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 |
|---|---|---|---|---|---|
| 13/11/2014 | 4.50p | 4.88p | 4.50p | 4.88p | 382682 |
| 12/11/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/11/2014 | 4.75p | 4.75p | 4.50p | 4.50p | 0 |
| 10/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/11/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 16368 |
| 06/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/11/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 37754 |
| 03/11/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 2146 |
| 31/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/10/2014 | 4.75p | 4.75p | 4.25p | 4.75p | 100000 |
| 29/10/2014 | 4.13p | 4.25p | 4.00p | 4.13p | 19816 |
| 28/10/2014 | 5.88p | 5.88p | 4.13p | 4.13p | 86088 |
| 27/10/2014 | 6.25p | 6.25p | 5.50p | 5.88p | 35834 |
| 24/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/10/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 21666 |
| 20/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/10/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/10/2014 | 6.38p | 6.38p | 5.50p | 6.25p | 9825 |
| 09/10/2014 | 6.63p | 6.63p | 5.75p | 6.38p | 12915 |
| 08/10/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 1600 |
| 07/10/2014 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/10/2014 | 6.88p | 6.88p | 6.50p | 6.63p | 8076 |
| 03/10/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/10/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 4663 |
| 01/10/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/09/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 4973 |
| 29/09/2014 | 6.88p | 6.88p | 6.50p | 6.88p | 8864 |
| 26/09/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 25/09/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 24/09/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/09/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 3577 |
| 22/09/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 360 |
| 19/09/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/09/2014 | 6.88p | 6.88p | 6.00p | 6.88p | 23198 |
| 17/09/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 8312 |
| 16/09/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 84 |
| 15/09/2014 | 7.25p | 7.25p | 6.88p | 6.88p | 5000 |
| 12/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/09/2014 | 7.38p | 7.38p | 6.50p | 7.25p | 30109 |
| 03/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/08/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 2252 |
| 28/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 26/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 15/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/08/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/08/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 135 |
| 11/08/2014 | 7.38p | 7.63p | 7.38p | 7.38p | 30000 |
| 08/08/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
| 07/08/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 06/08/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 05/08/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 04/08/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 18166 |
| 01/08/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 250 |
| 31/07/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 30/07/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 2000 |
| 29/07/2014 | 7.75p | 7.75p | 7.50p | 7.75p | 1554 |
| 28/07/2014 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 25/07/2014 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 24/07/2014 | 7.88p | 7.88p | 7.25p | 7.88p | 0 |
| 23/07/2014 | 7.88p | 7.88p | 7.25p | 7.88p | 25000 |
| 22/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 21/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2000 |
| 18/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 17/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 16/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 15/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 14/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 11/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 6451 |
| 10/07/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/07/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 08/07/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 2500 |
| 07/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 04/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 13000 |
| 03/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2500 |
| 02/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 01/07/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2500 |
| 30/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 27/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 26/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 5000 |
| 25/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 24/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 5000 |
| 23/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 20/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 19/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2000 |
| 18/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 1500 |
| 17/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 12652 |
| 16/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 13/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 12/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2822 |
| 11/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 10/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 09/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 06/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 05/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 04/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 03/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 02/06/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 30/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 29/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 28/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 27/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 23/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 22/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 3900 |
| 21/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 20/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 7000 |
| 19/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 16/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 15/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 14/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 7000 |
| 13/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 2580 |
| 12/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 09/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 08/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 07/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 06/05/2014 | 7.88p | 7.88p | 7.75p | 7.88p | 1200 |
| 02/05/2014 | 7.88p | 8.13p | 6.00p | 7.88p | 0 |
| 01/05/2014 | 8.13p | 8.13p | 6.00p | 7.88p | 111000 |
| 30/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 29/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 28/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 50000 |
| 25/04/2014 | 8.13p | 8.13p | 7.00p | 8.13p | 12891 |
| 24/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 1200 |
| 23/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 0 |
| 22/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 70000 |
| 17/04/2014 | 8.13p | 8.13p | 8.00p | 8.13p | 20000 |
| 16/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 15/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 14/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 11/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 10/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 09/04/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 08/04/2014 | 7.88p | 8.13p | 7.75p | 8.13p | 65000 |
| 07/04/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 04/04/2014 | 7.63p | 7.88p | 7.50p | 7.88p | 55077 |
| 03/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 103646 |
| 02/04/2014 | 8.25p | 8.25p | 7.50p | 7.63p | 400000 |
| 01/04/2014 | 8.75p | 8.75p | 7.50p | 8.25p | 17500 |
| 31/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 28/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 5000 |
| 27/03/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 7000 |
| 26/03/2014 | 9.25p | 9.25p | 8.00p | 8.75p | 18000 |
| 25/03/2014 | 9.25p | 9.50p | 9.00p | 9.25p | 29300 |
| 24/03/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 21/03/2014 | 9.25p | 9.25p | 9.00p | 9.25p | 2000 |
| 20/03/2014 | 9.25p | 9.63p | 8.50p | 9.25p | 0 |
| 19/03/2014 | 9.25p | 9.63p | 8.50p | 9.25p | 0 |
| 18/03/2014 | 9.25p | 9.63p | 8.50p | 9.25p | 0 |
| 17/03/2014 | 9.25p | 9.63p | 8.50p | 9.25p | 0 |
| 14/03/2014 | 9.25p | 9.63p | 8.50p | 9.25p | 0 |
| 13/03/2014 | 9.63p | 9.63p | 8.50p | 9.25p | 63029 |
| 12/03/2014 | 9.63p | 9.63p | 7.14p | 9.63p | 0 |
| 11/03/2014 | 9.63p | 9.63p | 7.14p | 9.63p | 0 |
| 10/03/2014 | 9.63p | 9.63p | 7.14p | 9.63p | 75000 |
| 07/03/2014 | 9.63p | 9.63p | 9.50p | 9.63p | 0 |
| 06/03/2014 | 9.63p | 9.63p | 9.50p | 9.63p | 188 |
| 05/03/2014 | 9.63p | 10.63p | 9.00p | 9.63p | 0 |
| 04/03/2014 | 10.63p | 10.63p | 9.00p | 9.63p | 120000 |
| 03/03/2014 | 10.63p | 10.63p | 10.25p | 10.63p | 105000 |
| 28/02/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 27/02/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 26/02/2014 | 10.25p | 10.25p | 10.00p | 10.25p | 1000 |
| 25/02/2014 | 10.25p | 10.38p | 10.00p | 10.25p | 0 |
| 24/02/2014 | 10.38p | 10.38p | 10.00p | 10.25p | 11086 |
| 21/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 20/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 1300 |
| 19/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 18/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 1288 |
| 17/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 3861 |
| 14/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 5000 |
| 13/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 4751 |
| 12/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 4825 |
| 11/02/2014 | 10.38p | 10.38p | 9.00p | 10.38p | 54000 |
| 10/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 07/02/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 13500 |
| 06/02/2014 | 10.38p | 10.38p | 9.00p | 10.38p | 17867 |
| 05/02/2014 | 10.38p | 10.38p | 9.00p | 10.38p | 4000 |
| 04/02/2014 | 10.25p | 10.38p | 10.00p | 10.38p | 53222 |
| 03/02/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 31/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits