UK markets close in 1 hour 6 minutes

Galileo Resources PLC (GLR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1048+0.0048 (+0.44%)
As of 03:04PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.15001.17001.05001.10481.1048743,881
18 Apr 20241.05001.20001.05001.10001.10004,840,625
17 Apr 20241.05001.10000.97701.05001.0500963,869
16 Apr 20241.05001.07401.03701.05001.0500388,346
15 Apr 20241.05001.03601.03601.05001.0500130,000
12 Apr 20241.05001.03001.03001.05001.050016,622
11 Apr 20241.05001.09801.03601.05001.05001,143,317
10 Apr 20241.05001.08801.02001.05001.05002,292,834
09 Apr 20241.05001.08401.02201.05001.05002,075,407
08 Apr 20241.02501.12501.01101.05001.05004,083,314
05 Apr 20241.02501.03201.00401.02501.0250388,502
04 Apr 20241.02501.03900.96501.02501.02502,859,283
03 Apr 20241.05001.02601.00401.02501.02502,023,664
02 Apr 20241.05001.10001.00001.05001.05001,730,173
28 Mar 20241.05001.10001.10001.05001.050014,822
27 Mar 20240.97501.10000.99901.05001.05002,627,418
26 Mar 20240.95001.00000.95000.97500.97501,682,815
25 Mar 20240.95000.95800.92500.95000.9500614,457
22 Mar 20240.95001.00000.92000.95000.9500788,560
21 Mar 20240.97500.97800.91300.95000.95002,993,310
20 Mar 20240.97500.90000.90000.97500.975074
19 Mar 20241.00001.05000.91601.00001.00003,207,080
18 Mar 20240.97501.05000.95001.00001.00002,008,462
15 Mar 20241.00000.96200.96200.97500.9750600,000
14 Mar 20241.02501.05001.00001.00001.0000429,122
13 Mar 20241.05001.10001.00101.02501.02501,259,942
12 Mar 20241.02501.10001.00001.00001.00002,209,194
11 Mar 20241.02501.10001.00001.02501.0250450,031
08 Mar 20241.02501.04001.00101.02501.02501,473,444
07 Mar 20241.07501.12001.00001.02501.02502,812,467
06 Mar 20241.10001.07501.01001.07501.07501,006,611
05 Mar 20241.10001.15001.00001.10001.10001,253,614
04 Mar 20241.10001.15001.05001.05001.05001,219,292
01 Mar 20241.15001.11701.05001.05001.0500545,840
29 Feb 20241.15001.15001.15001.15001.1500-
28 Feb 20241.15001.18001.11201.15001.15001,140,795
27 Feb 20241.15001.20001.11201.15001.1500725,916
26 Feb 20241.15001.11401.11201.15001.1500185,966
23 Feb 20241.20001.25001.10001.10001.1000774,919
22 Feb 20241.22501.25001.13101.20001.2000637,400
21 Feb 20241.10001.23501.14501.22501.22505,227,102
20 Feb 20241.10001.12501.11601.10001.10001,313,698
19 Feb 20241.10001.15001.03001.10001.1000378,920
16 Feb 20241.10001.09901.01601.10001.10002,047,048
15 Feb 20241.12501.12901.10001.10001.10001,332,035
14 Feb 20241.12501.15001.11501.12501.1250915,959
13 Feb 20241.05001.15001.03701.12501.12505,346,733
12 Feb 20241.02501.07001.01401.05001.0500604,878
09 Feb 20241.05001.05001.01401.02501.02503,937,500
08 Feb 20241.05001.07401.00001.05001.0500414,169
07 Feb 20241.02501.04901.01301.05001.05002,523,513
06 Feb 20241.15001.11001.02501.02501.02505,583,701
05 Feb 20241.17501.18901.10001.15001.15001,111,920
02 Feb 20241.22501.22401.15001.17501.17504,655,299
01 Feb 20241.15001.22501.12001.22501.22502,356,146
31 Jan 20241.12501.19001.10001.15001.15001,544,355
30 Jan 20241.10001.20001.10001.12501.12501,997,655
29 Jan 20241.05001.14001.00001.07501.07501,370,081
26 Jan 20241.05001.07001.00001.05001.05001,746,606
25 Jan 20241.05001.05901.00001.05001.05002,381,119
24 Jan 20241.05001.10001.05901.05001.050023,791
23 Jan 20241.05001.10001.00001.05001.050050,090
22 Jan 20241.07501.10001.01001.05001.05004,100,100
19 Jan 20241.07501.15001.00001.07501.07502,561,131
18 Jan 20241.07501.10501.00001.07501.0750262,056
17 Jan 20241.07501.12001.01501.07501.07501,193,146
16 Jan 20241.07501.12501.00001.07501.0750245,834
15 Jan 20241.06301.14001.05001.07501.0750299,200
12 Jan 20241.07501.14001.10001.10001.1000993,402
11 Jan 20241.07501.12501.05801.07501.0750290,000
10 Jan 20241.05001.10001.05801.05001.0500561,910
09 Jan 20241.12501.09801.04401.05001.05002,013,755
08 Jan 20241.15001.20001.06501.12501.12503,461,242
05 Jan 20241.27501.28001.09601.15001.15003,678,578
04 Jan 20241.17501.25001.20001.27501.27501,104,370
03 Jan 20241.15001.19001.15001.17501.17501,169,197
02 Jan 20241.05001.20001.02501.15001.15004,521,253
29 Dec 20231.10001.08000.99501.05001.05002,716,946
28 Dec 20231.10001.15001.05001.10001.1000225,734
27 Dec 20231.10001.12501.07501.10001.1000733,417
22 Dec 20231.10001.15001.06001.10001.1000434,475
21 Dec 20231.12501.11301.05001.10001.1000829,888
20 Dec 20231.12501.14701.11201.12501.12501,195,971
19 Dec 20231.07501.14401.05001.12501.12501,882,758
18 Dec 20231.07501.10001.08001.07501.0750176,000
15 Dec 20231.10001.10001.00001.00001.0000231,375
14 Dec 20231.07501.08301.05001.10001.1000601,894
13 Dec 20231.10001.11301.04201.07501.0750995,516
12 Dec 20231.10001.10001.10001.10001.1000-
11 Dec 20231.12501.12501.10001.10001.10001,602,104
08 Dec 20231.12501.11501.11501.12501.1250282,000
07 Dec 20231.12501.12001.10001.12501.1250300,861
06 Dec 20231.12501.15001.10001.12501.1250277,391
05 Dec 20231.17501.25001.10001.12501.12502,184,406
04 Dec 20231.17501.25001.08001.17501.1750272,115
01 Dec 20231.17501.25001.10001.17501.1750489,565
30 Nov 20231.17501.21801.10001.17501.1750449,852
29 Nov 20231.17501.21801.21801.17501.17501,520
28 Nov 20231.17501.24001.10001.17501.1750606,280
27 Nov 20231.17501.25001.12501.17501.175022,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...