1.05p+0.05 (+4.76%)28 Mar 2024, 08:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Galileo Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20240.97p1.10p1.00p1.05p2,627,418
Mar 26, 20240.95p1.00p0.95p0.97p1,682,815
Mar 25, 20240.95p0.96p0.93p0.95p614,457
Mar 22, 20240.95p1.00p0.92p0.95p788,560
Mar 21, 20240.97p0.98p0.91p0.95p2,993,310
Mar 20, 20240.97p0.90p0.90p0.97p74
Mar 19, 20241.00p1.05p0.92p1.00p3,207,080
Mar 18, 20240.97p1.05p0.95p1.00p2,008,462
Mar 15, 20241.00p0.96p0.96p0.97p600,000
Mar 14, 20241.02p1.05p1.00p1.00p429,122
Mar 13, 20241.05p1.10p1.00p1.02p1,259,942
Mar 12, 20241.02p1.10p1.00p1.00p2,209,194
Mar 11, 20241.02p1.10p1.00p1.02p450,031
Mar 8, 20241.02p1.04p1.00p1.02p1,473,444
Mar 7, 20241.07p1.12p1.00p1.02p2,812,467
Mar 6, 20241.10p1.07p1.01p1.07p1,006,611
Mar 5, 20241.10p1.15p1.00p1.10p1,253,614
Mar 4, 20241.10p1.15p1.05p1.05p1,219,292
Mar 1, 20241.15p1.12p1.05p1.05p545,840
Feb 28, 20241.15p1.18p1.11p1.15p1,140,795
Feb 27, 20241.15p1.20p1.11p1.15p725,916
Feb 26, 20241.15p1.11p1.11p1.15p185,966
Feb 23, 20241.20p1.25p1.10p1.10p774,919
Feb 22, 20241.23p1.25p1.13p1.20p637,400
Feb 21, 20241.10p1.24p1.15p1.23p5,227,102
Feb 20, 20241.10p1.13p1.12p1.10p1,313,698
Feb 19, 20241.10p1.15p1.03p1.10p378,920
Feb 16, 20241.10p1.10p1.02p1.10p2,047,048
Feb 15, 20241.13p1.13p1.10p1.10p1,332,035
Feb 14, 20241.13p1.15p1.12p1.13p915,959
Feb 13, 20241.05p1.15p1.04p1.13p5,346,733
Feb 12, 20241.02p1.07p1.01p1.05p604,878
Feb 9, 20241.05p1.05p1.01p1.02p3,937,500
Feb 8, 20241.05p1.07p1.00p1.05p414,169
Feb 7, 20241.02p1.05p1.01p1.05p2,523,513
Feb 6, 20241.15p1.11p1.02p1.02p5,583,701
Feb 5, 20241.18p1.19p1.10p1.15p1,111,920
Feb 2, 20241.23p1.22p1.15p1.18p4,655,299
Feb 1, 20241.15p1.23p1.12p1.23p2,356,146
Jan 31, 20241.13p1.19p1.10p1.15p1,544,355
Jan 30, 20241.10p1.20p1.10p1.13p1,997,655
Jan 29, 20241.05p1.14p1.00p1.07p1,370,081
Jan 26, 20241.05p1.07p1.00p1.05p1,746,606
Jan 25, 20241.05p1.06p1.00p1.05p2,381,119
Jan 24, 20241.05p1.10p1.06p1.05p23,791
Jan 23, 20241.05p1.10p1.00p1.05p50,090
Jan 22, 20241.07p1.10p1.01p1.05p4,100,100
Jan 19, 20241.07p1.15p1.00p1.07p2,561,131
Jan 18, 20241.07p1.10p1.00p1.07p262,056
Jan 17, 20241.07p1.12p1.01p1.07p1,193,146
Showing 1 to 50 of 248