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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 0.88p | 0.90p | 0.88p | 0.88p | 114 |
| 23/12/2024 | 0.88p | 0.90p | 0.85p | 0.90p | 457395 |
| 20/12/2024 | 0.88p | 0.88p | 0.85p | 0.88p | 442279 |
| 19/12/2024 | 0.88p | 0.88p | 0.87p | 0.88p | 0 |
| 18/12/2024 | 0.88p | 0.88p | 0.85p | 0.88p | 393386 |
| 17/12/2024 | 0.88p | 0.90p | 0.85p | 0.88p | 2773129 |
| 16/12/2024 | 1.00p | 1.00p | 0.85p | 0.88p | 4717650 |
| 13/12/2024 | 0.95p | 1.06p | 0.94p | 1.00p | 3239032 |
| 12/12/2024 | 0.93p | 0.95p | 0.93p | 0.95p | 896555 |
| 11/12/2024 | 0.93p | 0.94p | 0.92p | 0.93p | 867568 |
| 10/12/2024 | 0.93p | 0.95p | 0.92p | 0.93p | 3022610 |
| 09/12/2024 | 0.95p | 1.00p | 0.90p | 0.93p | 1369497 |
| 06/12/2024 | 0.95p | 1.02p | 0.94p | 0.95p | 3102652 |
| 05/12/2024 | 0.95p | 1.00p | 0.93p | 0.95p | 521166 |
| 04/12/2024 | 1.03p | 1.05p | 0.95p | 0.98p | 3234557 |
| 03/12/2024 | 1.13p | 1.13p | 1.03p | 1.03p | 7726197 |
| 02/12/2024 | 1.13p | 1.15p | 1.05p | 1.13p | 1701890 |
| 29/11/2024 | 1.13p | 1.17p | 1.13p | 1.13p | 0 |
| 28/11/2024 | 1.13p | 1.15p | 1.13p | 1.13p | 43194 |
| 27/11/2024 | 1.13p | 1.13p | 1.09p | 1.13p | 469473 |
| 26/11/2024 | 1.13p | 1.13p | 1.12p | 1.13p | 137757 |
| 25/11/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 957232 |
| 22/11/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1472250 |
| 21/11/2024 | 1.10p | 1.10p | 1.06p | 1.10p | 537427 |
| 20/11/2024 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 19/11/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 1895522 |
| 18/11/2024 | 1.10p | 1.12p | 1.09p | 1.10p | 131825 |
| 15/11/2024 | 1.10p | 1.15p | 1.09p | 1.10p | 783769 |
| 14/11/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 59741 |
| 13/11/2024 | 1.10p | 1.11p | 1.10p | 1.10p | 856618 |
| 12/11/2024 | 1.10p | 1.12p | 1.10p | 1.10p | 0 |
| 11/11/2024 | 1.10p | 1.15p | 1.09p | 1.10p | 304548 |
| 08/11/2024 | 1.05p | 1.10p | 1.02p | 1.10p | 5054693 |
| 07/11/2024 | 1.13p | 1.18p | 1.05p | 1.05p | 2560010 |
| 06/11/2024 | 1.13p | 1.17p | 1.08p | 1.13p | 9287377 |
| 05/11/2024 | 1.13p | 1.20p | 1.13p | 1.13p | 150 |
| 04/11/2024 | 1.18p | 1.23p | 1.05p | 1.13p | 1514278 |
| 01/11/2024 | 1.13p | 1.20p | 1.10p | 1.15p | 695254 |
| 31/10/2024 | 1.10p | 1.15p | 1.10p | 1.13p | 509480 |
| 30/10/2024 | 1.10p | 1.14p | 1.10p | 1.10p | 300450 |
| 29/10/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 421413 |
| 28/10/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1321940 |
| 25/10/2024 | 1.13p | 1.18p | 1.06p | 1.10p | 873143 |
| 24/10/2024 | 1.08p | 1.20p | 1.04p | 1.13p | 6235071 |
| 23/10/2024 | 1.08p | 1.13p | 1.03p | 1.08p | 58524 |
| 22/10/2024 | 1.08p | 1.08p | 1.00p | 1.08p | 166 |
| 21/10/2024 | 1.08p | 1.10p | 1.00p | 1.08p | 1147374 |
| 18/10/2024 | 1.08p | 1.09p | 1.00p | 1.08p | 369970 |
| 17/10/2024 | 1.08p | 1.13p | 1.08p | 1.08p | 505317 |
| 16/10/2024 | 1.08p | 1.09p | 1.01p | 1.08p | 235000 |
| 15/10/2024 | 1.08p | 1.10p | 1.02p | 1.08p | 463374 |
| 14/10/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 80 |
| 11/10/2024 | 1.08p | 1.10p | 1.03p | 1.08p | 132368 |
| 10/10/2024 | 1.08p | 1.11p | 1.03p | 1.08p | 706492 |
| 09/10/2024 | 1.10p | 1.11p | 1.02p | 1.08p | 271876 |
| 08/10/2024 | 1.10p | 1.15p | 1.08p | 1.10p | 1460477 |
| 07/10/2024 | 1.10p | 1.20p | 1.05p | 1.10p | 2671741 |
| 04/10/2024 | 1.10p | 1.15p | 1.08p | 1.10p | 152492 |
| 03/10/2024 | 1.15p | 1.20p | 1.08p | 1.10p | 1294901 |
| 02/10/2024 | 1.15p | 1.15p | 1.05p | 1.13p | 613017 |
| 01/10/2024 | 1.10p | 1.19p | 1.06p | 1.15p | 1425700 |
| 30/09/2024 | 1.08p | 1.18p | 1.06p | 1.10p | 1352194 |
| 27/09/2024 | 1.00p | 1.20p | 0.95p | 1.08p | 2181911 |
| 26/09/2024 | 1.00p | 1.05p | 0.98p | 1.00p | 183624 |
| 25/09/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 220801 |
| 24/09/2024 | 1.00p | 1.04p | 0.95p | 1.00p | 3848806 |
| 23/09/2024 | 1.00p | 1.02p | 0.95p | 1.00p | 216807 |
| 20/09/2024 | 1.00p | 1.05p | 1.00p | 1.00p | 101428 |
| 19/09/2024 | 1.00p | 1.05p | 1.00p | 1.00p | 50543 |
| 18/09/2024 | 1.00p | 1.02p | 1.00p | 1.00p | 309238 |
| 17/09/2024 | 1.05p | 1.05p | 1.00p | 1.00p | 226000 |
| 16/09/2024 | 1.00p | 1.05p | 0.91p | 1.05p | 5196766 |
| 13/09/2024 | 1.00p | 1.03p | 0.99p | 1.00p | 2350317 |
| 12/09/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 30235 |
| 11/09/2024 | 1.00p | 1.05p | 0.96p | 1.00p | 33216 |
| 10/09/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 311803 |
| 09/09/2024 | 0.95p | 1.05p | 0.95p | 1.00p | 1630400 |
| 06/09/2024 | 1.05p | 1.05p | 0.84p | 0.95p | 8443250 |
| 05/09/2024 | 1.13p | 1.13p | 1.04p | 1.05p | 6084469 |
| 04/09/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 87193 |
| 03/09/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 211087 |
| 02/09/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 386008 |
| 30/08/2024 | 1.13p | 1.13p | 1.10p | 1.13p | 1108457 |
| 29/08/2024 | 1.15p | 1.15p | 1.10p | 1.13p | 1726882 |
| 28/08/2024 | 1.18p | 1.18p | 1.15p | 1.15p | 541571 |
| 27/08/2024 | 1.15p | 1.20p | 1.15p | 1.20p | 4195563 |
| 23/08/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 680100 |
| 22/08/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 123051 |
| 21/08/2024 | 1.10p | 1.20p | 1.10p | 1.15p | 800438 |
| 20/08/2024 | 1.10p | 1.14p | 1.09p | 1.10p | 247742 |
| 19/08/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 16/08/2024 | 1.10p | 1.11p | 1.05p | 1.10p | 53500 |
| 15/08/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 1455704 |
| 14/08/2024 | 1.10p | 1.13p | 1.10p | 1.10p | 200000 |
| 13/08/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 110000 |
| 12/08/2024 | 1.08p | 1.14p | 1.05p | 1.10p | 469327 |
| 09/08/2024 | 1.15p | 1.18p | 1.07p | 1.08p | 3351149 |
| 08/08/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 46972 |
| 07/08/2024 | 1.03p | 1.19p | 1.03p | 1.13p | 2669627 |
| 06/08/2024 | 1.03p | 1.05p | 1.01p | 1.03p | 2691878 |
| 05/08/2024 | 1.13p | 1.13p | 1.00p | 1.03p | 3646540 |
| 02/08/2024 | 1.13p | 1.13p | 1.11p | 1.13p | 0 |
| 01/08/2024 | 1.13p | 1.13p | 1.07p | 1.13p | 241834 |
| 31/07/2024 | 1.10p | 1.13p | 1.07p | 1.13p | 1355463 |
| 30/07/2024 | 1.08p | 1.15p | 1.06p | 1.10p | 2319383 |
| 29/07/2024 | 1.23p | 1.23p | 1.05p | 1.08p | 13787863 |
| 26/07/2024 | 1.20p | 1.25p | 1.18p | 1.23p | 2112063 |
| 25/07/2024 | 1.28p | 1.30p | 1.17p | 1.20p | 7533402 |
| 24/07/2024 | 1.15p | 1.30p | 1.15p | 1.25p | 8950486 |
| 23/07/2024 | 1.10p | 1.20p | 1.10p | 1.15p | 3138180 |
| 22/07/2024 | 1.08p | 1.15p | 1.08p | 1.10p | 2719396 |
| 19/07/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 5465917 |
| 18/07/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1312225 |
| 17/07/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 308320 |
| 16/07/2024 | 1.08p | 1.15p | 1.08p | 1.10p | 915553 |
| 15/07/2024 | 1.05p | 1.17p | 1.00p | 1.08p | 2633085 |
| 12/07/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 913105 |
| 11/07/2024 | 1.03p | 1.10p | 1.00p | 1.05p | 1378132 |
| 10/07/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 689136 |
| 09/07/2024 | 1.05p | 1.10p | 0.95p | 1.03p | 4648005 |
| 08/07/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 300950 |
| 05/07/2024 | 1.05p | 1.05p | 1.02p | 1.05p | 462500 |
| 04/07/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 395505 |
| 03/07/2024 | 1.05p | 1.07p | 1.05p | 1.05p | 251686 |
| 02/07/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 122240 |
| 01/07/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 105642 |
| 28/06/2024 | 1.05p | 1.06p | 1.01p | 1.05p | 533851 |
| 27/06/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 74214 |
| 26/06/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 485572 |
| 25/06/2024 | 1.03p | 1.10p | 0.95p | 1.05p | 4713552 |
| 24/06/2024 | 1.03p | 1.06p | 0.98p | 1.03p | 733984 |
| 21/06/2024 | 0.98p | 1.00p | 0.98p | 1.00p | 330273 |
| 20/06/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 453278 |
| 19/06/2024 | 1.00p | 1.02p | 0.95p | 0.98p | 3701036 |
| 18/06/2024 | 1.03p | 1.03p | 1.00p | 1.00p | 1203479 |
| 17/06/2024 | 1.05p | 1.05p | 1.00p | 1.03p | 2755197 |
| 14/06/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1350804 |
| 13/06/2024 | 1.05p | 1.10p | 1.02p | 1.05p | 722464 |
| 12/06/2024 | 1.13p | 1.13p | 1.05p | 1.05p | 883674 |
| 11/06/2024 | 1.13p | 1.13p | 1.05p | 1.13p | 20126 |
| 10/06/2024 | 1.13p | 1.13p | 1.07p | 1.13p | 1004545 |
| 07/06/2024 | 1.13p | 1.13p | 1.07p | 1.13p | 103672 |
| 06/06/2024 | 1.13p | 1.13p | 1.13p | 1.13p | 176715 |
| 05/06/2024 | 1.13p | 1.20p | 1.05p | 1.13p | 153666 |
| 04/06/2024 | 1.13p | 1.14p | 1.06p | 1.13p | 1619531 |
| 03/06/2024 | 1.13p | 1.20p | 1.06p | 1.13p | 1297035 |
| 31/05/2024 | 1.10p | 1.20p | 1.00p | 1.13p | 6390588 |
| 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 |
*Close Price adjusted for both dividends and splits