Galileo Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 6,084,469 |
| 2024-09-04 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 87,193 |
| 2024-09-03 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 211,087 |
| 2024-09-02 | 1.125 | 1.130 | 1.100 | 1.125 | 1.125 | 386,008 |
| 2024-08-30 | 1.125 | 1.130 | 1.100 | 1.125 | 1.125 | 1,108,457 |
| 2024-08-29 | 1.140 | 1.140 | 1.099 | 1.125 | 1.125 | 1,726,882 |
| 2024-08-28 | 1.174 | 1.174 | 1.150 | 1.150 | 1.150 | 541,571 |
| 2024-08-27 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 4,195,563 |
| 2024-08-23 | 1.150 | 1.195 | 1.100 | 1.150 | 1.150 | 680,100 |
| 2024-08-22 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 123,051 |
| 2024-08-21 | 1.138 | 1.200 | 1.138 | 1.150 | 1.150 | 800,438 |
| 2024-08-20 | 1.100 | 1.138 | 1.085 | 1.100 | 1.100 | 247,742 |
| 2024-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-16 | 1.100 | 1.110 | 1.050 | 1.100 | 1.100 | 53,500 |
| 2024-08-15 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 1,455,704 |
| 2024-08-14 | 1.100 | 1.133 | 1.100 | 1.100 | 1.100 | 200,000 |
| 2024-08-13 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 110,000 |
| 2024-08-12 | 1.075 | 1.138 | 1.050 | 1.100 | 1.100 | 469,327 |
| 2024-08-09 | 1.150 | 1.184 | 1.070 | 1.075 | 1.075 | 3,351,149 |
| 2024-08-08 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 46,972 |
| 2024-08-07 | 1.050 | 1.187 | 1.050 | 1.125 | 1.125 | 2,669,627 |
| 2024-08-06 | 1.025 | 1.050 | 1.014 | 1.025 | 1.025 | 2,691,878 |
| 2024-08-05 | 1.070 | 1.070 | 1.000 | 1.025 | 1.025 | 3,646,540 |
| 2024-08-02 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-08-01 | 1.125 | 1.130 | 1.070 | 1.125 | 1.125 | 241,834 |
| 2024-07-31 | 1.100 | 1.125 | 1.070 | 1.125 | 1.125 | 1,355,463 |
| 2024-07-30 | 1.075 | 1.150 | 1.061 | 1.100 | 1.100 | 2,319,383 |
| 2024-07-29 | 1.213 | 1.213 | 1.050 | 1.075 | 1.075 | 15,287,863 |
| 2024-07-26 | 1.200 | 1.250 | 1.176 | 1.225 | 1.225 | 2,112,063 |
| 2024-07-25 | 1.275 | 1.300 | 1.169 | 1.200 | 1.200 | 8,283,402 |
| 2024-07-24 | 1.150 | 1.300 | 1.150 | 1.250 | 1.250 | 8,950,486 |
| 2024-07-23 | 1.131 | 1.200 | 1.131 | 1.150 | 1.150 | 3,138,180 |
| 2024-07-22 | 1.082 | 1.150 | 1.082 | 1.100 | 1.100 | 2,719,396 |
| 2024-07-19 | 1.125 | 1.200 | 1.050 | 1.075 | 1.075 | 6,215,917 |
| 2024-07-18 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 1,312,225 |
| 2024-07-17 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 308,320 |
| 2024-07-16 | 1.080 | 1.148 | 1.080 | 1.100 | 1.100 | 915,553 |
| 2024-07-15 | 1.050 | 1.166 | 1.000 | 1.075 | 1.075 | 5,133,085 |
| 2024-07-12 | 1.050 | 1.100 | 1.022 | 1.050 | 1.050 | 913,105 |
| 2024-07-11 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 1,378,132 |
| 2024-07-10 | 1.025 | 1.027 | 1.000 | 1.025 | 1.025 | 689,136 |
| 2024-07-09 | 1.050 | 1.100 | 0.950 | 1.025 | 1.025 | 4,648,005 |
| 2024-07-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 300,950 |
| 2024-07-05 | 1.050 | 1.050 | 1.015 | 1.050 | 1.050 | 462,500 |
| 2024-07-04 | 1.050 | 1.050 | 1.013 | 1.050 | 1.050 | 395,505 |
| 2024-07-03 | 1.050 | 1.067 | 1.048 | 1.050 | 1.050 | 251,686 |
| 2024-07-02 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 122,240 |
| 2024-07-01 | 1.050 | 1.067 | 1.000 | 1.050 | 1.050 | 105,642 |
| 2024-06-28 | 1.050 | 1.060 | 1.010 | 1.050 | 1.050 | 533,851 |
| 2024-06-27 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 74,214 |
| 2024-06-26 | 1.050 | 1.100 | 1.022 | 1.050 | 1.050 | 485,572 |
| 2024-06-25 | 1.025 | 1.100 | 0.950 | 1.050 | 1.050 | 4,713,552 |
| 2024-06-24 | 1.025 | 1.055 | 0.975 | 1.025 | 1.025 | 733,984 |
| 2024-06-21 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 330,273 |
| 2024-06-20 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 453,278 |
| 2024-06-19 | 1.000 | 1.024 | 0.950 | 0.975 | 0.975 | 3,701,036 |
| 2024-06-18 | 1.012 | 1.012 | 1.000 | 1.000 | 1.000 | 1,203,479 |
| 2024-06-17 | 1.040 | 1.040 | 1.000 | 1.025 | 1.025 | 2,755,197 |
| 2024-06-14 | 1.050 | 1.100 | 1.001 | 1.050 | 1.050 | 1,350,804 |
| 2024-06-13 | 1.050 | 1.100 | 1.017 | 1.050 | 1.050 | 722,464 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.