Galileo Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.125 | 1.146 | 1.125 | 1.125 | 1.125 | 43,194 |
| 2024-11-27 | 1.125 | 1.125 | 1.088 | 1.125 | 1.125 | 469,473 |
| 2024-11-26 | 1.125 | 1.125 | 1.117 | 1.125 | 1.125 | 137,757 |
| 2024-11-25 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 957,232 |
| 2024-11-22 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 1,472,250 |
| 2024-11-21 | 1.100 | 1.100 | 1.062 | 1.100 | 1.100 | 537,427 |
| 2024-11-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-19 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 1,895,522 |
| 2024-11-18 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 131,825 |
| 2024-11-15 | 1.100 | 1.150 | 1.090 | 1.100 | 1.100 | 783,769 |
| 2024-11-14 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 59,741 |
| 2024-11-13 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 856,618 |
| 2024-11-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-11 | 1.100 | 1.150 | 1.090 | 1.100 | 1.100 | 304,548 |
| 2024-11-08 | 1.050 | 1.100 | 1.017 | 1.100 | 1.100 | 5,054,693 |
| 2024-11-07 | 1.125 | 1.180 | 1.050 | 1.050 | 1.050 | 2,560,010 |
| 2024-11-06 | 1.125 | 1.170 | 1.075 | 1.125 | 1.125 | 17,687,377 |
| 2024-11-05 | 1.125 | 1.200 | 1.125 | 1.125 | 1.125 | 150 |
| 2024-11-04 | 1.175 | 1.230 | 1.050 | 1.125 | 1.125 | 1,514,278 |
| 2024-11-01 | 1.125 | 1.200 | 1.100 | 1.150 | 1.150 | 695,254 |
| 2024-10-31 | 1.100 | 1.150 | 1.096 | 1.125 | 1.125 | 509,480 |
| 2024-10-30 | 1.100 | 1.144 | 1.095 | 1.100 | 1.100 | 300,450 |
| 2024-10-29 | 1.100 | 1.150 | 1.095 | 1.100 | 1.100 | 421,413 |
| 2024-10-28 | 1.100 | 1.146 | 1.050 | 1.100 | 1.100 | 1,321,940 |
| 2024-10-25 | 1.125 | 1.178 | 1.064 | 1.100 | 1.100 | 873,143 |
| 2024-10-24 | 1.075 | 1.200 | 1.037 | 1.125 | 1.125 | 6,235,071 |
| 2024-10-23 | 1.075 | 1.128 | 1.031 | 1.075 | 1.075 | 58,524 |
| 2024-10-22 | 1.075 | 1.075 | 1.000 | 1.075 | 1.075 | 166 |
| 2024-10-21 | 1.075 | 1.099 | 1.000 | 1.075 | 1.075 | 1,147,374 |
| 2024-10-18 | 1.075 | 1.090 | 1.000 | 1.075 | 1.075 | 369,970 |
| 2024-10-17 | 1.075 | 1.128 | 1.075 | 1.075 | 1.075 | 505,317 |
| 2024-10-16 | 1.075 | 1.085 | 1.011 | 1.075 | 1.075 | 235,000 |
| 2024-10-15 | 1.075 | 1.100 | 1.020 | 1.075 | 1.075 | 3,463,374 |
| 2024-10-14 | 1.075 | 1.075 | 1.030 | 1.075 | 1.075 | 80 |
| 2024-10-11 | 1.075 | 1.100 | 1.030 | 1.075 | 1.075 | 132,368 |
| 2024-10-10 | 1.075 | 1.110 | 1.025 | 1.075 | 1.075 | 706,492 |
| 2024-10-09 | 1.100 | 1.110 | 1.017 | 1.075 | 1.075 | 271,876 |
| 2024-10-08 | 1.100 | 1.150 | 1.083 | 1.100 | 1.100 | 1,460,477 |
| 2024-10-07 | 1.100 | 1.200 | 1.050 | 1.100 | 1.100 | 2,671,741 |
| 2024-10-04 | 1.100 | 1.149 | 1.083 | 1.100 | 1.100 | 152,492 |
| 2024-10-03 | 1.150 | 1.200 | 1.076 | 1.100 | 1.100 | 1,294,901 |
| 2024-10-02 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 613,017 |
| 2024-10-01 | 1.100 | 1.190 | 1.063 | 1.150 | 1.150 | 1,425,700 |
| 2024-09-30 | 1.075 | 1.179 | 1.063 | 1.100 | 1.100 | 1,352,194 |
| 2024-09-27 | 1.000 | 1.200 | 0.950 | 1.075 | 1.075 | 2,181,911 |
| 2024-09-26 | 1.000 | 1.050 | 0.983 | 1.000 | 1.000 | 183,624 |
| 2024-09-25 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 220,801 |
| 2024-09-24 | 1.000 | 1.040 | 0.950 | 1.000 | 1.000 | 3,848,806 |
| 2024-09-23 | 1.000 | 1.024 | 0.950 | 1.000 | 1.000 | 216,807 |
| 2024-09-20 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 101,428 |
| 2024-09-19 | 1.000 | 1.050 | 0.976 | 1.000 | 1.000 | 116,572 |
| 2024-09-18 | 1.000 | 1.024 | 1.000 | 1.000 | 1.000 | 309,238 |
| 2024-09-17 | 1.013 | 1.013 | 1.000 | 1.000 | 1.000 | 226,000 |
| 2024-09-16 | 1.000 | 1.050 | 0.911 | 1.050 | 1.050 | 5,196,766 |
| 2024-09-13 | 1.000 | 1.025 | 0.990 | 1.000 | 1.000 | 2,350,317 |
| 2024-09-12 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 30,235 |
| 2024-09-11 | 1.000 | 1.050 | 0.960 | 1.000 | 1.000 | 33,216 |
| 2024-09-10 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 311,803 |
| 2024-09-09 | 0.990 | 1.050 | 0.990 | 1.000 | 1.000 | 1,630,400 |
| 2024-09-06 | 1.021 | 1.021 | 0.836 | 0.950 | 0.950 | 8,443,250 |
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.