Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.968	1.050	0.968	1.000	1.000	2,498,013
2023-03-30	1.000	1.050	0.900	0.950	0.950	3,721,852
2023-03-29	1.025	1.035	1.000	1.000	1.000	5,680,230
2023-03-28	1.000	1.020	0.950	1.000	1.000	498,239
2023-03-27	0.975	1.030	0.950	1.000	1.000	2,110,605
2023-03-24	1.025	1.030	0.950	0.975	0.975	3,439,496
2023-03-23	1.025	1.050	1.000	1.025	1.025	2,298,867
2023-03-22	1.100	1.130	1.010	1.025	1.025	1,130,704
2023-03-21	1.050	1.100	1.000	1.025	1.025	1,684,909
2023-03-20	1.050	1.090	1.000	1.050	1.050	471,209
2023-03-17	1.015	1.135	1.015	1.050	1.050	6,349,891
2023-03-16	1.000	1.050	0.950	1.000	1.000	68,044
2023-03-15	1.025	1.050	0.950	1.000	1.000	1,108,054
2023-03-14	1.025	1.050	1.005	1.025	1.025	2,579,676
2023-03-13	1.025	1.070	1.000	1.070	1.070	1,104,363
2023-03-10	1.025	1.025	1.000	1.025	1.025	101,614
2023-03-09	1.050	1.050	1.000	1.025	1.025	1,619,897
2023-03-08	1.050	1.074	1.050	1.050	1.050	877,206
2023-03-07	1.100	1.135	1.000	1.000	1.000	1,026,111
2023-03-06	1.078	1.150	1.078	1.100	1.100	400,491
2023-03-03	1.050	1.100	1.000	1.050	1.050	4,063,325
2023-03-02	1.050	1.063	1.050	1.050	1.050	112,207
2023-03-01	1.050	1.087	1.000	1.050	1.050	226,210
2023-02-28	1.050	1.100	1.000	1.050	1.050	90,239
2023-02-27	1.050	1.100	1.028	1.050	1.050	536,018
2023-02-24	1.050	1.100	1.000	1.050	1.050	339,903
2023-02-23	1.090	1.090	1.035	1.050	1.050	1,475,982
2023-02-22	1.125	1.125	1.100	1.100	1.100	625,818
2023-02-21	1.125	1.150	1.105	1.125	1.125	273,094
2023-02-20	1.125	1.130	1.110	1.125	1.125	250,000
2023-02-17	1.125	1.140	1.110	1.125	1.125	313,227
2023-02-16	1.150	1.150	1.125	1.125	1.125	992,157
2023-02-15	1.161	1.161	1.103	1.150	1.150	4,314,708
2023-02-14	1.175	1.190	1.110	1.175	1.175	2,035,605
2023-02-13	1.175	1.200	1.150	1.175	1.175	409,808
2023-02-10	1.175	1.200	1.150	1.175	1.175	2,468,388
2023-02-09	1.275	1.330	1.151	1.175	1.175	7,876,636
2023-02-08	1.125	1.225	1.121	1.225	1.225	4,550,048
2023-02-07	1.100	1.140	1.082	1.125	1.125	1,148,344
2023-02-06	1.075	1.175	1.050	1.100	1.100	2,500,896
2023-02-03	1.100	1.140	1.048	1.075	1.075	2,798,415
2023-02-02	1.100	1.145	1.050	1.100	1.100	4,110,591
2023-02-01	1.075	1.084	1.003	1.025	1.025	2,685,857
2023-01-31	1.085	1.120	1.050	1.075	1.075	2,157,342
2023-01-30	1.084	1.120	1.084	1.085	1.085	840,236
2023-01-27	1.104	1.104	1.060	1.075	1.075	3,389,673
2023-01-26	1.125	1.150	1.076	1.110	1.110	1,586,156
2023-01-25	1.125	1.150	1.100	1.125	1.125	981,015
2023-01-24	1.165	1.165	1.067	1.125	1.125	6,211,212
2023-01-23	1.300	1.300	1.147	1.165	1.165	8,995,991
2023-01-20	1.325	1.360	1.276	1.325	1.325	573,589
2023-01-19	1.325	1.340	1.267	1.325	1.325	148,604
2023-01-18	1.325	1.328	1.265	1.325	1.325	4,303,109
2023-01-17	1.325	1.400	1.325	1.325	1.325	254,558
2023-01-16	1.350	1.400	1.240	1.300	1.300	930,591
2023-01-13	1.250	1.350	1.238	1.350	1.350	1,119,092
2023-01-12	1.250	1.289	1.230	1.250	1.250	1,291,249
2023-01-11	1.225	1.296	1.200	1.250	1.250	2,333,830
2023-01-10	1.240	1.240	1.205	1.225	1.225	1,345,728
2023-01-09	1.250	1.279	1.207	1.250	1.250	2,284,432

← NewerPage 16 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.