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 |
|---|---|---|---|---|---|
| 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 |
| 14/08/2023 | 1.15p | 1.15p | 1.11p | 1.15p | 956722 |
| 11/08/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 1671991 |
| 10/08/2023 | 1.10p | 1.40p | 1.10p | 1.15p | 8822342 |
| 09/08/2023 | 1.03p | 1.10p | 1.01p | 1.05p | 1598530 |
| 08/08/2023 | 1.08p | 1.10p | 1.00p | 1.03p | 3810705 |
| 07/08/2023 | 1.05p | 1.10p | 1.05p | 1.08p | 1545666 |
| 04/08/2023 | 1.05p | 1.05p | 1.01p | 1.05p | 171142 |
| 03/08/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 1087759 |
| 02/08/2023 | 1.03p | 1.05p | 1.03p | 1.03p | 103859 |
| 01/08/2023 | 1.03p | 1.05p | 1.00p | 1.04p | 1821298 |
| 31/07/2023 | 1.05p | 1.07p | 1.00p | 1.03p | 1494311 |
| 28/07/2023 | 1.05p | 1.12p | 1.05p | 1.05p | 39524 |
| 27/07/2023 | 1.08p | 1.10p | 1.00p | 1.05p | 1039328 |
| 26/07/2023 | 1.05p | 1.10p | 1.05p | 1.08p | 324907 |
| 25/07/2023 | 1.05p | 1.09p | 1.05p | 1.05p | 542294 |
| 24/07/2023 | 1.03p | 1.05p | 1.03p | 1.05p | 1503982 |
| 21/07/2023 | 1.05p | 1.10p | 1.00p | 1.03p | 111282 |
| 20/07/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 870456 |
| 19/07/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 0 |
| 18/07/2023 | 1.10p | 1.14p | 1.05p | 1.05p | 1346759 |
| 17/07/2023 | 1.00p | 1.20p | 1.00p | 1.10p | 4517839 |
| 14/07/2023 | 0.93p | 1.05p | 0.93p | 1.00p | 917406 |
| 13/07/2023 | 0.90p | 0.97p | 0.90p | 0.93p | 1502940 |
| 12/07/2023 | 0.90p | 0.92p | 0.86p | 0.90p | 143238 |
| 11/07/2023 | 0.90p | 0.95p | 0.85p | 0.95p | 6432846 |
| 10/07/2023 | 0.90p | 0.92p | 0.90p | 0.90p | 0 |
| 07/07/2023 | 0.93p | 0.93p | 0.90p | 0.90p | 675618 |
| 06/07/2023 | 0.93p | 0.95p | 0.90p | 0.93p | 1135731 |
| 05/07/2023 | 0.93p | 0.94p | 0.91p | 0.93p | 929332 |
| 04/07/2023 | 0.95p | 1.00p | 0.90p | 0.93p | 1644904 |
| 03/07/2023 | 0.95p | 1.00p | 0.90p | 0.95p | 549368 |
| 30/06/2023 | 0.98p | 1.00p | 0.95p | 0.95p | 2650800 |
| 29/06/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 403542 |
| 28/06/2023 | 0.98p | 1.00p | 0.96p | 0.98p | 804789 |
| 27/06/2023 | 0.98p | 1.00p | 0.95p | 0.98p | 4896208 |
| 26/06/2023 | 1.05p | 1.05p | 0.95p | 0.98p | 7187661 |
| 23/06/2023 | 1.10p | 1.15p | 1.03p | 1.05p | 903719 |
| 22/06/2023 | 1.10p | 1.14p | 1.05p | 1.10p | 524168 |
| 21/06/2023 | 1.13p | 1.19p | 1.10p | 1.10p | 1868080 |
| 20/06/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 119103 |
| 19/06/2023 | 1.13p | 1.20p | 1.09p | 1.13p | 281849 |
| 16/06/2023 | 1.13p | 1.19p | 1.05p | 1.13p | 478077 |
| 15/06/2023 | 1.13p | 1.19p | 1.13p | 1.13p | 202675 |
| 14/06/2023 | 1.13p | 1.17p | 1.05p | 1.13p | 1668445 |
| 13/06/2023 | 1.13p | 1.13p | 1.11p | 1.13p | 0 |
| 12/06/2023 | 1.15p | 1.20p | 1.10p | 1.13p | 325392 |
| 09/06/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 220128 |
| 08/06/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 200166 |
| 07/06/2023 | 1.15p | 1.15p | 1.12p | 1.15p | 642695 |
| 06/06/2023 | 1.15p | 1.18p | 1.10p | 1.15p | 43773 |
| 05/06/2023 | 1.15p | 1.17p | 1.12p | 1.15p | 150036 |
| 02/06/2023 | 1.15p | 1.17p | 1.10p | 1.15p | 222510 |
| 01/06/2023 | 1.15p | 1.17p | 1.10p | 1.15p | 867157 |
*Close Price adjusted for both dividends and splits