Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.975	1.000	0.950	0.950	0.950	2,650,800
2023-06-29	0.975	0.995	0.955	0.975	0.975	403,542
2023-06-28	0.975	1.000	0.955	0.975	0.975	804,789
2023-06-27	0.975	1.000	0.950	0.975	0.975	17,896,208
2023-06-26	1.045	1.045	0.950	0.975	0.975	9,187,661
2023-06-23	1.100	1.150	1.034	1.050	1.050	903,719
2023-06-22	1.100	1.144	1.050	1.100	1.100	524,168
2023-06-21	1.125	1.191	1.100	1.100	1.100	1,868,080
2023-06-20	1.125	1.200	1.050	1.125	1.125	119,103
2023-06-19	1.125	1.200	1.089	1.125	1.125	281,849
2023-06-16	1.125	1.192	1.050	1.125	1.125	478,077
2023-06-15	1.125	1.192	1.125	1.125	1.125	202,675
2023-06-14	1.125	1.170	1.050	1.125	1.125	1,668,445
2023-06-13	1.125	1.125	1.125	1.125	1.125	0
2023-06-12	1.150	1.200	1.100	1.125	1.125	325,392
2023-06-09	1.150	1.200	1.100	1.150	1.150	220,128
2023-06-08	1.150	1.200	1.147	1.150	1.150	200,166
2023-06-07	1.150	1.150	1.120	1.150	1.150	642,695
2023-06-06	1.150	1.175	1.100	1.150	1.150	43,773
2023-06-05	1.150	1.170	1.121	1.150	1.150	150,036
2023-06-02	1.150	1.165	1.102	1.150	1.150	222,510
2023-06-01	1.150	1.170	1.100	1.150	1.150	867,157
2023-05-31	1.150	1.200	1.100	1.150	1.150	187,019
2023-05-30	1.175	1.200	1.100	1.150	1.150	53,233
2023-05-26	1.175	1.175	1.150	1.175	1.175	129,694
2023-05-25	1.175	1.200	1.100	1.175	1.175	275,455
2023-05-24	1.200	1.200	1.150	1.175	1.175	201,684
2023-05-23	1.250	1.250	1.146	1.200	1.200	231,388
2023-05-22	1.250	1.300	1.196	1.250	1.250	810,394
2023-05-19	1.250	1.250	1.200	1.250	1.250	1,376,023
2023-05-18	1.250	1.270	1.220	1.250	1.250	387,925
2023-05-17	1.250	1.275	1.200	1.200	1.200	301,681
2023-05-16	1.175	1.250	1.160	1.250	1.250	1,298,957
2023-05-15	1.175	1.200	1.150	1.175	1.175	353,654
2023-05-12	1.195	1.200	1.167	1.175	1.175	482,784
2023-05-11	1.220	1.250	1.174	1.195	1.195	1,735,369
2023-05-10	1.225	1.245	1.190	1.220	1.220	1,162,651
2023-05-09	1.225	1.250	1.190	1.225	1.225	1,578,526
2023-05-05	1.275	1.285	1.199	1.225	1.225	4,051,503
2023-05-04	1.275	1.300	1.261	1.275	1.275	1,154,205
2023-05-03	1.275	1.300	1.260	1.275	1.275	100,647
2023-05-02	1.350	1.360	1.250	1.275	1.275	2,955,644
2023-04-28	1.400	1.400	1.350	1.350	1.350	1,113,618
2023-04-27	1.400	1.440	1.350	1.400	1.400	482,641
2023-04-26	1.475	1.489	1.350	1.400	1.400	3,416,335
2023-04-25	1.375	1.500	1.325	1.475	1.475	6,207,168
2023-04-24	1.230	1.410	1.230	1.375	1.375	7,981,556
2023-04-21	1.200	1.250	1.168	1.225	1.225	3,441,672
2023-04-20	1.200	1.225	1.150	1.200	1.200	4,949,808
2023-04-19	1.150	1.270	1.116	1.200	1.200	5,057,382
2023-04-18	1.150	1.185	1.101	1.150	1.150	2,829,999
2023-04-17	1.110	1.200	1.110	1.150	1.150	5,582,339
2023-04-14	1.075	1.150	1.050	1.100	1.100	3,787,033
2023-04-13	1.000	1.090	0.982	1.075	1.075	2,333,221
2023-04-12	1.000	1.050	0.981	1.000	1.000	1,199,577
2023-04-11	0.975	1.030	0.951	1.000	1.000	5,037,739
2023-04-06	1.000	1.049	0.950	0.975	0.975	5,368,971
2023-04-05	1.000	1.050	0.950	1.000	1.000	1,191,103
2023-04-04	1.000	1.020	1.000	1.000	1.000	4,901
2023-04-03	1.000	1.050	0.976	1.000	1.000	569,434

← NewerPage 15 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.