GLR.L - Galileo Resources PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20200.87500.90500.85000.87500.875013,174,610
21 May 20201.02501.04500.85000.88000.880024,693,997
20 May 20200.91501.04900.91000.99500.995011,971,762
19 May 20200.82501.00000.82800.90000.900021,524,815
18 May 20200.85000.87000.81000.82500.82508,679,669
15 May 20200.81500.85500.77000.85000.850011,664,771
14 May 20200.82500.86000.71500.82000.820025,971,467
13 May 20200.91000.92000.81000.82500.825011,962,101
12 May 20201.02501.04000.83000.91000.910025,330,210
11 May 20200.81001.14400.80801.02501.025042,403,161
07 May 20200.78500.95000.79000.81000.810024,684,203
06 May 20200.67000.79000.67500.76000.760019,262,325
05 May 20200.55000.74000.54300.67000.670025,528,559
04 May 20200.49500.61000.49000.55000.550046,963,443
01 May 20200.35500.63500.36000.50500.505080,918,413
30 Apr 20200.35500.36000.35500.35500.3550658,889
29 Apr 20200.35500.36000.35500.35500.3550793,290
28 Apr 20200.36500.35800.35000.35500.3550921,092
27 Apr 20200.36500.35800.35800.36500.365082,684
24 Apr 20200.36500.36000.36000.36500.365011,000
23 Apr 20200.36500.36500.35000.36500.3650480,415
22 Apr 20200.36500.36500.36500.36500.3650134,054
21 Apr 20200.37500.38000.35000.36500.36503,146,858
20 Apr 20200.37500.37500.36300.37500.3750565,259
17 Apr 20200.37500.38800.35000.37500.37506,026,066
16 Apr 20200.37500.39500.35800.37500.37502,559,705
15 Apr 20200.43500.42700.38500.37500.375010,296,120
14 Apr 20200.33500.55000.36000.43500.435041,825,736
09 Apr 20200.33500.34300.32000.33500.3350939,570
08 Apr 20200.33500.34000.33000.33500.3350512,000
07 Apr 20200.33500.33000.33000.33500.3350300,000
06 Apr 20200.33500.33000.32100.33500.33502,896,272
03 Apr 20200.29000.35000.29700.33500.33503,139,532
02 Apr 20200.29000.30300.29400.29000.29001,375,000
01 Apr 20200.26500.30000.26200.29000.29006,839,746
31 Mar 20200.25500.27300.23000.25500.25505,813,383
30 Mar 20200.26500.23000.23000.25500.25502,130,000
27 Mar 20200.26500.26500.26500.26500.2650-
26 Mar 20200.26500.26600.26600.26500.2650620,407
25 Mar 20200.26500.25200.25200.26500.265054,575
24 Mar 20200.26000.26600.23500.26500.2650955,693
23 Mar 20200.27500.25300.23000.26000.2600505,610
20 Mar 20200.29500.31300.27300.29500.2950410,513
19 Mar 20200.29500.29200.27300.29500.29501,975,370
18 Mar 20200.32500.30000.29000.29500.29501,049,323
17 Mar 20200.32500.34000.34000.32500.325055,157
16 Mar 20200.38000.35000.31000.32500.32501,856,478
13 Mar 20200.38000.38200.37400.38000.38001,301,780
12 Mar 20200.40500.40300.36300.38000.38003,533,475
11 Mar 20200.41500.41500.40000.40500.40502,749,971
10 Mar 20200.42500.42000.40000.41500.41501,034,359
09 Mar 20200.42000.42000.42000.42500.42501,305,000
06 Mar 20200.43500.43800.42000.43500.43501,063,528
05 Mar 20200.43500.44200.42300.43500.4350645,248
04 Mar 20200.42500.44500.42000.43500.43501,785,901
03 Mar 20200.43000.42000.40000.42500.42501,500,000
02 Mar 20200.40500.43300.41000.43000.43002,876,758
28 Feb 20200.40500.41000.40000.40500.40501,575,021
27 Feb 20200.40000.40300.40000.40500.40501,313,236
26 Feb 20200.44000.45000.40000.41000.41004,002,860
25 Feb 20200.44000.45000.43600.44000.4400468,604
24 Feb 20200.48500.50000.43100.44000.44006,848,477
21 Feb 20200.49000.50200.47800.48500.48508,512,668
20 Feb 20200.43000.61000.43500.49000.490046,906,385
19 Feb 20200.43000.43700.42000.43000.43002,756,454
18 Feb 20200.43000.42200.42200.43000.4300354,156
17 Feb 20200.43000.43700.42100.43000.4300683,173
14 Feb 20200.43000.43000.43000.43000.4300-
13 Feb 20200.43000.44000.44000.43000.430025,000
12 Feb 20200.43000.43000.43000.43000.4300548,153
11 Feb 20200.43500.43500.43500.43500.4350-
10 Feb 20200.43500.43500.43500.43500.4350-
07 Feb 20200.43500.43000.43000.43500.4350851,745
06 Feb 20200.43500.43000.43000.43500.43501,717,091
05 Feb 20200.43500.43000.43000.43500.4350900,000
04 Feb 20200.45000.44900.43000.43500.43501,834,756
03 Feb 20200.45000.45500.43000.45000.4500359,429
31 Jan 20200.46500.45000.43100.45000.4500583,929
30 Jan 20200.46500.47000.45000.46500.4650402,252
29 Jan 20200.46500.47100.46700.46500.4650701,246
28 Jan 20200.48500.47000.45000.46500.46501,669,722
27 Jan 20200.48500.47000.47000.48500.4850221,595
24 Jan 20200.48500.48500.48500.48500.4850-
23 Jan 20200.48500.48500.48500.48500.4850-
22 Jan 20200.48500.48000.47000.48500.48502,210,700
21 Jan 20200.48500.48000.47000.48500.4850665,685
20 Jan 20200.48500.48000.47000.48500.485089,021
17 Jan 20200.48500.46000.46000.48500.48502,000,000
16 Jan 20200.48500.47000.47000.48500.4850100,000
15 Jan 20200.48500.48000.48000.48500.48501,000,000
14 Jan 20200.48500.48500.48500.48500.4850-
13 Jan 20200.48500.48700.47000.48500.48501,500,000
10 Jan 20200.48500.48700.48700.48500.4850750,000
09 Jan 20200.48500.47000.47000.48500.48505,325
08 Jan 20200.48500.47000.47000.48500.485012,500
07 Jan 20200.48500.48500.48500.48500.4850-
06 Jan 20200.48500.48500.48500.48500.4850-
03 Jan 20200.49000.49000.47000.48500.4850500,000
02 Jan 20200.49500.49500.48000.49000.49001,110,000
31 Dec 20190.49500.49500.49500.49500.49509,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more