Galileo Resources Plc Historical Data - GLR.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Galileo Resources Plc (GLR.GB)
Galileo Resources Plc (GLR.GB) Historical

Galileo Resources Plc (GLR.GB)

0.80

0.00

(0.00%)

Closed March 27 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-11.1111111111	0.9	1.15	0.8	601690	0.82969799	DE
4	-0.1	-11.1111111111	0.9	1.15	0.7989	410682	0.87425013	DE
12	-0.15	-15.7894736842	0.95	1.15	0.7	373551	0.84803023	DE
26	-0.25	-23.8095238095	1.05	1.25	0.7	209204	0.87396681	DE
52	-0.2	-20	1	1.3	0.7	145781	0.94414873	DE
156	-0.2	-20	1	1.71	0.7	158635	1.1200192	DE
260	0.11	15.9420289855	0.69	2.698	0.6208	242576	1.12888562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743003240	0.8	0	0.00	0.8	0.8	0.8	0
1742917260	0.8	-0.25	-23.81	1	1	0.8	2490000
1742830680	1.05	0.15	16.67	0.9	1.15	0.9	250000
1742571720	0.9	0	0.00	0.9	0.915	0.9	251161
1742485080	0.9	0	0.00	0.9	0.92	0.9	17288
1742398560	0.9	0	0.00	0.9	0.9	0.9	0
1742315280	0.9	0	0.00	0.9	0.9	0.9	0
1742222280	0.9	0	0.00	0.9	0.9	0.824	802892
1741969560	0.9	0	0.00	0.9	0.9	0.806	1552294
1741883340	0.9	0	0.00	0.9	0.9	0.809	1000000
1741793760	0.9	0	0.00	0.9	0.9	0.9	0
1741704540	0.9	0	0.00	0.9	0.9	0.7989	1000000
1741624140	0.9	0	0.00	0.9	0.9	0.9	0
1741364940	0.9	0	0.00	0.9	0.9	0.9	0
1741278540	0.9	0	0.00	0.9	0.9	0.9	0
1741189020	0.9	0	0.00	0.9	0.9	0.9	0
1741083780	0.9	0	0.00	0.9	0.9	0.809	100000
1741016520	0.9	0	0.00	0.9	0.9	0.9	0
1740760080	0.9	0	0.00	0.9	0.9	0.81	750000
1740673980	0.9	0	0.00	0.9	0.9	0.9	0
1740584040	0.9	0	0.00	0.9	0.9	0.9	0
1740498240	0.9	0	0.00	0.9	0.9	0.9	0
1740414420	0.9	0	0.00	0.9	0.9	0.763	2560325
1740152280	0.9	0	0.00	0.9	0.9	0.9	0
1740068940	0.9	0	0.00	0.9	0.9	0.81666	23536
1739982540	0.9	0	0.00	0.9	0.9	0.9	0
1739895960	0.9	0	0.00	0.9	0.9	0.827	1000000
1739806500	0.9	0	0.00	0.9	0.9	0.8278	100265
1739547420	0.9	0	0.00	0.9	0.9	0.9	0
1739460900	0.9	0	0.00	0.9	0.9	0.9	0
1739378040	0.9	0	0.00	0.9	0.9	0.9	0
1739291220	0.9	0	0.00	0.9	0.9	0.829	360000
1739202480	0.9	0	0.00	0.9	0.9	0.9	0
1738937700	0.9	0	0.00	0.9	0.9	0.9	0
1738855980	0.9	0.2	28.57	0.7	0.9	0.7	3186939
1738772880	0.7	0	0.00	0.7	0.811	0.7	2000000
1738686480	0.7	0	0.00	0.7	0.7	0.7	0
1738596900	0.7	0	0.00	0.7	0.771	0.7	300000
1738337520	0.7	-0.15	-17.65	0.85	0.85	0.7	2000000
1738254840	0.85	0	0.00	0.85	0.85	0.85	0
1738165140	0.85	0	0.00	0.85	0.85	0.85	0
1738078980	0.85	0	0.00	0.85	0.85	0.85	0
1737975300	0.85	0	0.00	0.85	0.85	0.78	182452
1737735960	0.85	0	0.00	0.85	0.85	0.823	1500000
1737649680	0.85	-0.15	-15.00	1	1	0.8189999	340000
1737563340	1	0	0.00	1	1	1	0
1737476940	1	0	0.00	1	1	1	0
1737390480	1	0	0.00	1	1	1	0
1737131340	1	0	0.00	1	1	1	0
1737044940	1	0	0.00	1	1	1	0
1736955300	1	0	0.00	1	1	1	0
1736869080	1	0	0.00	1	1	0.865	72348
1736782500	1	0	0.00	1	1	1	0
1736524020	1	0	0.00	1	1	1	0
1736439600	1	0	0.00	1	1	1	0
1736353620	1	0.05	5.26	0.95	1	0.919	200000
1736264400	0.95	0	0.00	0.95	0.95	0.95	0
1736180880	0.95	0	0.00	0.95	0.95	0.95	0
1735918500	0.95	0	0.00	0.95	0.95	0.95	0
1735832160	0.95	0	0.00	0.95	0.95	0.95	0
1735662660	0.95	0	0.00	0.95	0.95	0.95	0
1735576260	0.95	0	0.00	0.95	0.95	0.95	0
1735313700	0.95	0	0.00	0.95	0.95	0.8508	29168

Galileo Resources

DJ Global Shipping Total...

InternetArray (CE)

International Consolidat...

Territorial Bancorp

OMX Helsinki 25

Tajiri Resources

BetaShares Capital

OMX Iceland 10 Year Non ...

BlackRock Municipal Income

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions