1.15p+0.05 (+4.55%)23 Jul 2024, 16:12
Galileo Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 1.07p | 1.15p | 1.08p | 1.10p | 2,719,396 |
Jul 19, 2024 | 1.13p | 1.20p | 1.05p | 1.07p | 6,215,917 |
Jul 18, 2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1,312,225 |
Jul 17, 2024 | 1.10p | 1.15p | 1.10p | 1.10p | 308,319 |
Jul 16, 2024 | 1.07p | 1.15p | 1.08p | 1.10p | 915,553 |
Jul 15, 2024 | 1.05p | 1.17p | 1.00p | 1.07p | 2,633,085 |
Jul 12, 2024 | 1.05p | 1.10p | 1.02p | 1.05p | 913,105 |
Jul 11, 2024 | 1.02p | 1.10p | 1.00p | 1.05p | 1,378,132 |
Jul 10, 2024 | 1.02p | 1.03p | 1.00p | 1.02p | 689,136 |
Jul 9, 2024 | 1.05p | 1.10p | 0.95p | 1.02p | 4,648,005 |
Jul 8, 2024 | 1.05p | 1.02p | 1.00p | 1.05p | 300,950 |
Jul 5, 2024 | 1.05p | 1.04p | 1.01p | 1.05p | 462,500 |
Jul 4, 2024 | 1.05p | 1.05p | 1.01p | 1.05p | 395,505 |
Jul 3, 2024 | 1.05p | 1.07p | 1.05p | 1.05p | 251,686 |
Jul 2, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 122,240 |
Jul 1, 2024 | 1.05p | 1.07p | 1.00p | 1.05p | 105,642 |
Jun 28, 2024 | 1.05p | 1.06p | 1.01p | 1.05p | 533,851 |
Jun 27, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 74,214 |
Jun 26, 2024 | 1.05p | 1.10p | 1.02p | 1.05p | 485,572 |
Jun 25, 2024 | 1.02p | 1.10p | 0.95p | 1.05p | 4,713,552 |
Jun 24, 2024 | 1.02p | 1.05p | 0.98p | 1.02p | 733,984 |
Jun 21, 2024 | 0.97p | 1.00p | 0.99p | 1.00p | 330,273 |
Jun 20, 2024 | 0.97p | 1.00p | 0.95p | 0.97p | 453,278 |
Jun 19, 2024 | 1.00p | 1.02p | 0.95p | 0.97p | 3,701,036 |
Jun 18, 2024 | 1.02p | 1.01p | 1.00p | 1.00p | 1,203,479 |
Jun 17, 2024 | 1.05p | 1.04p | 1.00p | 1.02p | 2,755,197 |
Jun 14, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1,350,804 |
Jun 13, 2024 | 1.05p | 1.10p | 1.02p | 1.05p | 722,464 |
Jun 12, 2024 | 1.13p | 1.09p | 1.05p | 1.05p | 883,674 |
Jun 11, 2024 | 1.13p | 1.05p | 1.05p | 1.13p | 20,126 |
Jun 10, 2024 | 1.13p | 1.07p | 1.07p | 1.13p | 1,004,545 |
Jun 7, 2024 | 1.13p | 1.12p | 1.07p | 1.13p | 103,672 |
Jun 6, 2024 | 1.13p | 1.13p | 1.13p | 1.13p | 176,715 |
Jun 5, 2024 | 1.13p | 1.20p | 1.05p | 1.13p | 153,666 |
Jun 4, 2024 | 1.13p | 1.14p | 1.06p | 1.13p | 1,619,531 |
Jun 3, 2024 | 1.13p | 1.20p | 1.06p | 1.13p | 1,297,035 |
May 31, 2024 | 1.10p | 1.20p | 1.00p | 1.13p | 6,390,588 |
May 30, 2024 | 1.02p | 1.11p | 1.05p | 1.10p | 2,912,421 |
May 29, 2024 | 1.05p | 1.20p | 1.00p | 1.02p | 3,670,535 |
May 28, 2024 | 1.05p | 1.09p | 1.02p | 1.05p | 1,876,861 |
May 24, 2024 | 1.05p | 1.07p | 1.02p | 1.05p | 369,321 |
May 23, 2024 | 1.05p | 1.07p | 1.02p | 1.05p | 1,226,338 |
May 22, 2024 | 1.05p | 1.10p | 1.02p | 1.05p | 1,751,529 |
May 21, 2024 | 1.07p | 1.08p | 1.05p | 1.05p | 4,322,388 |
May 20, 2024 | 1.07p | 1.09p | 1.06p | 1.07p | 2,489,437 |
May 17, 2024 | 1.10p | 1.09p | 1.05p | 1.07p | 2,374,735 |
May 16, 2024 | 1.10p | 1.14p | 1.05p | 1.10p | 1,043,453 |
May 15, 2024 | 1.10p | 1.12p | 1.11p | 1.10p | 350,000 |
May 14, 2024 | 1.10p | 1.12p | 1.07p | 1.10p | 77,501 |
May 13, 2024 | 1.10p | 1.13p | 1.07p | 1.10p | 645,649 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ascential PLC | 446.80 | 20.37 |
Compass Group PLC | 2,290.00 | 4.52 |
Indivior PLC | 825.50 | 4.23 |
Rolls-Royce Holdings PLC | 460.00 | 3.77 |
Carnival PLC | 1,360.00 | 3.62 |
Moonpig Group PLC | 213.00 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 65.45 | -3.89 |
Tbc Bank Group PLC | 2,855.00 | -3.55 |
Ssp Group PLC | 174.40 | -3.43 |
Ip Group PLC | 40.55 | -2.87 |
W.A.G Payment Solutions PLC | 63.20 | -2.77 |
Mony Group PLC | 221.00 | -2.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.