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:
- Hold Foresight Group Holdings Limited NPV (FSG) by Tom Winnifrith in ShareProphets
- Hold Foresight Group Holdings Limited NPV (FSG) by Steve Moore in ShareProphets
- Avoid Quadrise (QED) by Steve Moore in ShareProphets
- Avoid Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Christopher Ruane in The Motley Fool
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2017 | 1.68p | 1.68p | 1.65p | 1.68p | 152000 |
| 05/01/2017 | 1.68p | 1.68p | 1.65p | 1.68p | 114613 |
| 04/01/2017 | 1.55p | 1.68p | 1.55p | 1.68p | 865027 |
| 03/01/2017 | 1.55p | 1.58p | 1.51p | 1.55p | 939694 |
| 30/12/2016 | 1.55p | 1.56p | 1.55p | 1.55p | 98554 |
| 29/12/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/12/2016 | 1.55p | 1.56p | 1.50p | 1.55p | 351832 |
| 23/12/2016 | 1.55p | 1.60p | 1.55p | 1.55p | 43286 |
| 22/12/2016 | 1.60p | 1.60p | 1.51p | 1.55p | 680243 |
| 21/12/2016 | 1.60p | 1.60p | 1.58p | 1.60p | 253541 |
| 20/12/2016 | 1.60p | 1.73p | 1.58p | 1.60p | 1473823 |
| 19/12/2016 | 1.68p | 1.68p | 1.57p | 1.60p | 415614 |
| 16/12/2016 | 1.70p | 1.70p | 1.65p | 1.68p | 66500 |
| 15/12/2016 | 1.70p | 1.70p | 1.69p | 1.70p | 60000 |
| 14/12/2016 | 1.70p | 1.72p | 1.65p | 1.70p | 1972857 |
| 13/12/2016 | 1.80p | 1.80p | 1.67p | 1.70p | 545997 |
| 12/12/2016 | 1.55p | 1.81p | 1.55p | 1.80p | 2084611 |
| 09/12/2016 | 1.55p | 1.59p | 1.55p | 1.55p | 105000 |
| 08/12/2016 | 1.53p | 1.58p | 1.51p | 1.55p | 507115 |
| 07/12/2016 | 1.53p | 1.53p | 1.50p | 1.53p | 183235 |
| 06/12/2016 | 1.55p | 1.55p | 1.50p | 1.53p | 211667 |
| 05/12/2016 | 1.58p | 1.58p | 1.55p | 1.55p | 0 |
| 02/12/2016 | 1.65p | 1.65p | 1.50p | 1.58p | 1045590 |
| 01/12/2016 | 1.68p | 1.68p | 1.65p | 1.65p | 203270 |
| 30/11/2016 | 1.68p | 1.78p | 1.65p | 1.68p | 736779 |
| 29/11/2016 | 1.75p | 1.75p | 1.65p | 1.68p | 499166 |
| 28/11/2016 | 1.80p | 1.80p | 1.75p | 1.75p | 292109 |
| 25/11/2016 | 1.80p | 1.80p | 1.75p | 1.80p | 100000 |
| 24/11/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 23/11/2016 | 1.80p | 1.83p | 1.75p | 1.80p | 932970 |
| 22/11/2016 | 1.73p | 1.84p | 1.73p | 1.80p | 1508219 |
| 21/11/2016 | 1.65p | 1.73p | 1.65p | 1.73p | 164003 |
| 18/11/2016 | 1.65p | 1.70p | 1.65p | 1.65p | 32000 |
| 17/11/2016 | 1.68p | 1.68p | 1.63p | 1.65p | 11515 |
| 16/11/2016 | 1.70p | 1.70p | 1.67p | 1.68p | 150000 |
| 15/11/2016 | 1.70p | 1.70p | 1.67p | 1.70p | 100000 |
| 14/11/2016 | 1.70p | 1.70p | 1.68p | 1.70p | 303082 |
| 11/11/2016 | 1.65p | 1.74p | 1.65p | 1.70p | 612557 |
| 10/11/2016 | 1.65p | 1.69p | 1.63p | 1.65p | 349261 |
| 09/11/2016 | 1.68p | 1.69p | 1.62p | 1.65p | 465435 |
| 08/11/2016 | 1.73p | 1.73p | 1.65p | 1.68p | 789686 |
| 07/11/2016 | 1.73p | 1.75p | 1.70p | 1.73p | 135928 |
| 04/11/2016 | 1.78p | 1.80p | 1.70p | 1.73p | 2955239 |
| 03/11/2016 | 1.85p | 1.85p | 1.72p | 1.78p | 1019551 |
| 02/11/2016 | 1.85p | 1.85p | 1.80p | 1.85p | 924448 |
| 01/11/2016 | 1.83p | 2.04p | 1.80p | 1.83p | 9636426 |
| 31/10/2016 | 1.63p | 1.89p | 1.63p | 1.85p | 2590145 |
| 28/10/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 4605109 |
| 27/10/2016 | 1.63p | 1.67p | 1.60p | 1.63p | 1724946 |
| 26/10/2016 | 1.55p | 1.63p | 1.55p | 1.63p | 62128 |
| 25/10/2016 | 1.65p | 1.65p | 1.42p | 1.55p | 3566688 |
| 24/10/2016 | 1.43p | 1.58p | 1.40p | 1.43p | 3608178 |
| 21/10/2016 | 1.35p | 1.45p | 1.35p | 1.43p | 1886052 |
| 20/10/2016 | 1.35p | 1.37p | 1.30p | 1.35p | 694556 |
| 19/10/2016 | 1.40p | 1.46p | 1.30p | 1.35p | 1805652 |
| 18/10/2016 | 1.35p | 1.46p | 1.30p | 1.40p | 702428 |
| 17/10/2016 | 1.35p | 1.35p | 1.30p | 1.35p | 106453 |
| 14/10/2016 | 1.35p | 1.37p | 1.31p | 1.35p | 900046 |
| 13/10/2016 | 1.35p | 1.39p | 1.35p | 1.35p | 180256 |
| 12/10/2016 | 1.45p | 1.45p | 1.30p | 1.35p | 1774120 |
| 11/10/2016 | 1.35p | 1.45p | 1.31p | 1.45p | 1670222 |
| 10/10/2016 | 1.10p | 1.45p | 1.10p | 1.35p | 5347434 |
| 07/10/2016 | 1.10p | 1.13p | 1.10p | 1.10p | 560000 |
| 06/10/2016 | 1.13p | 1.16p | 1.05p | 1.10p | 537804 |
| 05/10/2016 | 1.18p | 1.18p | 1.13p | 1.13p | 264788 |
| 04/10/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 301766 |
| 03/10/2016 | 1.20p | 1.20p | 1.15p | 1.18p | 934102 |
| 30/09/2016 | 1.18p | 1.20p | 1.15p | 1.20p | 375000 |
| 29/09/2016 | 1.15p | 1.18p | 1.15p | 1.15p | 19600 |
| 28/09/2016 | 1.15p | 1.15p | 1.06p | 1.15p | 30485 |
| 27/09/2016 | 1.23p | 1.23p | 1.10p | 1.15p | 223277 |
| 26/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 1045576 |
| 23/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 220634 |
| 22/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 171789 |
| 21/09/2016 | 1.23p | 1.23p | 1.16p | 1.23p | 225457 |
| 20/09/2016 | 1.23p | 1.23p | 1.14p | 1.23p | 2345959 |
| 19/09/2016 | 1.33p | 1.33p | 1.20p | 1.23p | 966512 |
| 16/09/2016 | 1.35p | 1.35p | 1.23p | 1.33p | 347459 |
| 15/09/2016 | 1.35p | 1.35p | 1.23p | 1.35p | 85233 |
| 14/09/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 1166268 |
| 13/09/2016 | 1.33p | 1.35p | 1.30p | 1.35p | 3219276 |
| 12/09/2016 | 1.28p | 1.33p | 1.26p | 1.33p | 1563655 |
| 09/09/2016 | 1.48p | 1.48p | 1.22p | 1.28p | 9007826 |
| 08/09/2016 | 1.53p | 1.54p | 1.36p | 1.48p | 1872484 |
| 07/09/2016 | 1.63p | 1.63p | 1.50p | 1.53p | 856672 |
| 06/09/2016 | 1.48p | 1.57p | 1.48p | 1.53p | 1122579 |
| 05/09/2016 | 1.68p | 1.82p | 1.48p | 1.48p | 3782642 |
| 02/09/2016 | 1.33p | 1.70p | 1.31p | 1.68p | 8105461 |
| 01/09/2016 | 1.20p | 1.36p | 1.17p | 1.33p | 2510005 |
| 31/08/2016 | 1.20p | 1.26p | 1.13p | 1.20p | 2373711 |
| 30/08/2016 | 1.05p | 1.35p | 1.05p | 1.20p | 8879367 |
| 26/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 44247 |
| 25/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 82932 |
| 24/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 162500 |
| 23/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 113700 |
| 22/08/2016 | 1.05p | 1.13p | 1.00p | 1.03p | 2653067 |
| 19/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/08/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 21617 |
| 17/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/08/2016 | 1.08p | 1.08p | 1.00p | 1.05p | 1059848 |
| 15/08/2016 | 1.08p | 1.08p | 1.01p | 1.08p | 414776 |
| 12/08/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/08/2016 | 1.08p | 1.08p | 1.05p | 1.08p | 92712 |
| 10/08/2016 | 1.03p | 1.10p | 0.96p | 1.08p | 916650 |
| 09/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 50000 |
| 08/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/08/2016 | 1.03p | 1.03p | 0.98p | 1.03p | 372961 |
| 04/08/2016 | 1.00p | 1.05p | 0.98p | 1.03p | 207564 |
| 03/08/2016 | 1.00p | 1.04p | 1.00p | 1.00p | 100000 |
| 02/08/2016 | 1.00p | 1.04p | 0.96p | 1.00p | 1116889 |
| 01/08/2016 | 1.00p | 1.00p | 0.96p | 1.00p | 35000 |
| 29/07/2016 | 1.00p | 1.02p | 1.00p | 1.00p | 100000 |
| 28/07/2016 | 0.98p | 1.00p | 0.96p | 1.00p | 348804 |
| 27/07/2016 | 1.05p | 1.05p | 0.98p | 0.98p | 828033 |
| 26/07/2016 | 1.05p | 1.05p | 0.96p | 1.05p | 389345 |
| 25/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 374545 |
| 21/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 257189 |
| 15/07/2016 | 1.05p | 1.05p | 0.90p | 1.05p | 289118 |
| 14/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 151389 |
| 13/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/07/2016 | 1.05p | 1.05p | 1.01p | 1.05p | 70000 |
| 08/07/2016 | 1.10p | 1.10p | 1.02p | 1.05p | 265000 |
| 07/07/2016 | 1.03p | 1.13p | 1.00p | 1.10p | 2654992 |
| 06/07/2016 | 1.05p | 1.05p | 1.00p | 1.03p | 471071 |
| 05/07/2016 | 1.05p | 1.05p | 0.95p | 1.05p | 132800 |
| 04/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 150000 |
| 01/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 75000 |
| 30/06/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 100116 |
| 29/06/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 60000 |
| 28/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/06/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 24/06/2016 | 0.98p | 1.05p | 0.83p | 1.03p | 2257809 |
| 23/06/2016 | 1.05p | 1.05p | 1.00p | 1.03p | 220000 |
| 22/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/06/2016 | 1.05p | 1.06p | 1.00p | 1.05p | 1481842 |
| 17/06/2016 | 1.10p | 1.10p | 1.00p | 1.05p | 1510723 |
| 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 |
*Close Price adjusted for both dividends and splits