Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.279	1.279	1.200	1.250	1.250	3,288,195
2023-01-05	1.300	1.350	1.250	1.300	1.300	2,441,895
2023-01-04	1.300	1.350	1.251	1.300	1.300	1,132,756
2023-01-03	1.300	1.350	1.300	1.300	1.300	359,772
2022-12-30	1.300	1.356	1.266	1.300	1.300	2,716,988
2022-12-29	1.300	1.350	1.278	1.300	1.300	21,884
2022-12-28	1.300	1.350	1.278	1.300	1.300	313,500
2022-12-23	1.300	1.340	1.270	1.300	1.300	626,809
2022-12-22	1.300	1.340	1.300	1.300	1.300	298,754
2022-12-21	1.330	1.330	1.275	1.300	1.300	326,767
2022-12-20	1.375	1.375	1.315	1.375	1.375	330,272
2022-12-19	1.375	1.375	1.300	1.375	1.375	67,476
2022-12-16	1.331	1.375	1.331	1.375	1.375	218,750
2022-12-15	1.325	1.350	1.325	1.325	1.325	174,000
2022-12-14	1.375	1.430	1.300	1.325	1.325	2,497,126
2022-12-13	1.425	1.450	1.250	1.375	1.375	5,137,234
2022-12-12	1.425	1.485	1.425	1.425	1.425	50,673
2022-12-09	1.425	1.440	1.365	1.425	1.425	346,000
2022-12-08	1.425	1.470	1.390	1.425	1.425	480,689
2022-12-07	1.450	1.480	1.450	1.450	1.450	657,993
2022-12-06	1.475	1.485	1.400	1.450	1.450	880,208
2022-12-05	1.450	1.550	1.391	1.475	1.475	977,171
2022-12-02	1.450	1.520	1.391	1.450	1.450	370,922
2022-12-01	1.450	1.489	1.428	1.450	1.450	514,602
2022-11-30	1.450	1.450	1.370	1.450	1.450	800,480
2022-11-29	1.410	1.410	1.356	1.375	1.375	694,551
2022-11-28	1.425	1.435	1.371	1.425	1.425	1,094,175
2022-11-25	1.425	1.440	1.377	1.425	1.425	1,365,758
2022-11-24	1.464	1.464	1.385	1.425	1.425	1,537,718
2022-11-23	1.400	1.523	1.350	1.475	1.475	1,451,693
2022-11-22	1.400	1.450	1.387	1.400	1.400	597,510
2022-11-21	1.400	1.450	1.380	1.400	1.400	1,257,577
2022-11-18	1.400	1.448	1.385	1.400	1.400	1,366,641
2022-11-17	1.400	1.440	1.380	1.400	1.400	1,339,352
2022-11-16	1.400	1.400	1.350	1.400	1.400	992,884
2022-11-15	1.450	1.470	1.381	1.400	1.400	2,004,958
2022-11-14	1.450	1.450	1.400	1.450	1.450	1,166,182
2022-11-11	1.450	1.500	1.450	1.500	1.500	1,495,009
2022-11-10	1.450	1.500	1.421	1.450	1.450	1,653,795
2022-11-09	1.475	1.480	1.420	1.450	1.450	643,766
2022-11-08	1.450	1.540	1.400	1.450	1.450	4,654,836
2022-11-07	1.400	1.500	1.392	1.450	1.450	2,434,262
2022-11-04	1.375	1.450	1.345	1.400	1.400	2,572,291
2022-11-03	1.375	1.411	1.344	1.375	1.375	376,454
2022-11-02	1.375	1.450	1.330	1.375	1.375	873,123
2022-11-01	1.450	1.470	1.311	1.375	1.375	2,885,692
2022-10-31	1.450	1.450	1.404	1.450	1.450	1,238,124
2022-10-28	1.486	1.486	1.450	1.450	1.450	1,384,111
2022-10-27	1.500	1.550	1.460	1.500	1.500	810,584
2022-10-26	1.500	1.550	1.460	1.550	1.550	1,874,926
2022-10-25	1.550	1.570	1.416	1.500	1.500	3,921,689
2022-10-24	1.600	1.609	1.520	1.550	1.550	1,983,708
2022-10-21	1.620	1.620	1.551	1.600	1.600	2,016,238
2022-10-20	1.650	1.748	1.565	1.625	1.625	4,758,964
2022-10-19	1.600	1.650	1.550	1.550	1.550	1,229,813
2022-10-18	1.550	1.650	1.500	1.575	1.575	7,640,124
2022-10-17	1.450	1.639	1.428	1.550	1.550	4,700,423
2022-10-14	1.400	1.490	1.400	1.450	1.450	1,690,779
2022-10-13	1.450	1.450	1.315	1.375	1.375	2,756,467
2022-10-12	1.450	1.450	1.428	1.450	1.450	705,564

← NewerPage 17 of 22 · 1,262 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.