1. Share Prices

  2. Galileo Resources PLC (GLR)

0.88p+0.01 (+0.57%)20 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Galileo Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20240.88p0.88p0.85p0.88p442,279
Dec 18, 20240.88p0.88p0.85p0.88p393,386
Dec 17, 20240.88p0.90p0.85p0.88p2,773,129
Dec 16, 20241.00p0.98p0.85p0.88p4,717,650
Dec 13, 20240.95p1.05p0.94p1.00p3,239,032
Dec 12, 20240.93p0.95p0.94p0.95p896,555
Dec 11, 20240.93p0.94p0.92p0.93p867,568
Dec 10, 20240.93p0.95p0.92p0.93p4,622,610
Dec 9, 20240.95p1.00p0.90p0.93p1,369,497
Dec 6, 20240.95p1.02p0.94p0.95p3,102,652
Dec 5, 20240.95p1.00p0.93p0.95p521,166
Dec 4, 20241.02p1.05p0.95p0.97p3,234,557
Dec 3, 20241.13p1.10p1.04p1.02p7,726,197
Dec 2, 20241.13p1.15p1.05p1.13p1,701,890
Nov 28, 20241.13p1.15p1.15p1.13p43,194
Nov 27, 20241.13p1.09p1.09p1.13p469,473
Nov 26, 20241.13p1.12p1.12p1.13p137,757
Nov 25, 20241.10p1.09p1.05p1.10p957,232
Nov 22, 20241.10p1.15p1.05p1.10p1,472,250
Nov 21, 20241.10p1.06p1.06p1.10p537,427
Nov 19, 20241.10p1.06p1.05p1.10p1,895,522
Nov 18, 20241.10p1.12p1.09p1.10p131,825
Nov 15, 20241.10p1.15p1.09p1.10p783,769
Nov 14, 20241.10p1.15p1.05p1.10p59,741
Nov 13, 20241.10p1.11p1.10p1.10p856,618
Nov 11, 20241.10p1.15p1.09p1.10p304,548
Nov 8, 20241.05p1.10p1.02p1.10p5,054,693
Nov 7, 20241.13p1.18p1.05p1.05p2,560,010
Nov 6, 20241.13p1.17p1.07p1.13p9,287,377
Nov 5, 20241.13p1.20p1.20p1.13p150
Nov 4, 20241.18p1.23p1.05p1.13p1,514,278
Nov 1, 20241.13p1.20p1.10p1.15p695,254
Oct 31, 20241.10p1.15p1.10p1.13p509,480
Oct 30, 20241.10p1.14p1.09p1.10p300,450
Oct 29, 20241.10p1.15p1.09p1.10p421,413
Oct 28, 20241.10p1.15p1.05p1.10p1,321,940
Oct 25, 20241.13p1.18p1.06p1.10p873,143
Oct 24, 20241.07p1.13p1.07p1.13p6,235,071
Oct 23, 20241.07p1.13p1.03p1.07p58,524
Oct 22, 20241.07p1.00p1.00p1.07p166
Oct 21, 20241.07p1.10p1.00p1.07p1,147,374
Oct 18, 20241.07p1.09p1.00p1.07p369,970
Oct 17, 20241.07p1.13p1.08p1.07p505,317
Oct 16, 20241.07p1.08p1.01p1.07p235,000
Oct 15, 20241.07p1.10p1.02p1.07p3,463,374
Oct 14, 20241.07p1.03p1.03p1.07p80
Oct 11, 20241.07p1.10p1.03p1.07p132,368
Oct 10, 20241.07p1.11p1.02p1.07p706,492
Oct 9, 20241.10p1.11p1.02p1.07p271,876
Oct 8, 20241.10p1.15p1.08p1.10p1,460,477
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.