Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.125	1.200	1.073	1.125	1.125	270,280
2023-09-22	1.130	1.130	1.050	1.125	1.125	1,013,989
2023-09-21	1.150	1.150	1.110	1.150	1.150	40,000
2023-09-20	1.150	1.150	1.100	1.150	1.150	561,279
2023-09-19	1.150	1.150	1.101	1.150	1.150	766,425
2023-09-18	1.175	1.196	1.115	1.175	1.175	814,997
2023-09-15	1.196	1.196	1.100	1.175	1.175	451,868
2023-09-14	1.200	1.214	1.175	1.200	1.200	12,097
2023-09-13	1.225	1.250	1.150	1.200	1.200	918,910
2023-09-12	1.300	1.350	1.167	1.225	1.225	815,721
2023-09-11	1.300	1.310	1.275	1.300	1.300	421,501
2023-09-08	1.300	1.300	1.260	1.300	1.300	546,659
2023-09-07	1.225	1.325	1.225	1.300	1.300	1,655,586
2023-09-06	1.225	1.285	1.150	1.225	1.225	1,108,974
2023-09-05	1.175	1.250	1.100	1.225	1.225	755,145
2023-09-04	1.175	1.235	1.156	1.175	1.175	366,481
2023-09-01	1.175	1.250	1.065	1.175	1.175	911,020
2023-08-31	1.175	1.220	1.100	1.175	1.175	1,131,737
2023-08-30	1.175	1.250	1.100	1.175	1.175	881,404
2023-08-29	1.175	1.220	1.100	1.175	1.175	1,261,597
2023-08-25	1.200	1.200	1.130	1.175	1.175	834,598
2023-08-24	1.225	1.299	1.175	1.200	1.200	1,422,641
2023-08-23	1.250	1.300	1.150	1.225	1.225	754,848
2023-08-22	1.167	1.350	1.167	1.250	1.250	3,827,287
2023-08-21	1.165	1.165	1.110	1.125	1.125	856,577
2023-08-18	1.224	1.224	1.152	1.175	1.175	1,930,772
2023-08-17	1.225	1.300	1.200	1.225	1.225	1,522,956
2023-08-16	1.150	1.300	1.100	1.170	1.170	2,998,543
2023-08-15	1.150	1.200	1.100	1.150	1.150	1,114,421
2023-08-14	1.150	1.150	1.110	1.150	1.150	956,722
2023-08-11	1.150	1.200	1.100	1.150	1.150	2,671,991
2023-08-10	1.100	1.170	1.100	1.150	1.150	8,822,342
2023-08-09	1.025	1.100	1.010	1.050	1.050	2,598,530
2023-08-08	1.075	1.100	1.000	1.025	1.025	3,810,705
2023-08-07	1.064	1.100	1.064	1.075	1.075	1,545,666
2023-08-04	1.050	1.050	1.010	1.050	1.050	171,142
2023-08-03	1.025	1.100	1.000	1.050	1.050	1,087,759
2023-08-02	1.025	1.050	1.025	1.025	1.025	103,859
2023-08-01	1.025	1.050	1.000	1.040	1.040	1,821,298
2023-07-31	1.050	1.072	1.000	1.025	1.025	1,494,311
2023-07-28	1.050	1.120	1.050	1.050	1.050	39,524
2023-07-27	1.075	1.100	1.000	1.050	1.050	1,039,328
2023-07-26	1.050	1.100	1.050	1.075	1.075	324,907
2023-07-25	1.050	1.090	1.050	1.050	1.050	542,294
2023-07-24	1.026	1.050	1.026	1.050	1.050	1,503,982
2023-07-21	1.050	1.100	1.000	1.025	1.025	111,282
2023-07-20	1.050	1.100	1.000	1.050	1.050	870,456
2023-07-19	1.050	1.050	1.050	1.050	1.050	0
2023-07-18	1.100	1.140	1.050	1.050	1.050	1,346,759
2023-07-17	1.070	1.200	1.070	1.100	1.100	4,517,839
2023-07-14	0.950	1.050	0.950	1.000	1.000	917,406
2023-07-13	0.900	0.970	0.900	0.925	0.925	1,502,940
2023-07-12	0.900	0.924	0.859	0.900	0.900	143,238
2023-07-11	0.900	0.950	0.850	0.950	0.950	6,432,846
2023-07-10	0.900	0.900	0.900	0.900	0.900	0
2023-07-07	0.911	0.911	0.892	0.900	0.900	2,180,684
2023-07-06	0.925	0.950	0.900	0.925	0.925	1,135,731
2023-07-05	0.925	0.935	0.910	0.925	0.925	929,332
2023-07-04	0.950	1.000	0.900	0.925	0.925	1,644,904
2023-07-03	0.950	1.000	0.900	0.950	0.950	549,368

← NewerPage 14 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.