Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.865	0.883	0.850	0.875	0.875	565,645
2022-07-15	0.865	0.867	0.840	0.865	0.865	641,726
2022-07-14	0.865	0.865	0.865	0.865	0.865	0
2022-07-13	0.865	0.865	0.820	0.865	0.865	2,938,961
2022-07-12	0.900	0.900	0.850	0.900	0.900	180,350
2022-07-11	0.900	0.950	0.860	0.900	0.900	711,084
2022-07-08	0.900	0.914	0.850	0.900	0.900	1,112,044
2022-07-07	0.900	0.950	0.850	0.900	0.900	5,506,501
2022-07-06	0.900	0.900	0.860	0.900	0.900	639,869
2022-07-05	0.900	0.913	0.870	0.900	0.900	835,460
2022-07-04	0.900	0.920	0.850	0.900	0.900	702,500
2022-07-01	0.903	0.903	0.880	0.900	0.900	682,296
2022-06-30	0.925	0.950	0.900	0.925	0.925	1,681,976
2022-06-29	0.950	1.097	0.925	0.925	0.925	9,234,567
2022-06-28	0.950	0.965	0.940	0.950	0.950	634,936
2022-06-27	0.950	0.960	0.911	0.950	0.950	1,709,605
2022-06-24	0.950	1.000	0.928	0.950	0.950	3,407,715
2022-06-23	0.975	1.000	0.910	0.950	0.950	3,319,590
2022-06-22	0.975	0.975	0.950	0.975	0.975	200,000
2022-06-21	0.975	0.975	0.975	0.975	0.975	0
2022-06-20	0.975	0.975	0.950	0.975	0.975	903,420
2022-06-17	0.975	0.975	0.923	0.975	0.975	619,263
2022-06-16	0.975	0.975	0.950	0.975	0.975	131,042
2022-06-15	0.975	0.990	0.958	0.975	0.975	684,186
2022-06-14	1.038	1.038	0.953	0.975	0.975	1,961,993
2022-06-13	1.050	1.050	1.000	1.050	1.050	1,264,820
2022-06-10	1.050	1.050	1.002	1.050	1.050	757,862
2022-06-09	1.060	1.060	1.020	1.020	1.020	640,567
2022-06-08	1.075	1.075	1.050	1.075	1.075	1,061,480
2022-06-07	1.075	1.075	1.055	1.075	1.075	2,207,369
2022-06-06	1.075	1.080	1.050	1.075	1.075	617,886
2022-06-01	1.090	1.090	1.055	1.075	1.075	1,725,000
2022-05-31	1.075	1.147	1.050	1.100	1.100	6,516,698
2022-05-30	1.050	1.100	1.000	1.075	1.075	2,297,706
2022-05-27	1.025	1.090	1.000	1.050	1.050	2,219,389
2022-05-26	1.025	1.040	1.003	1.025	1.025	2,148,483
2022-05-25	1.050	1.050	1.000	1.025	1.025	2,169,550
2022-05-24	1.075	1.100	1.005	1.050	1.050	2,116,429
2022-05-23	1.060	1.100	1.056	1.075	1.075	1,067,820
2022-05-20	1.045	1.090	1.000	1.060	1.060	3,977,102
2022-05-19	0.975	1.070	0.975	1.045	1.045	2,190,267
2022-05-18	1.050	1.055	0.965	0.965	0.965	6,839,634
2022-05-17	1.100	1.100	0.962	1.050	1.050	13,534,987
2022-05-16	1.090	1.090	1.090	1.090	1.090	119,454
2022-05-13	1.050	1.092	1.035	1.075	1.075	2,405,119
2022-05-12	1.050	1.088	1.000	1.050	1.050	3,215,418
2022-05-11	1.075	1.075	1.010	1.075	1.075	4,218,217
2022-05-10	1.075	1.096	1.050	1.075	1.075	560,000
2022-05-09	1.165	1.165	1.075	1.075	1.075	2,859,970
2022-05-06	1.250	1.300	1.150	1.200	1.200	1,521,370
2022-05-05	1.250	1.290	1.208	1.250	1.250	5,498,109
2022-05-04	1.250	1.260	1.200	1.250	1.250	465,097
2022-05-03	1.250	1.290	1.200	1.250	1.250	2,609,004
2022-04-29	1.275	1.300	1.200	1.250	1.250	2,166,053
2022-04-28	1.250	1.340	1.220	1.225	1.225	8,153,024
2022-04-27	1.129	1.350	1.129	1.230	1.230	11,552,749
2022-04-26	1.175	1.233	1.100	1.120	1.120	4,018,453
2022-04-25	1.175	1.240	1.100	1.150	1.150	4,825,403
2022-04-22	1.225	1.289	1.150	1.175	1.175	5,490,184
2022-04-21	1.250	1.400	1.167	1.225	1.225	11,556,683

← NewerPage 19 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.