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
Galantas Gold Corp. (GAL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2008 | 293.75p | 293.75p | 293.50p | 293.75p | 418 |
| 28/07/2008 | 293.75p | 293.75p | 293.50p | 293.75p | 1400 |
| 25/07/2008 | 306.25p | 306.25p | 306.00p | 306.25p | 200 |
| 24/07/2008 | 312.50p | 312.50p | 306.25p | 306.25p | 520 |
| 23/07/2008 | 331.25p | 331.25p | 312.50p | 312.50p | 1500 |
| 22/07/2008 | 293.75p | 331.25p | 293.75p | 331.25p | 5789 |
| 21/07/2008 | 287.50p | 293.75p | 275.00p | 293.75p | 2131 |
| 18/07/2008 | 275.00p | 275.00p | 275.00p | 275.00p | 3792 |
| 17/07/2008 | 281.25p | 281.25p | 275.00p | 275.00p | 1809 |
| 16/07/2008 | 293.75p | 293.75p | 281.25p | 281.25p | 1392 |
| 15/07/2008 | 300.00p | 300.00p | 293.75p | 293.75p | 500 |
| 14/07/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 1137 |
| 11/07/2008 | 318.75p | 318.75p | 300.00p | 300.00p | 2467 |
| 10/07/2008 | 318.75p | 318.75p | 306.25p | 318.75p | 486 |
| 09/07/2008 | 325.00p | 331.25p | 318.75p | 318.75p | 2567 |
| 08/07/2008 | 350.00p | 350.00p | 337.50p | 337.50p | 2424 |
| 07/07/2008 | 350.00p | 362.50p | 350.00p | 350.00p | 5229 |
| 04/07/2008 | 325.00p | 375.00p | 325.00p | 350.00p | 9339 |
| 03/07/2008 | 318.75p | 325.00p | 312.50p | 325.00p | 1220 |
| 02/07/2008 | 300.00p | 337.50p | 300.00p | 325.00p | 5000 |
| 01/07/2008 | 300.00p | 300.00p | 300.00p | 300.00p | 2000 |
| 30/06/2008 | 268.75p | 300.00p | 268.75p | 300.00p | 12685 |
| 27/06/2008 | 243.75p | 262.50p | 243.75p | 262.50p | 2694 |
| 26/06/2008 | 243.75p | 243.75p | 243.75p | 243.75p | 2000 |
| 25/06/2008 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 24/06/2008 | 243.75p | 243.75p | 231.25p | 243.75p | 77 |
| 23/06/2008 | 250.00p | 250.00p | 243.75p | 243.75p | 0 |
| 20/06/2008 | 256.25p | 256.25p | 250.00p | 250.00p | 2395 |
| 19/06/2008 | 256.25p | 256.25p | 256.25p | 256.25p | 4156 |
| 18/06/2008 | 256.25p | 256.25p | 256.25p | 256.25p | 700 |
| 17/06/2008 | 256.25p | 256.25p | 256.25p | 256.25p | 2400 |
| 16/06/2008 | 275.00p | 275.00p | 262.50p | 262.50p | 1060 |
| 13/06/2008 | 250.00p | 281.25p | 250.00p | 275.00p | 13864 |
| 12/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 653 |
| 10/06/2008 | 250.00p | 250.00p | 243.75p | 250.00p | 500 |
| 09/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 2574 |
| 05/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 207 |
| 04/06/2008 | 250.00p | 250.00p | 237.50p | 250.00p | 0 |
| 03/06/2008 | 250.00p | 250.00p | 250.00p | 250.00p | 431 |
| 02/06/2008 | 237.50p | 250.00p | 237.50p | 237.50p | 1797 |
| 30/05/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 1132 |
| 29/05/2008 | 237.50p | 237.50p | 231.25p | 237.50p | 737 |
| 28/05/2008 | 212.50p | 231.25p | 212.50p | 231.25p | 8692 |
| 27/05/2008 | 212.50p | 212.50p | 200.00p | 212.50p | 77 |
| 23/05/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 1176 |
| 22/05/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 1932 |
| 21/05/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 5500 |
| 20/05/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/05/2008 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/05/2008 | 218.75p | 218.75p | 200.00p | 200.00p | 5400 |
| 15/05/2008 | 225.00p | 225.00p | 212.50p | 218.75p | 2031 |
| 14/05/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 420 |
| 13/05/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/05/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/05/2008 | 231.25p | 231.25p | 225.00p | 225.00p | 1000 |
| 08/05/2008 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 07/05/2008 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 06/05/2008 | 237.50p | 237.50p | 231.25p | 231.25p | 0 |
| 02/05/2008 | 243.75p | 243.75p | 237.50p | 237.50p | 3510 |
| 01/05/2008 | 237.50p | 250.00p | 231.25p | 237.50p | 7349 |
| 30/04/2008 | 237.50p | 250.00p | 237.50p | 237.50p | 150 |
| 29/04/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 226 |
| 28/04/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 1500 |
| 25/04/2008 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/04/2008 | 237.50p | 237.50p | 212.50p | 237.50p | 1433 |
| 23/04/2008 | 237.50p | 250.00p | 237.50p | 237.50p | 226 |
| 22/04/2008 | 237.50p | 237.50p | 212.50p | 237.50p | 40 |
| 21/04/2008 | 225.00p | 237.50p | 225.00p | 237.50p | 1943 |
| 18/04/2008 | 225.00p | 225.00p | 212.50p | 225.00p | 3220 |
| 17/04/2008 | 225.00p | 225.00p | 212.50p | 225.00p | 908 |
| 16/04/2008 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 15/04/2008 | 218.75p | 225.00p | 218.75p | 225.00p | 1718 |
| 14/04/2008 | 225.00p | 225.00p | 218.75p | 218.75p | 4730 |
| 11/04/2008 | 225.00p | 225.00p | 212.50p | 225.00p | 12854 |
| 10/04/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/04/2008 | 225.00p | 225.00p | 212.50p | 225.00p | 403 |
| 08/04/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 500 |
| 07/04/2008 | 225.00p | 225.00p | 225.00p | 225.00p | 243 |
| 04/04/2008 | 225.00p | 237.50p | 225.00p | 225.00p | 1239 |
| 03/04/2008 | 225.00p | 225.00p | 212.50p | 225.00p | 0 |
| 02/04/2008 | 231.25p | 231.25p | 225.00p | 225.00p | 3027 |
| 01/04/2008 | 237.50p | 237.50p | 231.25p | 231.25p | 8109 |
| 31/03/2008 | 237.50p | 243.75p | 237.50p | 243.75p | 2175 |
| 28/03/2008 | 237.50p | 237.50p | 231.25p | 237.50p | 17185 |
| 27/03/2008 | 237.50p | 250.00p | 237.50p | 237.50p | 994 |
| 26/03/2008 | 262.50p | 262.50p | 237.50p | 237.50p | 9200 |
| 25/03/2008 | 293.75p | 293.75p | 262.50p | 262.50p | 500 |
| 20/03/2008 | 275.00p | 293.75p | 268.75p | 287.50p | 16014 |
| 19/03/2008 | 300.00p | 312.50p | 287.50p | 287.50p | 5790 |
| 18/03/2008 | 300.00p | 300.00p | 275.00p | 300.00p | 0 |
| 17/03/2008 | 300.00p | 325.00p | 300.00p | 300.00p | 980 |
| 14/03/2008 | 306.25p | 325.00p | 306.25p | 306.25p | 513 |
| 13/03/2008 | 306.25p | 306.25p | 306.25p | 306.25p | 563 |
| 12/03/2008 | 306.25p | 325.00p | 306.25p | 306.25p | 316 |
| 11/03/2008 | 318.75p | 318.75p | 312.50p | 312.50p | 931 |
| 10/03/2008 | 343.75p | 343.75p | 318.75p | 318.75p | 2200 |
| 07/03/2008 | 350.00p | 356.25p | 350.00p | 350.00p | 1960 |
| 06/03/2008 | 350.00p | 375.00p | 350.00p | 350.00p | 1049 |
| 05/03/2008 | 312.50p | 343.75p | 312.50p | 343.75p | 5072 |
| 04/03/2008 | 337.50p | 337.50p | 312.50p | 312.50p | 1369 |
| 03/03/2008 | 356.25p | 356.25p | 337.50p | 337.50p | 1471 |
| 29/02/2008 | 381.25p | 381.25p | 356.25p | 356.25p | 7053 |
| 28/02/2008 | 381.25p | 381.25p | 381.25p | 381.25p | 26 |
| 27/02/2008 | 381.25p | 387.50p | 381.25p | 381.25p | 0 |
| 26/02/2008 | 387.50p | 387.50p | 381.25p | 381.25p | 0 |
| 25/02/2008 | 387.50p | 387.50p | 381.25p | 387.50p | 394 |
| 22/02/2008 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 21/02/2008 | 387.50p | 393.75p | 387.50p | 387.50p | 26 |
| 20/02/2008 | 387.50p | 387.50p | 387.50p | 387.50p | 500 |
| 19/02/2008 | 393.75p | 393.75p | 387.50p | 387.50p | 461 |
| 18/02/2008 | 393.75p | 393.75p | 393.75p | 393.75p | 319 |
| 15/02/2008 | 393.75p | 393.75p | 393.75p | 393.75p | 0 |
| 14/02/2008 | 393.75p | 393.75p | 387.50p | 393.75p | 300 |
| 13/02/2008 | 393.75p | 393.75p | 393.75p | 393.75p | 600 |
| 12/02/2008 | 393.75p | 393.75p | 393.75p | 393.75p | 1000 |
| 11/02/2008 | 387.50p | 393.75p | 387.50p | 393.75p | 2356 |
| 08/02/2008 | 387.50p | 393.75p | 387.50p | 393.75p | 600 |
| 07/02/2008 | 387.50p | 387.50p | 387.50p | 387.50p | 2500 |
| 06/02/2008 | 387.50p | 400.00p | 387.50p | 387.50p | 2157 |
| 05/02/2008 | 437.50p | 437.50p | 400.00p | 400.00p | 4429 |
| 04/02/2008 | 462.50p | 462.50p | 437.50p | 437.50p | 2565 |
| 01/02/2008 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 31/01/2008 | 462.50p | 462.50p | 462.50p | 462.50p | 800 |
| 30/01/2008 | 450.00p | 475.00p | 450.00p | 462.50p | 1600 |
| 29/01/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 696 |
| 28/01/2008 | 425.00p | 437.50p | 425.00p | 425.00p | 2600 |
| 25/01/2008 | 425.00p | 437.50p | 425.00p | 425.00p | 451 |
| 24/01/2008 | 431.25p | 431.25p | 425.00p | 425.00p | 2160 |
| 23/01/2008 | 431.25p | 431.25p | 431.25p | 431.25p | 600 |
| 22/01/2008 | 431.25p | 450.00p | 425.00p | 431.25p | 1200 |
| 21/01/2008 | 443.75p | 450.00p | 431.25p | 431.25p | 5962 |
| 18/01/2008 | 431.25p | 443.75p | 431.25p | 443.75p | 1880 |
| 17/01/2008 | 431.25p | 431.25p | 431.25p | 431.25p | 1866 |
| 16/01/2008 | 425.00p | 431.25p | 425.00p | 431.25p | 2360 |
| 15/01/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 2130 |
| 14/01/2008 | 443.75p | 443.75p | 425.00p | 425.00p | 3563 |
| 11/01/2008 | 437.50p | 450.00p | 443.75p | 443.75p | 3356 |
| 10/01/2008 | 406.25p | 418.75p | 406.25p | 418.75p | 442 |
| 09/01/2008 | 412.50p | 412.50p | 400.00p | 406.25p | 1540 |
| 08/01/2008 | 418.75p | 418.75p | 406.25p | 412.50p | 3673 |
| 07/01/2008 | 406.25p | 425.00p | 406.25p | 425.00p | 2682 |
| 04/01/2008 | 418.75p | 418.75p | 400.00p | 406.25p | 1139 |
| 03/01/2008 | 425.00p | 425.00p | 425.00p | 425.00p | 3486 |
| 02/01/2008 | 418.75p | 425.00p | 418.75p | 425.00p | 2523 |
| 31/12/2007 | 400.00p | 418.75p | 400.00p | 418.75p | 4422 |
| 28/12/2007 | 368.75p | 393.75p | 362.50p | 393.75p | 2562 |
| 27/12/2007 | 362.50p | 368.75p | 362.50p | 368.75p | 2877 |
| 24/12/2007 | 362.50p | 362.50p | 362.50p | 362.50p | 42 |
| 21/12/2007 | 356.25p | 368.75p | 356.25p | 362.50p | 1575 |
| 20/12/2007 | 356.25p | 375.00p | 356.25p | 356.25p | 1260 |
| 19/12/2007 | 331.25p | 356.25p | 331.25p | 356.25p | 5262 |
| 18/12/2007 | 331.25p | 331.25p | 287.50p | 331.25p | 1121 |
| 17/12/2007 | 331.25p | 331.25p | 287.50p | 331.25p | 1063 |
| 14/12/2007 | 325.00p | 325.00p | 325.00p | 325.00p | 500 |
| 13/12/2007 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 12/12/2007 | 343.75p | 343.75p | 318.75p | 325.00p | 934 |
| 11/12/2007 | 381.25p | 381.25p | 331.25p | 343.75p | 7474 |
| 10/12/2007 | 337.50p | 381.25p | 337.50p | 381.25p | 4569 |
| 07/12/2007 | 362.50p | 362.50p | 337.50p | 337.50p | 3436 |
| 06/12/2007 | 362.50p | 362.50p | 362.50p | 362.50p | 28 |
| 05/12/2007 | 368.75p | 368.75p | 368.75p | 368.75p | 2506 |
| 04/12/2007 | 343.75p | 362.50p | 343.75p | 362.50p | 1939 |
| 03/12/2007 | 343.75p | 343.75p | 343.75p | 343.75p | 4304 |
| 30/11/2007 | 362.50p | 362.50p | 281.25p | 343.75p | 13401 |
| 29/11/2007 | 387.50p | 387.50p | 387.50p | 387.50p | 1900 |
| 28/11/2007 | 437.50p | 437.50p | 362.50p | 387.50p | 4734 |
| 27/11/2007 | 437.50p | 437.50p | 437.50p | 437.50p | 228 |
| 26/11/2007 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 23/11/2007 | 425.00p | 437.50p | 412.50p | 437.50p | 5684 |
| 22/11/2007 | 437.50p | 437.50p | 437.50p | 437.50p | 1622 |
| 21/11/2007 | 437.50p | 475.00p | 437.50p | 437.50p | 208 |
| 20/11/2007 | 431.25p | 437.50p | 431.25p | 437.50p | 68 |
| 19/11/2007 | 437.50p | 437.50p | 431.25p | 431.25p | 3200 |
| 16/11/2007 | 437.50p | 437.50p | 437.50p | 437.50p | 1107 |
| 15/11/2007 | 462.50p | 462.50p | 437.50p | 437.50p | 2264 |
| 14/11/2007 | 475.00p | 475.00p | 462.50p | 462.50p | 1088 |
| 13/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 550 |
| 12/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 300 |
| 09/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 1403 |
| 08/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 76 |
| 07/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 1512 |
| 06/11/2007 | 475.00p | 0.00p | 475.00p | 475.00p | 2184 |
| 05/11/2007 | 475.00p | 475.00p | 475.00p | 475.00p | 4009 |
| 02/11/2007 | 487.50p | 487.50p | 462.50p | 475.00p | 5180 |
| 01/11/2007 | 487.50p | 487.50p | 487.50p | 487.50p | 2300 |
| 31/10/2007 | 487.50p | 493.75p | 487.50p | 487.50p | 4700 |
| 30/10/2007 | 487.50p | 487.50p | 487.50p | 487.50p | 718 |
| 29/10/2007 | 487.50p | 487.50p | 487.50p | 487.50p | 1551 |
| 26/10/2007 | 487.50p | 487.50p | 487.50p | 487.50p | 2042 |
| 25/10/2007 | 500.00p | 500.00p | 487.50p | 487.50p | 3660 |
| 24/10/2007 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/10/2007 | 500.00p | 500.00p | 500.00p | 500.00p | 296 |
| 22/10/2007 | 525.00p | 520.00p | 475.00p | 500.00p | 1527 |
| 19/10/2007 | 500.00p | 525.00p | 500.00p | 525.00p | 9610 |
| 18/10/2007 | 500.00p | 500.00p | 500.00p | 500.00p | 1401 |
| 17/10/2007 | 450.00p | 500.00p | 450.00p | 500.00p | 5026 |
| 16/10/2007 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/10/2007 | 450.00p | 450.00p | 450.00p | 450.00p | 2158 |
*Close Price adjusted for both dividends and splits