Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.450	1.450	1.428	1.450	1.450	705,564
2022-10-11	1.500	1.515	1.439	1.475	1.475	390,634
2022-10-10	1.450	1.520	1.400	1.500	1.500	1,517,669
2022-10-07	1.450	1.539	1.400	1.450	1.450	1,654,000
2022-10-06	1.400	1.500	1.350	1.450	1.450	3,007,411
2022-10-05	1.400	1.450	1.363	1.400	1.400	2,295,883
2022-10-04	1.350	1.437	1.331	1.400	1.400	3,271,054
2022-10-03	1.325	1.400	1.325	1.350	1.350	3,232,328
2022-09-30	1.300	1.350	1.271	1.300	1.300	47,414
2022-09-29	1.250	1.350	1.250	1.300	1.300	1,438,147
2022-09-28	1.300	1.300	1.250	1.250	1.250	633,887
2022-09-27	1.350	1.370	1.267	1.300	1.300	350,561
2022-09-26	1.375	1.390	1.310	1.350	1.350	1,265,607
2022-09-23	1.425	1.440	1.350	1.375	1.375	2,700,226
2022-09-22	1.500	1.530	1.400	1.425	1.425	2,203,232
2022-09-21	1.550	1.550	1.453	1.500	1.500	5,378,093
2022-09-20	1.550	1.600	1.500	1.600	1.600	2,361,255
2022-09-16	1.550	1.578	1.510	1.550	1.550	1,061,441
2022-09-15	1.500	1.575	1.450	1.550	1.550	720,507
2022-09-14	1.600	1.650	1.460	1.500	1.500	2,861,745
2022-09-13	1.575	1.625	1.550	1.600	1.600	2,616,886
2022-09-12	1.575	1.675	1.500	1.590	1.590	11,591,119
2022-09-09	1.500	1.600	1.417	1.550	1.550	10,736,168
2022-09-08	1.372	1.550	1.372	1.500	1.500	8,506,692
2022-09-07	1.350	1.400	1.335	1.350	1.350	1,693,132
2022-09-06	1.425	1.450	1.300	1.350	1.350	2,920,786
2022-09-05	1.475	1.500	1.400	1.425	1.425	1,417,865
2022-09-02	1.475	1.500	1.450	1.475	1.475	1,599,190
2022-09-01	1.520	1.520	1.450	1.490	1.490	5,924,063
2022-08-31	1.500	1.584	1.470	1.550	1.550	12,934,127
2022-08-30	1.361	1.555	1.361	1.500	1.500	29,063,848
2022-08-26	1.303	1.440	1.303	1.350	1.350	11,773,381
2022-08-25	1.280	1.320	1.280	1.300	1.300	7,572,355
2022-08-24	1.275	1.300	1.250	1.275	1.275	359,771
2022-08-23	1.347	1.347	1.265	1.275	1.275	2,139,244
2022-08-22	1.400	1.450	1.300	1.350	1.350	18,429,994
2022-08-19	1.250	1.450	1.231	1.350	1.350	3,237,568
2022-08-18	1.250	1.322	1.200	1.250	1.250	3,300,459
2022-08-17	1.250	1.380	1.200	1.250	1.250	8,249,979
2022-08-16	1.211	1.350	1.211	1.250	1.250	7,258,216
2022-08-15	1.175	1.250	1.100	1.200	1.200	1,263,989
2022-08-12	1.175	1.250	1.110	1.175	1.175	1,510,783
2022-08-11	1.150	1.200	1.100	1.175	1.175	923,162
2022-08-10	1.150	1.288	1.100	1.150	1.150	8,122,807
2022-08-09	1.150	1.200	1.120	1.150	1.150	1,350,697
2022-08-08	0.950	1.150	0.940	1.150	1.150	4,397,557
2022-08-05	0.972	0.972	0.918	0.950	0.950	1,092,102
2022-08-04	0.945	1.048	0.945	1.000	1.000	2,330,456
2022-08-03	0.925	0.925	0.902	0.925	0.925	100,000
2022-08-02	0.925	0.950	0.925	0.925	0.925	2,105
2022-08-01	0.900	0.930	0.875	0.925	0.925	940,164
2022-07-29	0.925	0.925	0.900	0.925	0.925	750,000
2022-07-28	0.925	0.950	0.925	0.925	0.925	400
2022-07-27	0.925	0.925	0.900	0.925	0.925	12,623
2022-07-26	0.925	0.925	0.906	0.925	0.925	200,000
2022-07-25	0.925	0.950	0.900	0.925	0.925	126,232
2022-07-22	0.925	0.925	0.900	0.925	0.925	69,421
2022-07-21	0.925	0.925	0.900	0.925	0.925	384,102
2022-07-20	0.910	0.960	0.900	0.925	0.925	4,095,964
2022-07-19	0.875	0.875	0.875	0.875	0.875	0

← NewerPage 18 of 22 · 1,270 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.