Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.910	0.933	0.850	0.875	0.875	4,191,801
2022-01-21	0.970	0.970	0.850	0.910	0.910	20,050,644
2022-01-20	1.025	1.050	0.950	0.975	0.975	4,868,235
2022-01-19	1.025	1.075	1.000	1.025	1.025	942,618
2022-01-18	1.025	1.050	1.010	1.025	1.025	1,510,552
2022-01-17	1.100	1.140	1.000	1.025	1.025	2,914,248
2022-01-14	1.050	1.110	1.050	1.100	1.100	1,883,100
2022-01-13	0.988	1.150	0.988	1.050	1.050	5,449,822
2022-01-12	0.975	1.000	0.900	0.950	0.950	1,671,549
2022-01-11	0.975	0.975	0.932	0.975	0.975	1,695,896
2022-01-10	0.950	1.030	0.900	1.000	1.000	2,625,637
2022-01-07	1.000	1.050	0.900	0.950	0.950	2,056,157
2022-01-06	1.000	1.000	0.950	1.000	1.000	6,464,548
2022-01-05	1.100	1.139	0.979	1.000	1.000	9,523,718
2022-01-04	0.975	1.130	0.950	1.100	1.100	11,717,896
2021-12-31	1.063	1.063	0.950	0.975	0.975	10,615,807
2021-12-30	1.000	1.200	1.000	1.075	1.075	12,383,135
2021-12-29	0.935	1.000	0.880	0.975	0.975	1,677,850
2021-12-24	0.935	0.935	0.920	0.935	0.935	450,000
2021-12-23	0.935	0.935	0.921	0.935	0.935	782,031
2021-12-22	0.928	0.935	0.928	0.935	0.935	214,563
2021-12-21	0.900	0.950	0.855	0.920	0.920	4,179,275
2021-12-20	0.922	0.922	0.876	0.900	0.900	1,079,394
2021-12-17	0.944	0.944	0.905	0.925	0.925	1,554,836
2021-12-16	0.925	0.988	0.905	0.950	0.950	566,897
2021-12-15	0.925	1.011	0.850	0.925	0.925	3,981,719
2021-12-14	0.950	0.974	0.900	0.974	0.974	677,755
2021-12-13	0.950	0.992	0.908	0.950	0.950	630,048
2021-12-10	0.875	1.000	0.850	0.950	0.950	3,697,172
2021-12-09	0.820	0.940	0.820	0.875	0.875	6,697,098
2021-12-08	0.800	0.800	0.750	0.775	0.775	1,395,468
2021-12-07	0.800	0.812	0.775	0.800	0.800	308,120
2021-12-06	0.800	0.800	0.775	0.800	0.800	320,766
2021-12-03	0.800	0.800	0.800	0.800	0.800	2,158,407
2021-12-02	0.825	0.855	0.802	0.855	0.855	3,526,485
2021-12-01	0.825	0.850	0.820	0.825	0.825	1,358,140
2021-11-30	0.825	0.835	0.800	0.825	0.825	746,023
2021-11-29	0.869	0.869	0.808	0.825	0.825	4,414,661
2021-11-26	0.899	0.899	0.810	0.870	0.870	1,032,959
2021-11-25	0.905	0.905	0.860	0.905	0.905	920,010
2021-11-24	0.905	0.905	0.860	0.905	0.905	276,579
2021-11-23	0.900	0.915	0.870	0.905	0.905	4,268,613
2021-11-22	0.905	0.925	0.874	0.905	0.905	2,684,423
2021-11-19	0.947	0.947	0.860	0.905	0.905	17,590,425
2021-11-18	1.000	1.000	0.925	0.950	0.950	4,343,656
2021-11-17	1.000	1.050	0.958	1.000	1.000	3,834,300
2021-11-16	1.000	1.050	0.967	1.000	1.000	376,250
2021-11-15	0.990	1.050	0.950	1.000	1.000	2,437,076
2021-11-12	1.025	1.029	0.938	0.990	0.990	12,618,976
2021-11-11	1.000	1.085	0.950	1.000	1.000	3,105,764
2021-11-10	1.075	1.100	1.000	1.000	1.000	4,407,443
2021-11-09	1.050	1.150	1.007	1.075	1.075	8,937,030
2021-11-08	1.300	1.300	0.953	1.080	1.080	16,153,555
2021-11-05	1.300	1.309	1.300	1.300	1.300	590,531
2021-11-04	1.300	1.320	1.262	1.300	1.300	665,118
2021-11-03	1.300	1.350	1.265	1.300	1.300	363,475
2021-11-02	1.300	1.320	1.280	1.300	1.300	95,172
2021-11-01	1.300	1.320	1.275	1.300	1.300	401,515
2021-10-29	1.300	1.350	1.265	1.300	1.300	504,500
2021-10-28	1.300	1.350	1.300	1.300	1.300	1,163,491

← NewerPage 21 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.