Galileo Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.075	1.100	1.075	1.075	1.075	176,000
2023-12-15	1.100	1.100	1.000	1.000	1.000	231,375
2023-12-14	1.075	1.100	1.050	1.100	1.100	601,894
2023-12-13	1.100	1.113	1.042	1.075	1.075	995,516
2023-12-12	1.100	1.100	1.100	1.100	1.100	0
2023-12-11	1.125	1.125	1.100	1.100	1.100	1,602,104
2023-12-08	1.125	1.125	1.115	1.125	1.125	282,000
2023-12-07	1.125	1.125	1.100	1.125	1.125	300,861
2023-12-06	1.125	1.150	1.100	1.125	1.125	277,391
2023-12-05	1.175	1.250	1.100	1.125	1.125	2,184,406
2023-12-04	1.175	1.250	1.080	1.175	1.175	272,115
2023-12-01	1.175	1.250	1.100	1.175	1.175	489,565
2023-11-30	1.175	1.218	1.100	1.175	1.175	449,852
2023-11-29	1.175	1.218	1.175	1.175	1.175	1,520
2023-11-28	1.175	1.240	1.100	1.175	1.175	606,280
2023-11-27	1.175	1.250	1.125	1.175	1.175	22,350
2023-11-24	1.225	1.228	1.157	1.175	1.175	760,118
2023-11-23	1.157	1.225	1.157	1.225	1.225	100,804
2023-11-22	1.175	1.200	1.150	1.150	1.150	1,743,051
2023-11-21	1.225	1.230	1.150	1.175	1.175	1,328,468
2023-11-20	1.200	1.300	1.150	1.225	1.225	1,506,687
2023-11-17	1.250	1.300	1.160	1.200	1.200	741,347
2023-11-16	1.250	1.300	1.210	1.250	1.250	2,128,773
2023-11-15	1.250	1.377	1.200	1.250	1.250	6,775,547
2023-11-14	1.175	1.300	1.115	1.250	1.250	1,510,760
2023-11-13	1.200	1.220	1.138	1.175	1.175	865,247
2023-11-10	1.175	1.250	1.150	1.200	1.200	1,691,954
2023-11-09	1.200	1.350	1.160	1.175	1.175	7,191,709
2023-11-08	1.200	1.240	1.160	1.200	1.200	2,347,646
2023-11-07	1.100	1.300	1.100	1.200	1.200	5,991,382
2023-11-06	0.990	1.095	0.990	1.075	1.075	1,284,623
2023-11-03	0.900	1.000	0.900	0.950	0.950	1,670,426
2023-11-02	0.900	0.943	0.882	0.900	0.900	1,170,032
2023-11-01	0.900	0.940	0.850	0.900	0.900	29,344
2023-10-31	0.900	0.940	0.877	0.900	0.900	2,317,990
2023-10-30	0.875	0.950	0.860	0.900	0.900	1,372,015
2023-10-27	0.875	0.900	0.861	0.875	0.875	1,329,523
2023-10-26	0.875	0.875	0.870	0.875	0.875	77,207
2023-10-25	0.875	0.900	0.855	0.875	0.875	3,949,634
2023-10-24	0.925	0.950	0.855	0.918	0.918	1,559,430
2023-10-23	0.925	0.925	0.925	0.925	0.925	400,000
2023-10-20	0.925	0.926	0.925	0.925	0.925	458,015
2023-10-19	0.925	0.950	0.925	0.925	0.925	685,161
2023-10-18	0.950	1.000	0.900	0.925	0.925	1,410,200
2023-10-17	0.950	0.967	0.915	0.950	0.950	201,881
2023-10-16	0.950	0.973	0.900	0.925	0.925	1,102,610
2023-10-13	0.975	0.980	0.950	0.950	0.950	1,840,625
2023-10-12	0.975	1.000	0.950	0.975	0.975	5,527,777
2023-10-11	0.975	1.000	0.910	0.975	0.975	3,373,801
2023-10-10	1.000	1.028	0.950	1.000	1.000	1,655,359
2023-10-09	1.000	1.050	0.980	1.000	1.000	272,417
2023-10-06	1.000	1.025	0.975	1.000	1.000	1,879,010
2023-10-05	1.025	1.050	1.000	1.000	1.000	1,651,142
2023-10-04	1.025	1.050	1.010	1.025	1.025	583,891
2023-10-03	1.050	1.080	1.005	1.030	1.030	4,634,705
2023-10-02	1.050	1.100	1.000	1.050	1.050	1,352,972
2023-09-29	1.050	1.050	1.011	1.050	1.050	821,389
2023-09-28	1.050	1.100	1.050	1.050	1.050	4,963
2023-09-27	1.050	1.086	1.011	1.050	1.050	594,370
2023-09-26	1.124	1.124	1.025	1.050	1.050	2,687,480

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.