Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.125	1.297	1.100	1.250	1.250	10,104,645
2022-04-19	1.125	1.150	1.100	1.125	1.125	2,639,276
2022-04-14	1.200	1.295	1.100	1.125	1.125	20,094,712
2022-04-13	1.050	1.250	1.050	1.200	1.200	7,026,939
2022-04-12	1.050	1.085	1.005	1.050	1.050	5,177,876
2022-04-11	1.050	1.088	1.022	1.050	1.050	3,895,250
2022-04-08	1.050	1.100	1.000	1.050	1.050	8,841,088
2022-04-07	1.050	1.088	1.039	1.050	1.050	2,074,330
2022-04-06	0.995	1.095	0.995	1.050	1.050	8,649,075
2022-04-05	1.050	1.070	0.950	0.980	0.980	6,206,071
2022-04-04	1.050	1.081	1.003	1.050	1.050	3,040,244
2022-04-01	1.000	1.080	0.950	1.050	1.050	6,717,502
2022-03-31	1.000	1.020	0.950	1.000	1.000	354,091
2022-03-30	0.975	1.100	0.950	1.000	1.000	3,297,698
2022-03-29	0.975	0.988	0.920	0.975	0.975	1,006,399
2022-03-28	1.000	1.000	0.950	1.000	1.000	3,095,095
2022-03-25	1.000	1.010	0.958	1.000	1.000	6,486,172
2022-03-24	1.000	1.020	0.950	1.000	1.000	2,743,522
2022-03-23	1.050	1.100	0.990	1.000	1.000	1,503,831
2022-03-22	1.045	1.050	1.045	1.050	1.050	58,992
2022-03-21	1.025	1.050	1.001	1.025	1.025	2,256,106
2022-03-18	1.050	1.089	1.000	1.025	1.025	1,421,012
2022-03-17	0.975	1.050	0.966	1.050	1.050	3,430,317
2022-03-16	0.975	0.975	0.950	0.975	0.975	530,177
2022-03-15	0.975	1.000	0.956	0.975	0.975	213,524
2022-03-14	0.975	0.990	0.930	0.975	0.975	1,297,013
2022-03-11	0.975	0.978	0.930	0.975	0.975	2,269,075
2022-03-10	0.975	0.983	0.950	0.975	0.975	5,492,299
2022-03-09	1.000	1.050	0.920	0.975	0.975	6,971,941
2022-03-08	1.000	1.030	0.950	1.000	1.000	1,259,735
2022-03-07	1.075	1.077	0.950	1.000	1.000	4,429,382
2022-03-04	1.100	1.115	1.000	1.025	1.025	2,610,392
2022-03-03	1.125	1.140	1.067	1.100	1.100	1,418,357
2022-03-02	1.100	1.140	1.000	1.125	1.125	5,464,883
2022-03-01	1.050	1.170	1.035	1.100	1.100	5,820,717
2022-02-28	1.050	1.100	1.035	1.050	1.050	1,680,401
2022-02-25	1.050	1.100	1.026	1.050	1.050	583,185
2022-02-24	1.150	1.150	0.973	1.050	1.050	13,382,594
2022-02-23	1.150	1.200	1.150	1.175	1.175	6,159,481
2022-02-22	1.100	1.170	1.055	1.150	1.150	8,937,589
2022-02-21	1.117	1.117	1.050	1.075	1.075	2,667,975
2022-02-18	1.125	1.150	1.080	1.125	1.125	2,489,386
2022-02-17	1.125	1.137	1.100	1.125	1.125	556,074
2022-02-16	1.150	1.209	1.100	1.125	1.125	8,439,230
2022-02-15	1.125	1.200	1.056	1.125	1.125	11,568,042
2022-02-14	1.125	1.200	1.050	1.125	1.125	4,021,749
2022-02-11	1.092	1.300	1.092	1.125	1.125	20,467,354
2022-02-10	1.050	1.065	1.035	1.050	1.050	404,600
2022-02-09	1.028	1.200	1.028	1.050	1.050	10,786,937
2022-02-08	0.965	1.050	0.950	1.000	1.000	3,983,852
2022-02-07	0.930	1.000	0.912	0.965	0.965	3,183,199
2022-02-04	0.930	0.935	0.910	0.930	0.930	504,947
2022-02-03	0.935	0.950	0.900	0.930	0.930	1,980,613
2022-02-02	0.940	0.950	0.920	0.935	0.935	1,735,096
2022-02-01	0.920	0.960	0.910	0.940	0.940	3,291,418
2022-01-31	0.960	1.000	0.900	0.920	0.920	2,731,782
2022-01-28	0.960	0.960	0.920	0.960	0.960	382,276
2022-01-27	0.960	0.980	0.920	0.960	0.960	660,841
2022-01-26	0.903	0.990	0.903	0.960	0.960	3,606,246
2022-01-25	0.875	0.949	0.850	0.900	0.900	5,131,361

← NewerPage 20 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.