Galantas Gold Corporation (GAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 23 Jun 2022 | 30.00 | 29.15 | 29.15 | 30.00 | 30.00 | 1 |
| 22 Jun 2022 | 30.00 | 30.45 | 28.00 | 30.00 | 30.00 | 6,868 |
| 21 Jun 2022 | 30.00 | 32.00 | 28.00 | 32.00 | 32.00 | 3,278 |
| 20 Jun 2022 | 30.00 | 30.45 | 28.30 | 30.00 | 30.00 | 7,650 |
| 17 Jun 2022 | 30.00 | 32.00 | 28.27 | 30.00 | 30.00 | 17,120 |
| 16 Jun 2022 | 30.00 | 28.27 | 28.27 | 30.00 | 30.00 | 2,500 |
| 15 Jun 2022 | 30.00 | 31.75 | 28.00 | 30.00 | 30.00 | 25,154 |
| 14 Jun 2022 | 30.00 | 28.27 | 28.24 | 30.00 | 30.00 | 2,659 |
| 13 Jun 2022 | 30.00 | 31.75 | 31.75 | 30.00 | 30.00 | 629 |
| 10 Jun 2022 | 30.00 | 31.75 | 28.00 | 30.00 | 30.00 | 1,695 |
| 09 Jun 2022 | 30.00 | 31.75 | 31.75 | 30.00 | 30.00 | 8,000 |
| 08 Jun 2022 | 30.50 | 31.75 | 28.00 | 30.00 | 30.00 | 26,391 |
| 07 Jun 2022 | 30.50 | 31.00 | 29.50 | 30.50 | 30.50 | 13,038 |
| 06 Jun 2022 | 30.50 | 29.30 | 29.18 | 30.50 | 30.50 | 513 |
| 01 Jun 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 31 May 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 30 May 2022 | 30.50 | 31.00 | 29.18 | 30.50 | 30.50 | 25,252 |
| 27 May 2022 | 30.50 | 30.90 | 29.18 | 30.50 | 30.50 | 2,750 |
| 26 May 2022 | 30.50 | 30.90 | 30.90 | 30.50 | 30.50 | 1,500 |
| 25 May 2022 | 30.50 | 30.95 | 29.02 | 30.50 | 30.50 | 11,217 |
| 24 May 2022 | 30.50 | 31.00 | 30.75 | 30.50 | 30.50 | 3,988 |
| 23 May 2022 | 30.50 | 29.00 | 29.00 | 30.50 | 30.50 | 10,000 |
| 20 May 2022 | 31.00 | 32.20 | 31.40 | 30.50 | 30.50 | 6,603 |
| 19 May 2022 | 30.50 | 33.00 | 29.00 | 31.00 | 31.00 | 23,598 |
| 18 May 2022 | 30.50 | 31.90 | 29.15 | 30.50 | 30.50 | 37,752 |
| 17 May 2022 | 30.50 | 32.00 | 29.15 | 30.50 | 30.50 | 26,097 |
| 16 May 2022 | 30.50 | 32.00 | 29.15 | 30.50 | 30.50 | 33,049 |
| 13 May 2022 | 29.50 | 30.00 | 29.06 | 29.50 | 29.50 | 3,575 |
| 12 May 2022 | 29.50 | 30.00 | 29.06 | 29.50 | 29.50 | 7,298 |
| 11 May 2022 | 32.25 | 32.00 | 29.00 | 29.00 | 29.00 | 34,185 |
| 10 May 2022 | 35.50 | 35.25 | 32.00 | 32.60 | 32.60 | 19,065 |
| 09 May 2022 | 36.00 | 37.00 | 35.50 | 35.50 | 35.50 | 412 |
| 06 May 2022 | 36.00 | 36.26 | 36.00 | 36.00 | 36.00 | 30,481 |
| 05 May 2022 | 36.00 | 36.26 | 36.26 | 36.00 | 36.00 | 4,500 |
| 04 May 2022 | 36.00 | 37.00 | 36.26 | 36.00 | 36.00 | 1,699 |
| 03 May 2022 | 36.00 | 36.26 | 36.26 | 36.00 | 36.00 | 321 |
| 29 Apr 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 28 Apr 2022 | 36.50 | 36.97 | 36.97 | 36.50 | 36.50 | 80 |
| 27 Apr 2022 | 37.50 | 37.00 | 36.00 | 36.50 | 36.50 | 31,369 |
| 26 Apr 2022 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | 2,939 |
| 25 Apr 2022 | 37.50 | 37.06 | 37.00 | 37.50 | 37.50 | 9,023 |
| 22 Apr 2022 | 37.50 | 38.20 | 37.00 | 38.20 | 38.20 | 12,215 |
| 21 Apr 2022 | 41.50 | 42.00 | 36.00 | 37.50 | 37.50 | 85,166 |
| 20 Apr 2022 | 41.50 | 41.00 | 41.00 | 41.50 | 41.50 | 1,000 |
| 19 Apr 2022 | 41.50 | 43.00 | 40.76 | 41.50 | 41.50 | 17,358 |
| 14 Apr 2022 | 41.00 | 42.40 | 40.00 | 41.50 | 41.50 | 17,477 |
| 13 Apr 2022 | 40.50 | 42.00 | 40.20 | 41.00 | 41.00 | 14,390 |
| 12 Apr 2022 | 38.50 | 40.00 | 39.80 | 39.50 | 39.50 | 40,408 |
| 11 Apr 2022 | 36.00 | 40.00 | 36.99 | 38.50 | 38.50 | 40,911 |
| 08 Apr 2022 | 36.00 | 36.99 | 35.12 | 36.00 | 36.00 | 3,269 |
| 07 Apr 2022 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 24,133 |
| 06 Apr 2022 | 36.00 | 36.45 | 35.60 | 36.00 | 36.00 | 16,119 |
| 05 Apr 2022 | 36.00 | 35.55 | 35.55 | 36.00 | 36.00 | 1,357 |
| 04 Apr 2022 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 33,701 |
| 01 Apr 2022 | 36.00 | 37.00 | 35.50 | 36.00 | 36.00 | 18,645 |
| 31 Mar 2022 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 40,742 |
| 30 Mar 2022 | 39.00 | 38.50 | 32.00 | 34.50 | 34.50 | 106,998 |
| 29 Mar 2022 | 41.00 | 40.90 | 38.00 | 39.00 | 39.00 | 67,097 |
| 28 Mar 2022 | 39.00 | 42.13 | 38.11 | 41.00 | 41.00 | 197,946 |
| 25 Mar 2022 | 36.00 | 39.70 | 35.00 | 39.00 | 39.00 | 262,610 |
| 24 Mar 2022 | 32.00 | 34.00 | 31.20 | 32.50 | 32.50 | 25,195 |
| 23 Mar 2022 | 30.50 | 32.00 | 30.56 | 31.50 | 31.50 | 20,810 |
| 22 Mar 2022 | 30.00 | 31.00 | 29.80 | 30.50 | 30.50 | 23,252 |
| 21 Mar 2022 | 30.50 | 31.10 | 29.33 | 30.00 | 30.00 | 50,595 |
| 18 Mar 2022 | 30.50 | 31.10 | 29.00 | 30.50 | 30.50 | 5,729 |
| 17 Mar 2022 | 31.00 | 31.25 | 31.20 | 31.00 | 31.00 | 6,869 |
| 16 Mar 2022 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 29,544 |
| 15 Mar 2022 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 3,698 |
| 14 Mar 2022 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 1,285 |
| 11 Mar 2022 | 30.50 | 32.00 | 29.33 | 31.00 | 31.00 | 30,525 |
| 10 Mar 2022 | 30.50 | 32.00 | 32.00 | 30.50 | 30.50 | 1,650 |
| 09 Mar 2022 | 30.50 | 32.00 | 29.18 | 30.50 | 30.50 | 6,344 |
| 08 Mar 2022 | 30.00 | 32.00 | 30.00 | 30.50 | 30.50 | 5,429 |
| 07 Mar 2022 | 30.00 | 30.00 | 28.10 | 30.00 | 30.00 | 7,400 |
| 04 Mar 2022 | 30.00 | 30.80 | 28.10 | 30.00 | 30.00 | 16,834 |
| 03 Mar 2022 | 30.00 | 28.25 | 28.25 | 30.00 | 30.00 | 1,397 |
| 02 Mar 2022 | 30.00 | 28.25 | 28.25 | 30.00 | 30.00 | 153 |
| 01 Mar 2022 | 30.00 | 31.75 | 28.10 | 30.00 | 30.00 | 16,148 |
| 28 Feb 2022 | 30.00 | 28.00 | 28.00 | 30.00 | 30.00 | 1,100 |
| 25 Feb 2022 | 30.00 | 32.00 | 28.24 | 30.00 | 30.00 | 13,114 |
| 24 Feb 2022 | 31.00 | 31.10 | 28.00 | 30.00 | 30.00 | 12,509 |
| 23 Feb 2022 | 31.00 | 31.75 | 30.00 | 31.00 | 31.00 | 5,591 |
| 22 Feb 2022 | 31.00 | 31.75 | 30.00 | 31.00 | 31.00 | 3,265 |
| 21 Feb 2022 | 31.50 | 33.00 | 30.00 | 31.00 | 31.00 | 58,385 |
| 18 Feb 2022 | 31.50 | 32.75 | 30.00 | 31.50 | 31.50 | 10,878 |
| 17 Feb 2022 | 31.50 | 33.00 | 30.20 | 31.50 | 31.50 | 11,078 |
| 16 Feb 2022 | 31.50 | 33.00 | 30.20 | 31.50 | 31.50 | 7,369 |
| 15 Feb 2022 | 31.50 | 33.00 | 31.70 | 31.50 | 31.50 | 3,164 |
| 14 Feb 2022 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | 8,856 |
| 11 Feb 2022 | 31.50 | 31.95 | 30.18 | 31.50 | 31.50 | 10,600 |
| 10 Feb 2022 | 31.50 | 32.25 | 30.18 | 31.50 | 31.50 | 14,211 |
| 09 Feb 2022 | 31.50 | 31.80 | 30.45 | 31.50 | 31.50 | 7,343 |
| 08 Feb 2022 | 31.50 | 32.25 | 29.00 | 31.50 | 31.50 | 27,198 |
| 07 Feb 2022 | 33.00 | 32.30 | 30.00 | 31.50 | 31.50 | 22,487 |
| 04 Feb 2022 | 33.00 | 33.28 | 32.12 | 33.00 | 33.00 | 1,158 |
| 03 Feb 2022 | 33.00 | 33.28 | 32.12 | 33.00 | 33.00 | 379 |
| 02 Feb 2022 | 33.00 | 33.28 | 32.00 | 33.00 | 33.00 | 18,483 |
| 01 Feb 2022 | 31.50 | 33.90 | 32.00 | 33.00 | 33.00 | 53,842 |
| 31 Jan 2022 | 31.00 | 32.00 | 31.50 | 31.50 | 31.50 | 51,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
