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 Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- 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
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 29/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 28/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 27/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 10000 |
| 24/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 1804 |
| 23/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 22/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 21/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 4603 |
| 20/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 17/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 16/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 15/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 44000 |
| 14/01/2014 | 10.13p | 10.13p | 9.50p | 10.00p | 18169 |
| 13/01/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 11418 |
| 10/01/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 6000 |
| 09/01/2014 | 10.00p | 10.13p | 9.50p | 10.13p | 27000 |
| 08/01/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 18780 |
| 07/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 0 |
| 06/01/2014 | 10.00p | 10.00p | 9.00p | 10.00p | 24403 |
| 03/01/2014 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 02/01/2014 | 10.00p | 10.00p | 9.75p | 10.00p | 12800 |
| 31/12/2013 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 30/12/2013 | 10.00p | 10.00p | 9.75p | 10.00p | 285 |
| 27/12/2013 | 10.00p | 10.13p | 9.50p | 10.00p | 0 |
| 24/12/2013 | 10.13p | 10.13p | 9.50p | 10.00p | 13235 |
| 23/12/2013 | 10.38p | 10.38p | 9.75p | 10.13p | 21489 |
| 20/12/2013 | 10.13p | 10.38p | 10.10p | 10.38p | 10000 |
| 19/12/2013 | 10.13p | 10.13p | 9.25p | 10.13p | 35000 |
| 18/12/2013 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
| 17/12/2013 | 10.13p | 10.13p | 9.75p | 10.13p | 0 |
| 16/12/2013 | 9.75p | 10.13p | 9.75p | 10.13p | 12102 |
| 13/12/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
| 12/12/2013 | 9.75p | 9.75p | 9.25p | 9.75p | 0 |
| 11/12/2013 | 9.38p | 9.75p | 9.25p | 9.75p | 11212 |
| 10/12/2013 | 11.75p | 11.75p | 7.00p | 9.38p | 232610 |
| 09/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 06/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 118 |
| 05/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 1257 |
| 04/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 3276 |
| 03/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 02/12/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 6000 |
| 29/11/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 28/11/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 27/11/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 3000 |
| 26/11/2013 | 11.75p | 11.75p | 11.00p | 11.75p | 5000 |
| 25/11/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 12226 |
| 22/11/2013 | 11.75p | 12.00p | 9.50p | 11.75p | 0 |
| 21/11/2013 | 11.75p | 12.00p | 9.50p | 11.75p | 16541 |
| 20/11/2013 | 12.00p | 12.00p | 9.50p | 11.75p | 15341 |
| 19/11/2013 | 12.00p | 12.00p | 10.00p | 12.00p | 0 |
| 18/11/2013 | 12.00p | 12.00p | 10.00p | 12.00p | 25404 |
| 15/11/2013 | 12.00p | 12.00p | 11.08p | 12.00p | 0 |
| 14/11/2013 | 12.00p | 12.00p | 11.08p | 12.00p | 13700 |
| 13/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 12/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 2898 |
| 11/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 9590 |
| 08/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 2025 |
| 07/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 16000 |
| 06/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 05/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 04/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 6755 |
| 01/11/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 7809 |
| 31/10/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 2000 |
| 30/10/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 14500 |
| 29/10/2013 | 11.25p | 12.00p | 11.00p | 12.00p | 54500 |
| 28/10/2013 | 11.25p | 11.25p | 10.75p | 11.25p | 0 |
| 25/10/2013 | 11.25p | 11.25p | 10.75p | 11.25p | 14000 |
| 24/10/2013 | 11.25p | 11.25p | 11.20p | 11.25p | 5500 |
| 23/10/2013 | 12.00p | 12.00p | 11.00p | 11.25p | 517305 |
| 22/10/2013 | 13.12p | 13.12p | 10.00p | 12.00p | 57338 |
| 21/10/2013 | 13.12p | 13.12p | 11.25p | 13.12p | 21520 |
| 18/10/2013 | 13.12p | 13.12p | 11.75p | 13.12p | 26919 |
| 17/10/2013 | 13.12p | 13.12p | 12.00p | 13.12p | 24219 |
| 16/10/2013 | 13.12p | 13.12p | 12.40p | 13.12p | 0 |
| 15/10/2013 | 13.12p | 13.12p | 12.40p | 13.12p | 1195 |
| 14/10/2013 | 12.88p | 13.12p | 12.40p | 13.12p | 4900 |
| 11/10/2013 | 12.88p | 12.88p | 12.25p | 12.88p | 0 |
| 10/10/2013 | 12.88p | 12.88p | 12.25p | 12.88p | 0 |
| 09/10/2013 | 12.88p | 12.88p | 12.25p | 12.88p | 416 |
| 08/10/2013 | 12.88p | 13.12p | 12.50p | 12.88p | 0 |
| 07/10/2013 | 13.12p | 13.12p | 12.50p | 12.88p | 7191 |
| 04/10/2013 | 13.12p | 13.12p | 11.50p | 13.12p | 23792 |
| 03/10/2013 | 13.12p | 13.12p | 11.50p | 13.12p | 5000 |
| 02/10/2013 | 13.12p | 13.12p | 11.50p | 13.12p | 0 |
| 01/10/2013 | 13.12p | 13.12p | 11.50p | 13.12p | 23500 |
| 30/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 514 |
| 27/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 0 |
| 26/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 0 |
| 25/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 0 |
| 24/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 1000 |
| 23/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 600 |
| 20/09/2013 | 13.12p | 13.12p | 12.75p | 13.12p | 6944 |
| 19/09/2013 | 15.25p | 15.25p | 11.50p | 13.12p | 95000 |
| 18/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 17/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 16/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 13/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 12/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 11/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 0 |
| 10/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 2934 |
| 09/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 3000 |
| 06/09/2013 | 15.25p | 15.25p | 14.50p | 15.25p | 6944 |
| 05/09/2013 | 15.25p | 15.25p | 14.65p | 15.25p | 0 |
| 04/09/2013 | 15.25p | 15.25p | 14.65p | 15.25p | 0 |
| 03/09/2013 | 15.25p | 15.25p | 14.65p | 15.25p | 9000 |
| 02/09/2013 | 15.25p | 15.25p | 14.00p | 15.25p | 0 |
| 30/08/2013 | 15.25p | 15.25p | 14.00p | 15.25p | 12000 |
| 29/08/2013 | 15.00p | 15.25p | 14.00p | 15.25p | 66694 |
| 28/08/2013 | 14.00p | 15.00p | 13.00p | 14.25p | 8969 |
| 27/08/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 23/08/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 37592 |
| 22/08/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 21/08/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 16000 |
| 20/08/2013 | 13.25p | 13.75p | 12.50p | 13.75p | 13608 |
| 19/08/2013 | 13.25p | 13.25p | 12.65p | 13.25p | 20000 |
| 16/08/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 3500 |
| 15/08/2013 | 13.25p | 13.25p | 12.65p | 13.25p | 222 |
| 14/08/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 0 |
| 13/08/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 6521 |
| 12/08/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 6000 |
| 09/08/2013 | 13.25p | 13.25p | 12.50p | 13.25p | 7320 |
| 08/08/2013 | 13.25p | 13.75p | 11.75p | 13.25p | 0 |
| 07/08/2013 | 13.25p | 13.75p | 11.75p | 13.25p | 0 |
| 06/08/2013 | 13.75p | 13.75p | 11.75p | 13.25p | 30000 |
| 05/08/2013 | 13.75p | 13.75p | 12.00p | 13.75p | 33872 |
| 02/08/2013 | 13.75p | 13.75p | 13.00p | 13.75p | 0 |
| 01/08/2013 | 13.00p | 13.75p | 13.00p | 13.75p | 30000 |
| 31/07/2013 | 13.25p | 13.25p | 11.25p | 13.00p | 99491 |
| 30/07/2013 | 15.75p | 15.75p | 13.25p | 13.25p | 5050 |
| 29/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 5000 |
| 26/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 4000 |
| 25/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 24/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 23/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 5000 |
| 22/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 19/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 4238 |
| 18/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 4000 |
| 17/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 16/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 5000 |
| 15/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 2092 |
| 12/07/2013 | 15.75p | 15.75p | 14.50p | 15.75p | 5000 |
| 11/07/2013 | 15.75p | 15.75p | 14.88p | 15.75p | 4436 |
| 10/07/2013 | 15.75p | 15.75p | 14.00p | 15.75p | 0 |
| 09/07/2013 | 15.75p | 15.75p | 14.00p | 15.75p | 13488 |
| 08/07/2013 | 15.75p | 16.00p | 15.00p | 15.75p | 0 |
| 05/07/2013 | 16.00p | 16.00p | 15.00p | 15.75p | 5825 |
| 04/07/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 2274 |
| 03/07/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/07/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 01/07/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 28/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 1965 |
| 27/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 26/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 25/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 13307 |
| 24/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 5132 |
| 21/06/2013 | 16.00p | 16.00p | 11.47p | 16.00p | 0 |
| 20/06/2013 | 16.00p | 16.00p | 11.47p | 16.00p | 30118 |
| 19/06/2013 | 16.00p | 16.00p | 15.20p | 16.00p | 1970 |
| 18/06/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 17/06/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 14/06/2013 | 16.50p | 16.50p | 15.00p | 16.00p | 5173 |
| 13/06/2013 | 16.50p | 16.50p | 15.10p | 16.50p | 5000 |
| 12/06/2013 | 17.00p | 17.00p | 15.00p | 16.50p | 17389 |
| 11/06/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 10/06/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 07/06/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 3430 |
| 06/06/2013 | 17.00p | 17.00p | 16.90p | 17.00p | 1075 |
| 05/06/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/06/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/06/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 1000 |
| 31/05/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 30/05/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 6125 |
| 29/05/2013 | 17.00p | 17.00p | 16.00p | 17.00p | 5500 |
| 28/05/2013 | 17.00p | 19.00p | 16.00p | 17.00p | 0 |
| 24/05/2013 | 19.00p | 19.00p | 16.00p | 17.25p | 22714 |
| 23/05/2013 | 19.00p | 19.00p | 15.00p | 19.00p | 12110 |
| 22/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 2602 |
| 21/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 7693 |
| 20/05/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 9900 |
| 17/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 9300 |
| 16/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 1500 |
| 15/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 1193 |
| 14/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 2501 |
| 13/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 327 |
| 10/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 09/05/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 1644 |
| 08/05/2013 | 20.75p | 20.75p | 16.50p | 19.00p | 63616 |
| 07/05/2013 | 20.75p | 20.75p | 18.75p | 20.75p | 0 |
| 03/05/2013 | 20.75p | 20.75p | 18.75p | 20.75p | 0 |
| 02/05/2013 | 20.75p | 20.75p | 18.75p | 20.75p | 0 |
| 01/05/2013 | 20.75p | 20.75p | 18.75p | 20.75p | 0 |
| 30/04/2013 | 20.75p | 20.75p | 18.75p | 20.75p | 16246 |
| 29/04/2013 | 20.75p | 20.75p | 19.50p | 20.75p | 4717 |
| 26/04/2013 | 20.75p | 20.75p | 19.50p | 20.75p | 11243 |
| 25/04/2013 | 21.25p | 21.25p | 20.00p | 20.75p | 2000 |
| 24/04/2013 | 21.25p | 21.25p | 21.00p | 21.25p | 0 |
| 23/04/2013 | 21.25p | 21.25p | 21.00p | 21.25p | 94 |
| 22/04/2013 | 21.25p | 21.25p | 20.00p | 21.25p | 1800 |
| 19/04/2013 | 21.25p | 21.75p | 21.00p | 21.25p | 0 |
| 18/04/2013 | 21.75p | 21.75p | 21.00p | 21.25p | 4577 |
*Close Price adjusted for both dividends and splits