- Share Prices
Galileo Resources PLC (GLR)
1.05p+0.05 (+4.76%)28 Mar 2024, 08:03
Galileo Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 0.97p | 1.10p | 1.00p | 1.05p | 2,627,418 |
Mar 26, 2024 | 0.95p | 1.00p | 0.95p | 0.97p | 1,682,815 |
Mar 25, 2024 | 0.95p | 0.96p | 0.93p | 0.95p | 614,457 |
Mar 22, 2024 | 0.95p | 1.00p | 0.92p | 0.95p | 788,560 |
Mar 21, 2024 | 0.97p | 0.98p | 0.91p | 0.95p | 2,993,310 |
Mar 20, 2024 | 0.97p | 0.90p | 0.90p | 0.97p | 74 |
Mar 19, 2024 | 1.00p | 1.05p | 0.92p | 1.00p | 3,207,080 |
Mar 18, 2024 | 0.97p | 1.05p | 0.95p | 1.00p | 2,008,462 |
Mar 15, 2024 | 1.00p | 0.96p | 0.96p | 0.97p | 600,000 |
Mar 14, 2024 | 1.02p | 1.05p | 1.00p | 1.00p | 429,122 |
Mar 13, 2024 | 1.05p | 1.10p | 1.00p | 1.02p | 1,259,942 |
Mar 12, 2024 | 1.02p | 1.10p | 1.00p | 1.00p | 2,209,194 |
Mar 11, 2024 | 1.02p | 1.10p | 1.00p | 1.02p | 450,031 |
Mar 8, 2024 | 1.02p | 1.04p | 1.00p | 1.02p | 1,473,444 |
Mar 7, 2024 | 1.07p | 1.12p | 1.00p | 1.02p | 2,812,467 |
Mar 6, 2024 | 1.10p | 1.07p | 1.01p | 1.07p | 1,006,611 |
Mar 5, 2024 | 1.10p | 1.15p | 1.00p | 1.10p | 1,253,614 |
Mar 4, 2024 | 1.10p | 1.15p | 1.05p | 1.05p | 1,219,292 |
Mar 1, 2024 | 1.15p | 1.12p | 1.05p | 1.05p | 545,840 |
Feb 28, 2024 | 1.15p | 1.18p | 1.11p | 1.15p | 1,140,795 |
Feb 27, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 725,916 |
Feb 26, 2024 | 1.15p | 1.11p | 1.11p | 1.15p | 185,966 |
Feb 23, 2024 | 1.20p | 1.25p | 1.10p | 1.10p | 774,919 |
Feb 22, 2024 | 1.23p | 1.25p | 1.13p | 1.20p | 637,400 |
Feb 21, 2024 | 1.10p | 1.24p | 1.15p | 1.23p | 5,227,102 |
Feb 20, 2024 | 1.10p | 1.13p | 1.12p | 1.10p | 1,313,698 |
Feb 19, 2024 | 1.10p | 1.15p | 1.03p | 1.10p | 378,920 |
Feb 16, 2024 | 1.10p | 1.10p | 1.02p | 1.10p | 2,047,048 |
Feb 15, 2024 | 1.13p | 1.13p | 1.10p | 1.10p | 1,332,035 |
Feb 14, 2024 | 1.13p | 1.15p | 1.12p | 1.13p | 915,959 |
Feb 13, 2024 | 1.05p | 1.15p | 1.04p | 1.13p | 5,346,733 |
Feb 12, 2024 | 1.02p | 1.07p | 1.01p | 1.05p | 604,878 |
Feb 9, 2024 | 1.05p | 1.05p | 1.01p | 1.02p | 3,937,500 |
Feb 8, 2024 | 1.05p | 1.07p | 1.00p | 1.05p | 414,169 |
Feb 7, 2024 | 1.02p | 1.05p | 1.01p | 1.05p | 2,523,513 |
Feb 6, 2024 | 1.15p | 1.11p | 1.02p | 1.02p | 5,583,701 |
Feb 5, 2024 | 1.18p | 1.19p | 1.10p | 1.15p | 1,111,920 |
Feb 2, 2024 | 1.23p | 1.22p | 1.15p | 1.18p | 4,655,299 |
Feb 1, 2024 | 1.15p | 1.23p | 1.12p | 1.23p | 2,356,146 |
Jan 31, 2024 | 1.13p | 1.19p | 1.10p | 1.15p | 1,544,355 |
Jan 30, 2024 | 1.10p | 1.20p | 1.10p | 1.13p | 1,997,655 |
Jan 29, 2024 | 1.05p | 1.14p | 1.00p | 1.07p | 1,370,081 |
Jan 26, 2024 | 1.05p | 1.07p | 1.00p | 1.05p | 1,746,606 |
Jan 25, 2024 | 1.05p | 1.06p | 1.00p | 1.05p | 2,381,119 |
Jan 24, 2024 | 1.05p | 1.10p | 1.06p | 1.05p | 23,791 |
Jan 23, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 50,090 |
Jan 22, 2024 | 1.07p | 1.10p | 1.01p | 1.05p | 4,100,100 |
Jan 19, 2024 | 1.07p | 1.15p | 1.00p | 1.07p | 2,561,131 |
Jan 18, 2024 | 1.07p | 1.10p | 1.00p | 1.07p | 262,056 |
Jan 17, 2024 | 1.07p | 1.12p | 1.01p | 1.07p | 1,193,146 |