Canada markets open in 4 hours 30 minutes

Galileo Resources Plc (GLR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1600-0.0400 (-3.33%)
As of 09:21AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.15001.16001.15001.16001.1600352,769
May 03, 20241.20001.22301.15301.20001.20001,262,155
May 02, 20241.12501.35001.13601.20001.20005,765,106
May 01, 20241.15001.15001.10001.12501.12501,912,764
Apr 30, 20241.15001.20001.15101.15001.150080,083
Apr 29, 20241.15001.17901.13301.15001.15002,087,862
Apr 26, 20241.12501.17501.13801.15001.15003,014,759
Apr 25, 20241.15001.16701.10001.12501.12501,444,665
Apr 24, 20241.20001.21001.10001.15001.15009,381,239
Apr 23, 20241.22501.23501.16001.20001.20003,197,285
Apr 22, 20241.07501.32501.01901.20001.200010,109,070
Apr 19, 20241.10001.17001.05001.07501.07501,184,421
Apr 18, 20241.05001.20001.05001.10001.10004,840,625
Apr 17, 20241.05001.10000.97701.05001.0500963,869
Apr 16, 20241.05001.07401.03701.05001.0500388,346
Apr 15, 20241.05001.03601.03601.05001.0500130,000
Apr 12, 20241.05001.03001.03001.05001.050016,622
Apr 11, 20241.05001.09801.03601.05001.05001,143,317
Apr 10, 20241.05001.08801.02001.05001.05002,292,834
Apr 09, 20241.05001.08401.02201.05001.05002,075,407
Apr 08, 20241.02501.12501.01101.05001.05004,083,314
Apr 05, 20241.02501.03201.00401.02501.0250388,502
Apr 04, 20241.02501.03900.96501.02501.02502,859,283
Apr 03, 20241.05001.02601.00401.02501.02502,023,664
Apr 02, 20241.05001.10001.00001.05001.05001,730,173
Mar 28, 20241.05001.10001.10001.05001.050014,822
Mar 27, 20240.97501.10000.99901.05001.05002,627,418
Mar 26, 20240.95001.00000.95000.97500.97501,682,815
Mar 25, 20240.95000.95800.92500.95000.9500614,457
Mar 22, 20240.95001.00000.92000.95000.9500788,560
Mar 21, 20240.97500.97800.91300.95000.95002,993,310
Mar 20, 20240.97500.90000.90000.97500.975074
Mar 19, 20241.00001.05000.91601.00001.00003,207,080
Mar 18, 20240.97501.05000.95001.00001.00002,008,462
Mar 15, 20241.00000.96200.96200.97500.9750600,000
Mar 14, 20241.02501.05001.00001.00001.0000429,122
Mar 13, 20241.05001.10001.00101.02501.02501,259,942
Mar 12, 20241.02501.10001.00001.00001.00002,209,194
Mar 11, 20241.02501.10001.00001.02501.0250450,031
Mar 08, 20241.02501.04001.00101.02501.02501,473,444
Mar 07, 20241.07501.12001.00001.02501.02502,812,467
Mar 06, 20241.10001.07501.01001.07501.07501,006,611
Mar 05, 20241.10001.15001.00001.10001.10001,253,614
Mar 04, 20241.10001.15001.05001.05001.05001,219,292
Mar 01, 20241.15001.11701.05001.05001.0500545,840
Feb 29, 20241.15001.15001.15001.15001.1500-
Feb 28, 20241.15001.18001.11201.15001.15001,140,795
Feb 27, 20241.15001.20001.11201.15001.1500725,916
Feb 26, 20241.15001.11401.11201.15001.1500185,966
Feb 23, 20241.20001.25001.10001.10001.1000774,919
Feb 22, 20241.22501.25001.13101.20001.2000637,400
Feb 21, 20241.10001.23501.14501.22501.22505,227,102
Feb 20, 20241.10001.12501.11601.10001.10001,313,698
Feb 19, 20241.10001.15001.03001.10001.1000378,920
Feb 16, 20241.10001.09901.01601.10001.10002,047,048
Feb 15, 20241.12501.12901.10001.10001.10001,332,035
Feb 14, 20241.12501.15001.11501.12501.1250915,959
Feb 13, 20241.05001.15001.03701.12501.12505,346,733
Feb 12, 20241.02501.07001.01401.05001.0500604,878
Feb 09, 20241.05001.05001.01401.02501.02503,937,500
Feb 08, 20241.05001.07401.00001.05001.0500414,169
Feb 07, 20241.02501.04901.01301.05001.05002,523,513
Feb 06, 20241.15001.11001.02501.02501.02505,583,701
Feb 05, 20241.17501.18901.10001.15001.15001,111,920
Feb 02, 20241.22501.22401.15001.17501.17504,655,299
Feb 01, 20241.15001.22501.12001.22501.22502,356,146
Jan 31, 20241.12501.19001.10001.15001.15001,544,355
Jan 30, 20241.10001.20001.10001.12501.12501,997,655
Jan 29, 20241.05001.14001.00001.07501.07501,370,081
Jan 26, 20241.05001.07001.00001.05001.05001,746,606
Jan 25, 20241.05001.05901.00001.05001.05002,381,119
Jan 24, 20241.05001.10001.05901.05001.050023,791
Jan 23, 20241.05001.10001.00001.05001.050050,090
Jan 22, 20241.07501.10001.01001.05001.05004,100,100
Jan 19, 20241.07501.15001.00001.07501.07502,561,131
Jan 18, 20241.07501.10501.00001.07501.0750262,056
Jan 17, 20241.07501.12001.01501.07501.07501,193,146
Jan 16, 20241.07501.12501.00001.07501.0750245,834
Jan 15, 20241.06301.14001.05001.07501.0750299,200
Jan 12, 20241.07501.14001.10001.10001.1000993,402
Jan 11, 20241.07501.12501.05801.07501.0750290,000
Jan 10, 20241.05001.10001.05801.05001.0500561,910
Jan 09, 20241.12501.09801.04401.05001.05002,013,755
Jan 08, 20241.15001.20001.06501.12501.12503,461,242
Jan 05, 20241.27501.28001.09601.15001.15003,678,578
Jan 04, 20241.17501.25001.20001.27501.27501,104,370
Jan 03, 20241.15001.19001.15001.17501.17501,169,197
Jan 02, 20241.05001.20001.02501.15001.15004,521,253
Dec 29, 20231.10001.08000.99501.05001.05002,716,946
Dec 28, 20231.10001.15001.05001.10001.1000225,734
Dec 27, 20231.10001.12501.07501.10001.1000733,417
Dec 22, 20231.10001.15001.06001.10001.1000434,475
Dec 21, 20231.12501.11301.05001.10001.1000829,888
Dec 20, 20231.12501.14701.11201.12501.12501,195,971
Dec 19, 20231.07501.14401.05001.12501.12501,882,758
Dec 18, 20231.07501.10001.08001.07501.0750176,000
Dec 15, 20231.10001.10001.00001.00001.0000231,375
Dec 14, 20231.07501.08301.05001.10001.1000601,894
Dec 13, 20231.10001.11301.04201.07501.0750995,516
Dec 12, 20231.10001.10001.10001.10001.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...