Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.800	0.850	0.750	0.750	0.750	87,709
2025-02-24	0.800	0.822	0.750	0.800	0.800	1,486,950
2025-02-21	0.800	0.815	0.761	0.800	0.800	5,354,620
2025-02-20	0.800	0.800	0.750	0.800	0.800	266,111
2025-02-19	0.800	0.800	0.775	0.800	0.800	445,987
2025-02-18	0.800	0.824	0.782	0.800	0.800	2,887,030
2025-02-17	0.800	0.850	0.750	0.800	0.800	749,781
2025-02-14	0.800	0.800	0.800	0.800	0.800	0
2025-02-13	0.800	0.850	0.798	0.800	0.800	205,292
2025-02-12	0.800	0.830	0.750	0.800	0.800	1,227,686
2025-02-11	0.800	0.850	0.785	0.800	0.800	4,608,003
2025-02-10	0.800	0.840	0.791	0.800	0.800	200,011
2025-02-07	0.800	0.815	0.750	0.800	0.800	1,850,200
2025-02-06	0.800	0.850	0.800	0.800	0.800	5,158,276
2025-02-05	0.800	0.800	0.771	0.800	0.800	1,900,000
2025-02-04	0.800	0.850	0.766	0.800	0.800	451,182
2025-02-03	0.800	0.815	0.800	0.800	0.800	263,852
2025-01-31	0.800	0.850	0.735	0.800	0.800	1,135,067
2025-01-30	0.800	0.815	0.780	0.800	0.800	252,482
2025-01-29	0.800	0.813	0.787	0.800	0.800	310,744
2025-01-28	0.800	0.817	0.785	0.800	0.800	434,902
2025-01-27	0.800	0.819	0.800	0.800	0.800	855,750
2025-01-24	0.800	0.849	0.750	0.800	0.800	3,770,885
2025-01-23	0.853	0.853	0.750	0.800	0.800	3,191,930
2025-01-22	0.875	0.900	0.850	0.875	0.875	600,348
2025-01-21	0.900	0.900	0.875	0.875	0.875	50,333
2025-01-20	0.875	0.895	0.835	0.875	0.875	623,772
2025-01-17	0.875	0.898	0.875	0.875	0.875	43,000
2025-01-16	0.875	0.898	0.875	0.875	0.875	137,865
2025-01-15	0.900	0.950	0.864	0.875	0.875	2,500,526
2025-01-14	0.900	0.950	0.865	0.900	0.900	252,018
2025-01-13	0.900	0.919	0.900	0.900	0.900	1,420
2025-01-10	0.900	0.900	0.864	0.900	0.900	300,000
2025-01-09	0.900	0.950	0.864	0.900	0.900	559,755
2025-01-08	0.876	0.900	0.876	0.900	0.900	648,401
2025-01-07	0.875	0.877	0.850	0.875	0.875	567,549
2025-01-06	0.875	0.895	0.859	0.875	0.875	1,213,993
2025-01-03	0.875	0.900	0.850	0.875	0.875	2,778,635
2025-01-02	0.875	0.900	0.850	0.875	0.875	590,386
2024-12-31	0.875	0.883	0.875	0.875	0.875	846,572
2024-12-30	0.875	0.883	0.825	0.875	0.875	1,073,034
2024-12-27	0.875	0.883	0.875	0.875	0.875	694,625
2024-12-24	0.875	0.900	0.875	0.875	0.875	114
2024-12-23	0.875	0.900	0.850	0.900	0.900	457,395
2024-12-20	0.875	0.880	0.850	0.880	0.880	442,279
2024-12-19	0.875	0.875	0.875	0.875	0.875	0
2024-12-18	0.875	0.883	0.851	0.875	0.875	393,386
2024-12-17	0.875	0.900	0.850	0.875	0.875	2,773,129
2024-12-16	0.978	0.978	0.850	0.880	0.880	4,717,650
2024-12-13	0.950	1.055	0.938	1.000	1.000	3,239,032
2024-12-12	0.935	0.950	0.935	0.950	0.950	896,555
2024-12-11	0.925	0.935	0.917	0.925	0.925	867,568
2024-12-10	0.925	0.950	0.920	0.925	0.925	4,622,610
2024-12-09	0.950	1.000	0.900	0.925	0.925	1,369,497
2024-12-06	0.950	1.020	0.935	0.950	0.950	3,102,652
2024-12-05	0.950	1.000	0.925	0.950	0.950	521,166
2024-12-04	1.025	1.050	0.950	0.975	0.975	5,734,557
2024-12-03	1.100	1.100	1.025	1.025	1.025	10,226,197
2024-12-02	1.125	1.146	1.050	1.125	1.125	1,701,890
2024-11-29	1.125	1.125	1.125	1.125	1.125	0

← NewerPage 8 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.