Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/06/2016 | 1.10p | 1.10p | 1.06p | 1.10p | 49754 |
| 15/06/2016 | 1.18p | 1.20p | 1.05p | 1.10p | 4563847 |
| 14/06/2016 | 1.23p | 1.23p | 1.13p | 1.18p | 193213 |
| 13/06/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 252042 |
| 10/06/2016 | 1.28p | 1.28p | 1.15p | 1.23p | 625958 |
| 09/06/2016 | 1.15p | 1.28p | 1.14p | 1.28p | 962214 |
| 08/06/2016 | 1.18p | 1.18p | 1.15p | 1.15p | 84609 |
| 07/06/2016 | 1.18p | 1.18p | 1.10p | 1.18p | 300000 |
| 06/06/2016 | 1.15p | 1.19p | 1.11p | 1.18p | 371097 |
| 03/06/2016 | 1.15p | 1.19p | 1.13p | 1.15p | 128281 |
| 02/06/2016 | 1.25p | 1.29p | 1.15p | 1.15p | 982311 |
| 01/06/2016 | 1.15p | 1.33p | 1.15p | 1.25p | 1009712 |
| 31/05/2016 | 1.18p | 1.20p | 1.10p | 1.15p | 2247446 |
| 27/05/2016 | 1.20p | 1.20p | 1.18p | 1.18p | 699850 |
| 26/05/2016 | 1.30p | 1.30p | 1.17p | 1.20p | 759892 |
| 25/05/2016 | 1.23p | 1.34p | 1.23p | 1.30p | 1087091 |
| 24/05/2016 | 1.35p | 1.39p | 1.21p | 1.23p | 1260681 |
| 23/05/2016 | 1.23p | 1.51p | 1.20p | 1.35p | 6187877 |
| 20/05/2016 | 1.18p | 1.30p | 1.17p | 1.23p | 1036937 |
| 19/05/2016 | 1.15p | 1.28p | 1.15p | 1.18p | 1507856 |
| 18/05/2016 | 1.08p | 1.34p | 1.08p | 1.15p | 2990836 |
| 17/05/2016 | 1.08p | 1.12p | 1.00p | 1.08p | 441112 |
| 16/05/2016 | 1.08p | 1.08p | 1.01p | 1.08p | 249733 |
| 13/05/2016 | 1.05p | 1.13p | 0.97p | 1.08p | 2850600 |
| 12/05/2016 | 1.10p | 1.10p | 1.05p | 1.05p | 432866 |
| 11/05/2016 | 1.13p | 1.13p | 1.05p | 1.10p | 250000 |
| 10/05/2016 | 1.13p | 1.15p | 1.11p | 1.13p | 328298 |
| 09/05/2016 | 1.13p | 1.13p | 1.05p | 1.13p | 96446 |
| 06/05/2016 | 1.10p | 1.13p | 1.10p | 1.13p | 100000 |
| 05/05/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 04/05/2016 | 1.13p | 1.13p | 1.10p | 1.10p | 0 |
| 03/05/2016 | 1.08p | 1.13p | 1.08p | 1.13p | 600000 |
| 29/04/2016 | 1.08p | 1.11p | 1.01p | 1.08p | 72000 |
| 28/04/2016 | 1.10p | 1.10p | 1.00p | 1.08p | 327169 |
| 27/04/2016 | 1.13p | 1.20p | 1.03p | 1.10p | 1240960 |
| 26/04/2016 | 1.10p | 1.10p | 1.05p | 1.10p | 46296 |
| 25/04/2016 | 1.13p | 1.13p | 1.05p | 1.10p | 236922 |
| 22/04/2016 | 1.18p | 1.18p | 1.03p | 1.13p | 422140 |
| 21/04/2016 | 1.13p | 1.30p | 1.13p | 1.18p | 1463312 |
| 20/04/2016 | 1.15p | 1.15p | 1.05p | 1.13p | 220000 |
| 19/04/2016 | 1.20p | 1.20p | 1.00p | 1.15p | 1138341 |
| 18/04/2016 | 1.20p | 1.22p | 1.20p | 1.20p | 105533 |
| 15/04/2016 | 1.20p | 1.22p | 1.19p | 1.20p | 65000 |
| 14/04/2016 | 1.13p | 1.20p | 1.10p | 1.20p | 744589 |
| 13/04/2016 | 1.18p | 1.35p | 1.04p | 1.13p | 3138578 |
| 12/04/2016 | 1.05p | 1.25p | 1.05p | 1.20p | 2098035 |
| 11/04/2016 | 0.98p | 1.10p | 0.98p | 1.05p | 1100716 |
| 08/04/2016 | 1.03p | 1.03p | 0.93p | 0.98p | 200000 |
| 07/04/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 06/04/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 440574 |
| 05/04/2016 | 1.08p | 1.08p | 0.98p | 1.03p | 763312 |
| 04/04/2016 | 1.23p | 1.23p | 1.00p | 1.08p | 1332936 |
| 01/04/2016 | 1.20p | 1.29p | 1.15p | 1.23p | 300604 |
| 31/03/2016 | 1.05p | 1.25p | 1.00p | 1.20p | 2782859 |
| 30/03/2016 | 0.93p | 1.09p | 0.93p | 1.05p | 1532905 |
| 29/03/2016 | 1.08p | 1.30p | 0.90p | 0.93p | 4862568 |
| 24/03/2016 | 1.10p | 1.10p | 1.00p | 1.08p | 1232800 |
| 23/03/2016 | 1.10p | 1.10p | 1.05p | 1.10p | 30000 |
| 22/03/2016 | 1.10p | 1.10p | 1.08p | 1.10p | 92470 |
| 21/03/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 18/03/2016 | 1.13p | 1.15p | 1.05p | 1.10p | 2335714 |
| 17/03/2016 | 1.13p | 1.13p | 1.00p | 1.13p | 542361 |
| 16/03/2016 | 1.13p | 1.13p | 1.08p | 1.13p | 9264 |
| 15/03/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/03/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/03/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 10/03/2016 | 1.13p | 1.13p | 1.05p | 1.13p | 600000 |
| 09/03/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 16741 |
| 08/03/2016 | 1.13p | 1.13p | 1.06p | 1.13p | 315 |
| 07/03/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 30000 |
| 04/03/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 10000 |
| 03/03/2016 | 1.13p | 1.13p | 1.06p | 1.13p | 1022 |
| 02/03/2016 | 1.13p | 1.15p | 1.13p | 1.13p | 147334 |
| 01/03/2016 | 1.33p | 1.33p | 1.13p | 1.13p | 144000 |
| 29/02/2016 | 1.33p | 1.33p | 1.25p | 1.33p | 8192 |
| 26/02/2016 | 1.28p | 1.33p | 1.25p | 1.33p | 1808 |
| 25/02/2016 | 1.30p | 1.30p | 1.21p | 1.28p | 100000 |
| 24/02/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 39150 |
| 23/02/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/02/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/02/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/02/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 17/02/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/02/2016 | 1.25p | 1.31p | 1.25p | 1.30p | 536221 |
| 15/02/2016 | 1.35p | 1.35p | 1.25p | 1.25p | 307957 |
| 12/02/2016 | 1.35p | 1.35p | 1.31p | 1.35p | 27839 |
| 11/02/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/02/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/02/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 73411 |
| 08/02/2016 | 1.33p | 1.36p | 1.27p | 1.35p | 142401 |
| 05/02/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 04/02/2016 | 1.33p | 1.33p | 1.25p | 1.33p | 3000 |
| 03/02/2016 | 1.28p | 1.33p | 1.25p | 1.33p | 437845 |
| 02/02/2016 | 1.30p | 1.30p | 1.25p | 1.28p | 15000 |
| 01/02/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 31874 |
| 29/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 11550 |
| 27/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/01/2016 | 1.33p | 1.33p | 1.25p | 1.30p | 50000 |
| 25/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/01/2016 | 1.33p | 1.33p | 1.25p | 1.33p | 9233 |
| 21/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 20/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 19/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 18/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 15/01/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 14/01/2016 | 1.28p | 1.34p | 1.28p | 1.33p | 92957 |
| 13/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/01/2016 | 1.28p | 1.28p | 1.20p | 1.28p | 125000 |
| 11/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 05/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 04/01/2016 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 31/12/2015 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 30/12/2015 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 29/12/2015 | 1.28p | 1.28p | 1.27p | 1.28p | 65000 |
| 24/12/2015 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/12/2015 | 1.33p | 1.33p | 1.25p | 1.28p | 130000 |
| 22/12/2015 | 1.33p | 1.33p | 1.26p | 1.33p | 125000 |
| 21/12/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 18/12/2015 | 1.35p | 1.35p | 1.33p | 1.33p | 0 |
| 17/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 8192 |
| 16/12/2015 | 1.35p | 1.35p | 1.32p | 1.35p | 10997 |
| 15/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/12/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 08/12/2015 | 1.35p | 1.35p | 1.32p | 1.35p | 10000 |
| 07/12/2015 | 1.35p | 1.35p | 1.31p | 1.35p | 44282 |
| 04/12/2015 | 1.35p | 1.35p | 1.31p | 1.35p | 75584 |
| 03/12/2015 | 1.35p | 1.35p | 1.30p | 1.35p | 1560114 |
| 02/12/2015 | 1.28p | 1.35p | 1.28p | 1.35p | 94416 |
| 01/12/2015 | 1.23p | 1.30p | 1.20p | 1.28p | 2931648 |
| 30/11/2015 | 1.28p | 1.28p | 1.25p | 1.28p | 96300 |
| 27/11/2015 | 1.28p | 1.29p | 1.27p | 1.28p | 113500 |
| 26/11/2015 | 1.28p | 1.28p | 1.25p | 1.28p | 50000 |
| 25/11/2015 | 1.35p | 1.35p | 1.25p | 1.28p | 255000 |
| 24/11/2015 | 1.35p | 1.35p | 1.30p | 1.35p | 25000 |
| 23/11/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 20/11/2015 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/11/2015 | 1.38p | 1.38p | 1.35p | 1.35p | 0 |
| 18/11/2015 | 1.43p | 1.43p | 1.35p | 1.38p | 214090 |
| 17/11/2015 | 1.58p | 1.58p | 1.45p | 1.48p | 568526 |
| 16/11/2015 | 1.45p | 1.50p | 1.45p | 1.50p | 339429 |
| 13/11/2015 | 1.45p | 1.48p | 1.45p | 1.45p | 0 |
| 12/11/2015 | 1.48p | 1.48p | 1.43p | 1.48p | 120000 |
| 11/11/2015 | 1.53p | 1.53p | 1.40p | 1.48p | 456761 |
| 10/11/2015 | 1.50p | 1.54p | 1.45p | 1.53p | 769806 |
| 09/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/11/2015 | 1.50p | 1.53p | 1.50p | 1.50p | 39000 |
| 05/11/2015 | 1.48p | 1.55p | 1.40p | 1.50p | 1142678 |
| 04/11/2015 | 1.48p | 1.50p | 1.41p | 1.48p | 71936 |
| 03/11/2015 | 1.48p | 1.51p | 1.48p | 1.48p | 264430 |
| 02/11/2015 | 1.50p | 1.50p | 1.48p | 1.48p | 0 |
| 30/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/10/2015 | 1.48p | 1.54p | 1.38p | 1.50p | 1118345 |
| 27/10/2015 | 1.55p | 1.55p | 1.45p | 1.48p | 315000 |
| 26/10/2015 | 1.60p | 1.60p | 1.47p | 1.55p | 165000 |
| 23/10/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/10/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/10/2015 | 1.63p | 1.63p | 1.60p | 1.60p | 50000 |
| 20/10/2015 | 1.68p | 1.68p | 1.60p | 1.63p | 105000 |
| 19/10/2015 | 1.68p | 1.68p | 1.66p | 1.68p | 39156 |
| 16/10/2015 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 15/10/2015 | 1.58p | 1.60p | 1.53p | 1.53p | 0 |
| 14/10/2015 | 1.58p | 1.58p | 1.35p | 1.58p | 2000000 |
| 13/10/2015 | 1.60p | 1.60p | 1.53p | 1.58p | 0 |
| 12/10/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/10/2015 | 1.65p | 1.65p | 1.48p | 1.60p | 270000 |
| 08/10/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 07/10/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 06/10/2015 | 1.65p | 1.65p | 1.56p | 1.65p | 50000 |
| 05/10/2015 | 1.60p | 1.65p | 1.60p | 1.65p | 306383 |
| 02/10/2015 | 1.70p | 1.70p | 1.55p | 1.60p | 1650000 |
| 01/10/2015 | 1.73p | 1.73p | 1.70p | 1.70p | 97826 |
| 30/09/2015 | 1.85p | 1.85p | 1.73p | 1.73p | 214820 |
| 29/09/2015 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 28/09/2015 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/09/2015 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 24/09/2015 | 1.90p | 1.90p | 1.75p | 1.85p | 241813 |
| 23/09/2015 | 1.90p | 1.90p | 1.75p | 1.90p | 19438 |
| 22/09/2015 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/09/2015 | 1.90p | 1.90p | 1.80p | 1.90p | 106000 |
| 18/09/2015 | 1.98p | 1.98p | 1.81p | 1.90p | 293478 |
| 17/09/2015 | 2.05p | 2.05p | 1.98p | 1.98p | 392500 |
| 16/09/2015 | 2.08p | 2.08p | 2.02p | 2.05p | 100000 |
| 15/09/2015 | 2.15p | 2.15p | 2.08p | 2.08p | 56580 |
| 14/09/2015 | 2.15p | 2.17p | 2.11p | 2.15p | 292565 |
| 11/09/2015 | 2.13p | 2.18p | 2.13p | 2.15p | 563574 |
| 10/09/2015 | 2.38p | 2.60p | 2.05p | 2.13p | 2815019 |
| 09/09/2015 | 2.20p | 2.41p | 2.20p | 2.38p | 4533151 |
| 08/09/2015 | 1.70p | 2.20p | 1.70p | 2.20p | 6485774 |
| 07/09/2015 | 1.80p | 2.10p | 1.78p | 1.95p | 7971420 |
| 04/09/2015 | 1.53p | 1.87p | 1.50p | 1.80p | 2396095 |
| 03/09/2015 | 1.58p | 1.58p | 1.50p | 1.53p | 2660434 |
| 02/09/2015 | 1.43p | 1.65p | 1.43p | 1.58p | 2333531 |
*Close Price adjusted for both dividends and splits