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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 1.03p | 1.11p | 1.03p | 1.10p | 2912421 |
| 29/05/2024 | 1.05p | 1.20p | 1.00p | 1.03p | 3670535 |
| 28/05/2024 | 1.05p | 1.09p | 1.02p | 1.05p | 1876861 |
| 24/05/2024 | 1.05p | 1.07p | 1.03p | 1.05p | 369321 |
| 23/05/2024 | 1.05p | 1.07p | 1.02p | 1.05p | 1226338 |
| 22/05/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 1751529 |
| 21/05/2024 | 1.08p | 1.08p | 1.05p | 1.05p | 4322388 |
| 20/05/2024 | 1.08p | 1.09p | 1.06p | 1.08p | 2489437 |
| 17/05/2024 | 1.10p | 1.10p | 1.05p | 1.08p | 2374735 |
| 16/05/2024 | 1.10p | 1.14p | 1.05p | 1.10p | 1043453 |
| 15/05/2024 | 1.10p | 1.12p | 1.10p | 1.10p | 350000 |
| 14/05/2024 | 1.10p | 1.12p | 1.07p | 1.10p | 77501 |
| 13/05/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 645649 |
| 10/05/2024 | 1.10p | 1.14p | 1.07p | 1.10p | 88018 |
| 09/05/2024 | 1.15p | 1.15p | 1.04p | 1.04p | 1172255 |
| 08/05/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 1390509 |
| 07/05/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 1399303 |
| 03/05/2024 | 1.20p | 1.22p | 1.15p | 1.20p | 1262155 |
| 02/05/2024 | 1.13p | 1.35p | 1.13p | 1.20p | 5765106 |
| 01/05/2024 | 1.15p | 1.15p | 1.10p | 1.13p | 1912764 |
| 30/04/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 80083 |
| 29/04/2024 | 1.15p | 1.18p | 1.13p | 1.15p | 2087862 |
| 26/04/2024 | 1.13p | 1.18p | 1.13p | 1.15p | 3014759 |
| 25/04/2024 | 1.15p | 1.17p | 1.10p | 1.13p | 1444665 |
| 24/04/2024 | 1.20p | 1.21p | 1.11p | 1.15p | 5747720 |
| 23/04/2024 | 1.23p | 1.24p | 1.16p | 1.20p | 3197285 |
| 22/04/2024 | 1.08p | 1.33p | 1.02p | 1.20p | 10109070 |
| 19/04/2024 | 1.10p | 1.17p | 1.05p | 1.08p | 1184421 |
| 18/04/2024 | 1.05p | 1.20p | 1.05p | 1.10p | 4840625 |
| 17/04/2024 | 1.05p | 1.10p | 0.98p | 1.05p | 963869 |
| 16/04/2024 | 1.05p | 1.07p | 1.04p | 1.05p | 388346 |
| 15/04/2024 | 1.05p | 1.05p | 1.04p | 1.05p | 130000 |
| 12/04/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 16622 |
| 11/04/2024 | 1.05p | 1.10p | 1.04p | 1.05p | 1143317 |
| 10/04/2024 | 1.05p | 1.09p | 1.02p | 1.05p | 2292834 |
| 09/04/2024 | 1.05p | 1.08p | 1.02p | 1.05p | 2075407 |
| 08/04/2024 | 1.03p | 1.13p | 1.01p | 1.05p | 4083314 |
| 05/04/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 388502 |
| 04/04/2024 | 1.03p | 1.04p | 0.97p | 1.03p | 2859283 |
| 03/04/2024 | 1.05p | 1.05p | 1.00p | 1.03p | 2023664 |
| 02/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1730173 |
| 28/03/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 14822 |
| 27/03/2024 | 0.98p | 1.10p | 0.98p | 1.05p | 2627418 |
| 26/03/2024 | 0.95p | 1.00p | 0.95p | 0.98p | 1682815 |
| 25/03/2024 | 0.95p | 0.96p | 0.93p | 0.95p | 614457 |
| 22/03/2024 | 0.95p | 1.00p | 0.92p | 0.95p | 788560 |
| 21/03/2024 | 0.98p | 0.98p | 0.91p | 0.95p | 2993310 |
| 20/03/2024 | 1.00p | 1.00p | 1.00p | 0.98p | 74 |
| 19/03/2024 | 1.00p | 1.05p | 0.92p | 1.00p | 3207080 |
| 18/03/2024 | 0.98p | 1.05p | 0.95p | 1.00p | 2008462 |
| 15/03/2024 | 1.00p | 1.00p | 0.96p | 0.98p | 600000 |
| 14/03/2024 | 1.03p | 1.05p | 1.00p | 1.00p | 429122 |
| 13/03/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 1259942 |
| 12/03/2024 | 1.03p | 1.10p | 1.00p | 1.00p | 2209194 |
| 11/03/2024 | 1.03p | 1.10p | 1.00p | 1.03p | 450031 |
| 08/03/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 1473444 |
| 07/03/2024 | 1.08p | 1.12p | 1.00p | 1.03p | 2812467 |
| 06/03/2024 | 1.10p | 1.10p | 1.01p | 1.08p | 1006611 |
| 05/03/2024 | 1.10p | 1.15p | 1.00p | 1.10p | 1253614 |
| 04/03/2024 | 1.10p | 1.15p | 1.05p | 1.05p | 1219292 |
| 01/03/2024 | 1.15p | 1.15p | 1.05p | 1.05p | 545840 |
| 29/02/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 28/02/2024 | 1.15p | 1.18p | 1.11p | 1.15p | 1140795 |
| 27/02/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 725916 |
| 26/02/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 185966 |
| 23/02/2024 | 1.20p | 1.25p | 1.10p | 1.10p | 774919 |
| 22/02/2024 | 1.23p | 1.25p | 1.13p | 1.20p | 637400 |
| 21/02/2024 | 1.10p | 1.24p | 1.10p | 1.23p | 5227102 |
| 20/02/2024 | 1.10p | 1.13p | 1.10p | 1.10p | 1313698 |
| 19/02/2024 | 1.10p | 1.15p | 1.03p | 1.10p | 378920 |
| 16/02/2024 | 1.10p | 1.10p | 1.02p | 1.10p | 2047048 |
| 15/02/2024 | 1.13p | 1.13p | 1.10p | 1.10p | 1332035 |
| 14/02/2024 | 1.13p | 1.15p | 1.12p | 1.13p | 915959 |
| 13/02/2024 | 1.05p | 1.15p | 1.04p | 1.13p | 5346733 |
| 12/02/2024 | 1.03p | 1.07p | 1.01p | 1.05p | 604878 |
| 09/02/2024 | 1.05p | 1.05p | 1.01p | 1.03p | 3937500 |
| 08/02/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 414169 |
| 07/02/2024 | 1.03p | 1.05p | 1.01p | 1.05p | 2523513 |
| 06/02/2024 | 1.15p | 1.15p | 1.03p | 1.03p | 5583701 |
| 05/02/2024 | 1.18p | 1.19p | 1.10p | 1.15p | 1111920 |
| 02/02/2024 | 1.23p | 1.23p | 1.15p | 1.18p | 4655299 |
| 01/02/2024 | 1.15p | 1.23p | 1.12p | 1.23p | 2356146 |
| 31/01/2024 | 1.13p | 1.19p | 1.10p | 1.15p | 1544355 |
| 30/01/2024 | 1.10p | 1.20p | 1.10p | 1.13p | 1997655 |
| 29/01/2024 | 1.05p | 1.14p | 1.00p | 1.08p | 1370081 |
| 26/01/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 1746606 |
| 25/01/2024 | 1.05p | 1.06p | 1.00p | 1.05p | 2381119 |
| 24/01/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 23791 |
| 23/01/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 50090 |
| 22/01/2024 | 1.08p | 1.10p | 1.01p | 1.05p | 22500600 |
| 19/01/2024 | 1.08p | 1.15p | 1.00p | 1.08p | 2661131 |
| 18/01/2024 | 1.08p | 1.11p | 1.00p | 1.08p | 263189 |
| 17/01/2024 | 1.08p | 1.12p | 1.02p | 1.08p | 1193146 |
| 16/01/2024 | 1.08p | 1.12p | 1.00p | 1.08p | 245834 |
| 15/01/2024 | 1.10p | 1.14p | 1.05p | 1.08p | 299200 |
| 12/01/2024 | 1.08p | 1.14p | 1.08p | 1.10p | 993402 |
| 11/01/2024 | 1.08p | 1.13p | 1.06p | 1.08p | 290000 |
| 10/01/2024 | 1.05p | 1.10p | 1.01p | 1.05p | 561910 |
| 09/01/2024 | 1.13p | 1.13p | 1.04p | 1.05p | 2013755 |
| 08/01/2024 | 1.15p | 1.20p | 1.10p | 1.13p | 1811242 |
| 05/01/2024 | 1.28p | 1.28p | 1.10p | 1.15p | 3678578 |
| 04/01/2024 | 1.18p | 1.28p | 1.18p | 1.28p | 1104370 |
| 03/01/2024 | 1.15p | 1.19p | 1.15p | 1.18p | 1169197 |
| 02/01/2024 | 1.05p | 1.20p | 1.03p | 1.15p | 4521253 |
| 29/12/2023 | 1.10p | 1.10p | 1.00p | 1.05p | 2716946 |
| 28/12/2023 | 1.10p | 1.15p | 1.05p | 1.10p | 225734 |
| 27/12/2023 | 1.10p | 1.13p | 1.08p | 1.10p | 733417 |
| 22/12/2023 | 1.10p | 1.15p | 1.06p | 1.10p | 434475 |
| 21/12/2023 | 1.13p | 1.13p | 1.05p | 1.10p | 829888 |
| 20/12/2023 | 1.13p | 1.15p | 1.11p | 1.13p | 1195971 |
| 19/12/2023 | 1.08p | 1.14p | 1.05p | 1.13p | 1882758 |
| 18/12/2023 | 1.08p | 1.10p | 1.08p | 1.08p | 176000 |
| 15/12/2023 | 1.10p | 1.10p | 1.00p | 1.00p | 231375 |
| 14/12/2023 | 1.08p | 1.10p | 1.05p | 1.10p | 601894 |
| 13/12/2023 | 1.10p | 1.11p | 1.04p | 1.08p | 995516 |
| 12/12/2023 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/12/2023 | 1.13p | 1.13p | 1.10p | 1.10p | 1602104 |
| 08/12/2023 | 1.13p | 1.13p | 1.12p | 1.13p | 282000 |
| 07/12/2023 | 1.13p | 1.13p | 1.10p | 1.13p | 300861 |
| 06/12/2023 | 1.13p | 1.15p | 1.10p | 1.13p | 277391 |
| 05/12/2023 | 1.18p | 1.25p | 1.10p | 1.13p | 2184406 |
| 04/12/2023 | 1.18p | 1.25p | 1.08p | 1.18p | 272115 |
| 01/12/2023 | 1.18p | 1.25p | 1.10p | 1.18p | 489565 |
| 30/11/2023 | 1.18p | 1.22p | 1.10p | 1.18p | 449852 |
| 29/11/2023 | 1.18p | 1.22p | 1.18p | 1.18p | 1520 |
| 28/11/2023 | 1.18p | 1.24p | 1.10p | 1.18p | 606280 |
| 27/11/2023 | 1.18p | 1.25p | 1.13p | 1.18p | 22350 |
| 24/11/2023 | 1.23p | 1.23p | 1.16p | 1.18p | 760118 |
| 23/11/2023 | 1.15p | 1.23p | 1.15p | 1.23p | 100804 |
| 22/11/2023 | 1.18p | 1.20p | 1.15p | 1.15p | 1743051 |
| 21/11/2023 | 1.23p | 1.23p | 1.15p | 1.18p | 1328468 |
| 20/11/2023 | 1.20p | 1.30p | 1.15p | 1.23p | 1506687 |
| 17/11/2023 | 1.25p | 1.30p | 1.16p | 1.20p | 741347 |
| 16/11/2023 | 1.25p | 1.30p | 1.21p | 1.25p | 2128773 |
| 15/11/2023 | 1.25p | 1.38p | 1.20p | 1.25p | 6775547 |
| 14/11/2023 | 1.18p | 1.30p | 1.12p | 1.25p | 1510760 |
| 13/11/2023 | 1.20p | 1.22p | 1.14p | 1.18p | 865247 |
| 10/11/2023 | 1.18p | 1.25p | 1.15p | 1.20p | 1691954 |
| 09/11/2023 | 1.20p | 1.35p | 1.16p | 1.18p | 7191709 |
| 08/11/2023 | 1.20p | 1.24p | 1.16p | 1.20p | 2347646 |
| 07/11/2023 | 1.05p | 1.30p | 1.05p | 1.20p | 5991382 |
| 06/11/2023 | 0.95p | 1.10p | 0.95p | 1.08p | 1284623 |
| 03/11/2023 | 0.90p | 1.00p | 0.90p | 0.95p | 1670426 |
| 02/11/2023 | 0.90p | 0.94p | 0.88p | 0.90p | 1170032 |
| 01/11/2023 | 0.90p | 0.94p | 0.85p | 0.90p | 29344 |
| 31/10/2023 | 0.90p | 0.94p | 0.88p | 0.90p | 2317990 |
| 30/10/2023 | 0.88p | 0.95p | 0.86p | 0.90p | 1372015 |
| 27/10/2023 | 0.88p | 0.90p | 0.86p | 0.88p | 1329523 |
| 26/10/2023 | 0.88p | 0.88p | 0.87p | 0.88p | 77207 |
| 25/10/2023 | 0.88p | 0.90p | 0.86p | 0.88p | 3949634 |
| 24/10/2023 | 0.93p | 0.95p | 0.86p | 0.92p | 1559430 |
| 23/10/2023 | 0.93p | 0.93p | 0.93p | 0.93p | 400000 |
| 20/10/2023 | 0.93p | 0.93p | 0.93p | 0.93p | 458015 |
| 19/10/2023 | 0.93p | 0.95p | 0.93p | 0.93p | 685161 |
| 18/10/2023 | 0.95p | 1.00p | 0.90p | 0.93p | 1410200 |
| 17/10/2023 | 0.95p | 0.97p | 0.92p | 0.95p | 201881 |
| 16/10/2023 | 0.95p | 0.97p | 0.90p | 0.93p | 1102610 |
| 13/10/2023 | 0.98p | 0.98p | 0.95p | 0.95p | 1840625 |
| 12/10/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 5527777 |
| 11/10/2023 | 0.98p | 1.00p | 0.91p | 0.98p | 3373801 |
| 10/10/2023 | 1.00p | 1.03p | 0.95p | 1.00p | 905359 |
| 09/10/2023 | 1.00p | 1.05p | 0.98p | 1.00p | 272417 |
| 06/10/2023 | 1.00p | 1.03p | 0.98p | 1.00p | 1879010 |
| 05/10/2023 | 1.03p | 1.05p | 1.00p | 1.00p | 1451142 |
| 04/10/2023 | 1.03p | 1.05p | 1.01p | 1.03p | 583891 |
| 03/10/2023 | 1.05p | 1.08p | 1.01p | 1.03p | 3134705 |
| 02/10/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 1352972 |
| 29/09/2023 | 1.05p | 1.05p | 1.01p | 1.05p | 821389 |
| 28/09/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 4963 |
| 27/09/2023 | 1.05p | 1.09p | 1.01p | 1.05p | 594370 |
| 26/09/2023 | 1.13p | 1.13p | 1.03p | 1.05p | 2687480 |
| 25/09/2023 | 1.13p | 1.20p | 1.07p | 1.13p | 270280 |
| 22/09/2023 | 1.15p | 1.15p | 1.05p | 1.13p | 1013989 |
| 21/09/2023 | 1.15p | 1.15p | 1.11p | 1.15p | 40000 |
| 20/09/2023 | 1.18p | 1.18p | 1.10p | 1.15p | 561279 |
| 19/09/2023 | 1.18p | 1.18p | 1.10p | 1.15p | 766425 |
| 18/09/2023 | 1.18p | 1.20p | 1.12p | 1.18p | 814997 |
| 15/09/2023 | 1.20p | 1.20p | 1.10p | 1.18p | 451868 |
| 14/09/2023 | 1.20p | 1.21p | 1.18p | 1.20p | 12097 |
| 13/09/2023 | 1.23p | 1.25p | 1.15p | 1.20p | 918910 |
| 12/09/2023 | 1.30p | 1.35p | 1.17p | 1.23p | 815721 |
| 11/09/2023 | 1.30p | 1.31p | 1.28p | 1.30p | 421501 |
| 08/09/2023 | 1.30p | 1.30p | 1.26p | 1.30p | 546659 |
| 07/09/2023 | 1.23p | 1.33p | 1.23p | 1.30p | 1655586 |
| 06/09/2023 | 1.23p | 1.29p | 1.15p | 1.23p | 1108974 |
| 05/09/2023 | 1.18p | 1.25p | 1.10p | 1.23p | 755145 |
| 04/09/2023 | 1.18p | 1.24p | 1.16p | 1.18p | 366481 |
| 01/09/2023 | 1.18p | 1.25p | 1.07p | 1.18p | 911020 |
| 31/08/2023 | 1.18p | 1.22p | 1.10p | 1.18p | 1131737 |
| 30/08/2023 | 1.18p | 1.25p | 1.10p | 1.18p | 881404 |
| 29/08/2023 | 1.18p | 1.22p | 1.10p | 1.18p | 1261597 |
| 25/08/2023 | 1.20p | 1.20p | 1.13p | 1.18p | 834598 |
| 24/08/2023 | 1.23p | 1.30p | 1.18p | 1.20p | 1422641 |
| 23/08/2023 | 1.25p | 1.30p | 1.15p | 1.23p | 754848 |
| 22/08/2023 | 1.15p | 1.35p | 1.15p | 1.25p | 3827287 |
| 21/08/2023 | 1.18p | 1.18p | 1.11p | 1.13p | 856577 |
| 18/08/2023 | 1.23p | 1.23p | 1.15p | 1.18p | 1930772 |
| 17/08/2023 | 1.23p | 1.30p | 1.20p | 1.23p | 1522956 |
| 16/08/2023 | 1.15p | 1.30p | 1.10p | 1.17p | 2998543 |
| 15/08/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 1114421 |
*Close Price adjusted for both dividends and splits