/03/2019 0.69p 0.69p 0.68p 0.69p 270000
04/03/2019 0.70p 0.70p 0.68p 0.69p 56315
01/03/2019 0.70p 0.70p 0.70p 0.70p 0
28/02/2019 0.71p 0.71p 0.70p 0.71p 13000
27/02/2019 0.71p 0.71p 0.69p 0.71p 125000
26/02/2019 0.71p 0.71p 0.71p 0.71p 0
25/02/2019 0.71p 0.71p 0.71p 0.71p 0
22/02/2019 0.71p 0.71p 0.70p 0.71p 142857
21/02/2019 0.72p 0.72p 0.67p 0.71p 350000
20/02/2019 0.72p 0.72p 0.72p 0.72p 20000
19/02/2019 0.72p 0.72p 0.69p 0.72p 128000
18/02/2019 0.72p 0.72p 0.72p 0.72p 0
15/02/2019 0.72p 0.72p 0.70p 0.72p 349095
14/02/2019 0.72p 0.72p 0.71p 0.72p 100000
13/02/2019 0.73p 0.73p 0.72p 0.72p 75000
12/02/2019 0.73p 0.73p 0.72p 0.73p 2000
11/02/2019 0.73p 0.73p 0.72p 0.73p 12502
08/02/2019 0.73p 0.73p 0.73p 0.73p 0
07/02/2019 0.73p 0.73p 0.70p 0.73p 539000
06/02/2019 0.73p 0.73p 0.72p 0.73p 66029
05/02/2019 0.73p 0.73p 0.70p 0.73p 944758
04/02/2019 0.73p 0.73p 0.72p 0.73p 200000
01/02/2019 0.73p 0.73p 0.72p 0.73p 415423
31/01/2019 0.73p 0.73p 0.72p 0.73p 37394
30/01/2019 0.73p 0.73p 0.72p 0.73p 41667
29/01/2019 0.73p 0.73p 0.73p 0.73p 0
28/01/2019 0.73p 0.73p 0.73p 0.73p 0
25/01/2019 0.73p 0.73p 0.73p 0.73p 0
24/01/2019 0.73p 0.73p 0.68p 0.73p 634947
23/01/2019 0.73p 0.73p 0.73p 0.73p 0
22/01/2019 0.73p 0.73p 0.73p 0.73p 0
21/01/2019 0.73p 0.73p 0.73p 0.73p 0
18/01/2019 0.73p 0.73p 0.72p 0.73p 14392
17/01/2019 0.73p 0.73p 0.72p 0.73p 65000
16/01/2019 0.73p 0.73p 0.72p 0.73p 100000
15/01/2019 0.73p 0.73p 0.73p 0.73p 0
14/01/2019 0.73p 0.73p 0.72p 0.73p 12000
11/01/2019 0.73p 0.73p 0.73p 0.73p 0
10/01/2019 0.73p 0.73p 0.73p 0.73p 0
09/01/2019 0.73p 0.74p 0.71p 0.73p 21100
08/01/2019 0.73p 0.73p 0.71p 0.73p 235929
07/01/2019 0.73p 0.73p 0.71p 0.73p 30272
04/01/2019 0.73p 0.73p 0.73p 0.73p 0
03/01/2019 0.72p 0.73p 0.72p 0.73p 145276
02/01/2019 0.72p 0.72p 0.70p 0.72p 90326
31/12/2018 0.72p 0.72p 0.72p 0.72p 0

*Close Price adjusted for both dividends and splits