Galileo Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.089 | 1.089 | 1.050 | 1.050 | 1.050 | 883,674 |
| 2024-06-11 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 20,126 |
| 2024-06-10 | 1.125 | 1.125 | 1.067 | 1.125 | 1.125 | 1,004,545 |
| 2024-06-07 | 1.125 | 1.125 | 1.070 | 1.125 | 1.125 | 103,672 |
| 2024-06-06 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 176,715 |
| 2024-06-05 | 1.125 | 1.200 | 1.052 | 1.125 | 1.125 | 153,666 |
| 2024-06-04 | 1.125 | 1.140 | 1.058 | 1.125 | 1.125 | 1,619,531 |
| 2024-06-03 | 1.125 | 1.200 | 1.063 | 1.125 | 1.125 | 1,297,035 |
| 2024-05-31 | 1.100 | 1.200 | 1.000 | 1.125 | 1.125 | 6,390,588 |
| 2024-05-30 | 1.050 | 1.114 | 1.050 | 1.100 | 1.100 | 2,912,421 |
| 2024-05-29 | 1.050 | 1.200 | 1.000 | 1.025 | 1.025 | 3,670,535 |
| 2024-05-28 | 1.050 | 1.090 | 1.023 | 1.050 | 1.050 | 1,876,861 |
| 2024-05-24 | 1.050 | 1.069 | 1.025 | 1.050 | 1.050 | 369,321 |
| 2024-05-23 | 1.050 | 1.070 | 1.023 | 1.050 | 1.050 | 1,226,338 |
| 2024-05-22 | 1.050 | 1.100 | 1.023 | 1.050 | 1.050 | 1,751,529 |
| 2024-05-21 | 1.075 | 1.080 | 1.050 | 1.050 | 1.050 | 4,322,388 |
| 2024-05-20 | 1.075 | 1.088 | 1.060 | 1.075 | 1.075 | 2,489,437 |
| 2024-05-17 | 1.090 | 1.090 | 1.050 | 1.075 | 1.075 | 2,374,735 |
| 2024-05-16 | 1.100 | 1.135 | 1.050 | 1.100 | 1.100 | 1,043,453 |
| 2024-05-15 | 1.100 | 1.119 | 1.100 | 1.100 | 1.100 | 350,000 |
| 2024-05-14 | 1.100 | 1.119 | 1.068 | 1.100 | 1.100 | 77,501 |
| 2024-05-13 | 1.100 | 1.132 | 1.068 | 1.100 | 1.100 | 645,649 |
| 2024-05-10 | 1.100 | 1.135 | 1.065 | 1.100 | 1.100 | 88,018 |
| 2024-05-09 | 1.140 | 1.140 | 1.040 | 1.040 | 1.040 | 1,172,255 |
| 2024-05-08 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,390,509 |
| 2024-05-07 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 1,399,303 |
| 2024-05-03 | 1.200 | 1.223 | 1.153 | 1.200 | 1.200 | 1,262,155 |
| 2024-05-02 | 1.136 | 1.350 | 1.136 | 1.200 | 1.200 | 5,765,106 |
| 2024-05-01 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 1,912,764 |
| 2024-04-30 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 80,083 |
| 2024-04-29 | 1.150 | 1.179 | 1.133 | 1.150 | 1.150 | 2,087,862 |
| 2024-04-26 | 1.138 | 1.175 | 1.138 | 1.150 | 1.150 | 3,014,759 |
| 2024-04-25 | 1.150 | 1.167 | 1.100 | 1.125 | 1.125 | 1,444,665 |
| 2024-04-24 | 1.200 | 1.210 | 1.100 | 1.150 | 1.150 | 9,381,239 |
| 2024-04-23 | 1.225 | 1.235 | 1.160 | 1.200 | 1.200 | 3,197,285 |
| 2024-04-22 | 1.075 | 1.325 | 1.019 | 1.200 | 1.200 | 10,109,070 |
| 2024-04-19 | 1.100 | 1.170 | 1.050 | 1.075 | 1.075 | 1,184,421 |
| 2024-04-18 | 1.050 | 1.200 | 1.050 | 1.100 | 1.100 | 4,840,625 |
| 2024-04-17 | 1.050 | 1.100 | 0.977 | 1.050 | 1.050 | 963,869 |
| 2024-04-16 | 1.050 | 1.074 | 1.037 | 1.050 | 1.050 | 388,346 |
| 2024-04-15 | 1.050 | 1.050 | 1.036 | 1.050 | 1.050 | 130,000 |
| 2024-04-12 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 16,622 |
| 2024-04-11 | 1.050 | 1.098 | 1.036 | 1.050 | 1.050 | 1,143,317 |
| 2024-04-10 | 1.050 | 1.088 | 1.020 | 1.050 | 1.050 | 2,292,834 |
| 2024-04-09 | 1.050 | 1.084 | 1.022 | 1.050 | 1.050 | 2,075,407 |
| 2024-04-08 | 1.025 | 1.125 | 1.011 | 1.050 | 1.050 | 4,083,314 |
| 2024-04-05 | 1.025 | 1.032 | 1.004 | 1.025 | 1.025 | 388,502 |
| 2024-04-04 | 1.025 | 1.039 | 0.965 | 1.025 | 1.025 | 2,859,283 |
| 2024-04-03 | 1.026 | 1.026 | 1.004 | 1.025 | 1.025 | 2,023,664 |
| 2024-04-02 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,730,173 |
| 2024-03-28 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 14,822 |
| 2024-03-27 | 0.999 | 1.100 | 0.999 | 1.050 | 1.050 | 2,627,418 |
| 2024-03-26 | 0.950 | 1.000 | 0.950 | 0.975 | 0.975 | 1,682,815 |
| 2024-03-25 | 0.950 | 0.958 | 0.925 | 0.950 | 0.950 | 614,457 |
| 2024-03-22 | 0.950 | 1.000 | 0.920 | 0.950 | 0.950 | 788,560 |
| 2024-03-21 | 0.975 | 0.978 | 0.913 | 0.950 | 0.950 | 2,993,310 |
| 2024-03-20 | 0.975 | 0.975 | 0.900 | 0.975 | 0.975 | 74 |
| 2024-03-19 | 1.000 | 1.050 | 0.916 | 1.000 | 1.000 | 3,207,080 |
| 2024-03-18 | 0.975 | 1.050 | 0.950 | 1.000 | 1.000 | 2,008,462 |
| 2024-03-15 | 0.975 | 0.975 | 0.962 | 0.975 | 0.975 | 600,000 |
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.