Galileo Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.025 | 1.050 | 1.000 | 1.000 | 1.000 | 429,122 |
| 2024-03-13 | 1.050 | 1.100 | 1.001 | 1.025 | 1.025 | 1,259,942 |
| 2024-03-12 | 1.025 | 1.100 | 1.000 | 1.000 | 1.000 | 2,209,194 |
| 2024-03-11 | 1.025 | 1.100 | 1.000 | 1.025 | 1.025 | 450,031 |
| 2024-03-08 | 1.025 | 1.040 | 1.001 | 1.025 | 1.025 | 1,473,444 |
| 2024-03-07 | 1.075 | 1.120 | 1.000 | 1.025 | 1.025 | 2,812,467 |
| 2024-03-06 | 1.075 | 1.075 | 1.010 | 1.075 | 1.075 | 1,006,611 |
| 2024-03-05 | 1.100 | 1.150 | 1.000 | 1.100 | 1.100 | 1,253,614 |
| 2024-03-04 | 1.100 | 1.150 | 1.050 | 1.050 | 1.050 | 1,219,292 |
| 2024-03-01 | 1.117 | 1.117 | 1.050 | 1.050 | 1.050 | 545,840 |
| 2024-02-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-02-28 | 1.150 | 1.180 | 1.112 | 1.150 | 1.150 | 1,140,795 |
| 2024-02-27 | 1.150 | 1.200 | 1.112 | 1.150 | 1.150 | 725,916 |
| 2024-02-26 | 1.150 | 1.150 | 1.112 | 1.150 | 1.150 | 185,966 |
| 2024-02-23 | 1.200 | 1.250 | 1.100 | 1.100 | 1.100 | 774,919 |
| 2024-02-22 | 1.225 | 1.250 | 1.131 | 1.200 | 1.200 | 637,400 |
| 2024-02-21 | 1.145 | 1.235 | 1.145 | 1.225 | 1.225 | 5,227,102 |
| 2024-02-20 | 1.100 | 1.125 | 1.100 | 1.100 | 1.100 | 1,313,698 |
| 2024-02-19 | 1.100 | 1.150 | 1.030 | 1.100 | 1.100 | 378,920 |
| 2024-02-16 | 1.100 | 1.100 | 1.016 | 1.100 | 1.100 | 2,047,048 |
| 2024-02-15 | 1.125 | 1.129 | 1.100 | 1.100 | 1.100 | 1,332,035 |
| 2024-02-14 | 1.125 | 1.150 | 1.115 | 1.125 | 1.125 | 915,959 |
| 2024-02-13 | 1.050 | 1.150 | 1.037 | 1.125 | 1.125 | 5,346,733 |
| 2024-02-12 | 1.025 | 1.070 | 1.014 | 1.050 | 1.050 | 604,878 |
| 2024-02-09 | 1.050 | 1.050 | 1.014 | 1.025 | 1.025 | 3,937,500 |
| 2024-02-08 | 1.050 | 1.074 | 1.000 | 1.050 | 1.050 | 414,169 |
| 2024-02-07 | 1.025 | 1.050 | 1.013 | 1.050 | 1.050 | 2,523,513 |
| 2024-02-06 | 1.110 | 1.110 | 1.025 | 1.025 | 1.025 | 9,333,029 |
| 2024-02-05 | 1.175 | 1.189 | 1.100 | 1.150 | 1.150 | 1,111,920 |
| 2024-02-02 | 1.224 | 1.224 | 1.150 | 1.175 | 1.175 | 4,655,299 |
| 2024-02-01 | 1.150 | 1.225 | 1.120 | 1.225 | 1.225 | 2,356,146 |
| 2024-01-31 | 1.125 | 1.190 | 1.100 | 1.150 | 1.150 | 1,544,355 |
| 2024-01-30 | 1.100 | 1.200 | 1.100 | 1.125 | 1.125 | 1,997,655 |
| 2024-01-29 | 1.050 | 1.140 | 1.000 | 1.075 | 1.075 | 1,370,081 |
| 2024-01-26 | 1.050 | 1.070 | 1.000 | 1.050 | 1.050 | 1,746,606 |
| 2024-01-25 | 1.050 | 1.059 | 1.000 | 1.050 | 1.050 | 2,381,119 |
| 2024-01-24 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 23,791 |
| 2024-01-23 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 50,090 |
| 2024-01-22 | 1.075 | 1.100 | 1.010 | 1.050 | 1.050 | 4,100,100 |
| 2024-01-19 | 1.075 | 1.150 | 1.000 | 1.075 | 1.075 | 2,561,131 |
| 2024-01-18 | 1.075 | 1.105 | 1.000 | 1.075 | 1.075 | 262,056 |
| 2024-01-17 | 1.075 | 1.120 | 1.015 | 1.075 | 1.075 | 1,193,146 |
| 2024-01-16 | 1.075 | 1.125 | 1.000 | 1.075 | 1.075 | 245,834 |
| 2024-01-15 | 1.100 | 1.140 | 1.050 | 1.075 | 1.075 | 299,200 |
| 2024-01-12 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 993,402 |
| 2024-01-11 | 1.075 | 1.125 | 1.058 | 1.075 | 1.075 | 290,000 |
| 2024-01-10 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 561,910 |
| 2024-01-09 | 1.120 | 1.120 | 1.044 | 1.050 | 1.050 | 2,013,755 |
| 2024-01-08 | 1.150 | 1.200 | 1.065 | 1.125 | 1.125 | 3,461,242 |
| 2024-01-05 | 1.275 | 1.280 | 1.096 | 1.150 | 1.150 | 3,678,578 |
| 2024-01-04 | 1.200 | 1.275 | 1.200 | 1.275 | 1.275 | 1,104,370 |
| 2024-01-03 | 1.150 | 1.190 | 1.150 | 1.175 | 1.175 | 1,169,197 |
| 2024-01-02 | 1.050 | 1.200 | 1.025 | 1.150 | 1.150 | 4,521,253 |
| 2023-12-29 | 1.080 | 1.080 | 0.995 | 1.050 | 1.050 | 2,716,946 |
| 2023-12-28 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 225,734 |
| 2023-12-27 | 1.100 | 1.125 | 1.075 | 1.100 | 1.100 | 733,417 |
| 2023-12-22 | 1.100 | 1.150 | 1.060 | 1.100 | 1.100 | 434,475 |
| 2023-12-21 | 1.113 | 1.113 | 1.050 | 1.100 | 1.100 | 829,888 |
| 2023-12-20 | 1.125 | 1.147 | 1.112 | 1.125 | 1.125 | 1,195,971 |
| 2023-12-19 | 1.075 | 1.144 | 1.050 | 1.125 | 1.125 | 1,882,758 |
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.