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 |
|---|---|---|---|---|---|
| 20/10/2021 | 1.35p | 1.38p | 1.27p | 1.33p | 1918952 |
| 19/10/2021 | 1.25p | 1.38p | 1.25p | 1.35p | 1239593 |
| 18/10/2021 | 1.23p | 1.32p | 1.21p | 1.25p | 5723639 |
| 15/10/2021 | 1.25p | 1.27p | 1.23p | 1.23p | 978467 |
| 14/10/2021 | 1.23p | 1.23p | 1.19p | 1.23p | 514765 |
| 13/10/2021 | 1.25p | 1.25p | 1.20p | 1.23p | 810260 |
| 12/10/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 900973 |
| 11/10/2021 | 1.23p | 1.28p | 1.23p | 1.25p | 1112595 |
| 08/10/2021 | 1.28p | 1.28p | 1.21p | 1.23p | 1335000 |
| 07/10/2021 | 1.30p | 1.30p | 1.20p | 1.28p | 631705 |
| 06/10/2021 | 1.35p | 1.37p | 1.26p | 1.30p | 1038807 |
| 05/10/2021 | 1.23p | 1.38p | 1.21p | 1.35p | 3495603 |
| 04/10/2021 | 1.30p | 1.35p | 1.23p | 1.23p | 611806 |
| 01/10/2021 | 1.30p | 1.33p | 1.28p | 1.30p | 780819 |
| 30/09/2021 | 1.28p | 1.35p | 1.25p | 1.30p | 1452061 |
| 29/09/2021 | 1.28p | 1.30p | 1.26p | 1.28p | 65763 |
| 28/09/2021 | 1.30p | 1.30p | 1.25p | 1.28p | 1545636 |
| 27/09/2021 | 1.33p | 1.37p | 1.27p | 1.30p | 1358205 |
| 24/09/2021 | 1.38p | 1.40p | 1.26p | 1.33p | 1943677 |
| 23/09/2021 | 1.40p | 1.43p | 1.30p | 1.38p | 2177925 |
| 22/09/2021 | 1.28p | 1.49p | 1.20p | 1.24p | 7852459 |
| 21/09/2021 | 1.25p | 1.34p | 1.20p | 1.28p | 3001843 |
| 20/09/2021 | 1.38p | 1.41p | 1.20p | 1.25p | 2121533 |
| 17/09/2021 | 1.45p | 1.50p | 1.30p | 1.38p | 5927449 |
| 16/09/2021 | 1.10p | 1.55p | 1.10p | 1.45p | 31705026 |
| 15/09/2021 | 1.10p | 1.13p | 1.06p | 1.10p | 3402863 |
| 14/09/2021 | 1.10p | 1.15p | 1.05p | 1.07p | 3333458 |
| 13/09/2021 | 1.13p | 1.13p | 1.05p | 1.10p | 1467235 |
| 10/09/2021 | 1.13p | 1.13p | 1.06p | 1.13p | 2456168 |
| 09/09/2021 | 1.15p | 1.20p | 1.10p | 1.13p | 2877156 |
| 08/09/2021 | 1.15p | 1.15p | 1.11p | 1.15p | 363247 |
| 07/09/2021 | 1.15p | 1.16p | 1.10p | 1.15p | 1779897 |
| 06/09/2021 | 1.18p | 1.20p | 1.13p | 1.15p | 4602463 |
| 03/09/2021 | 1.15p | 1.18p | 1.15p | 1.18p | 1784384 |
| 02/09/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 2434748 |
| 01/09/2021 | 1.18p | 1.25p | 1.15p | 1.18p | 5801379 |
| 31/08/2021 | 1.18p | 1.20p | 1.13p | 1.18p | 3270002 |
| 27/08/2021 | 1.18p | 1.20p | 1.10p | 1.18p | 3580028 |
| 26/08/2021 | 1.20p | 1.20p | 1.15p | 1.18p | 1112300 |
| 25/08/2021 | 1.18p | 1.30p | 1.15p | 1.20p | 5233496 |
| 24/08/2021 | 1.18p | 1.20p | 1.10p | 1.18p | 5230794 |
| 23/08/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 938417 |
| 20/08/2021 | 1.18p | 1.18p | 1.15p | 1.18p | 413604 |
| 19/08/2021 | 1.23p | 1.25p | 1.15p | 1.18p | 1998723 |
| 18/08/2021 | 1.23p | 1.25p | 1.21p | 1.23p | 2130218 |
| 17/08/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 924832 |
| 16/08/2021 | 1.30p | 1.32p | 1.22p | 1.23p | 3859321 |
| 13/08/2021 | 1.28p | 1.40p | 1.25p | 1.30p | 6152884 |
| 12/08/2021 | 1.23p | 1.30p | 1.23p | 1.28p | 867622 |
| 11/08/2021 | 1.13p | 1.25p | 1.10p | 1.23p | 3014837 |
| 10/08/2021 | 1.13p | 1.15p | 1.13p | 1.13p | 794217 |
| 09/08/2021 | 1.20p | 1.20p | 1.10p | 1.13p | 4744030 |
| 06/08/2021 | 1.18p | 1.24p | 1.15p | 1.20p | 855397 |
| 05/08/2021 | 1.20p | 1.20p | 1.15p | 1.20p | 3733609 |
| 04/08/2021 | 1.23p | 1.23p | 1.15p | 1.20p | 782191 |
| 03/08/2021 | 1.23p | 1.30p | 1.20p | 1.23p | 1051817 |
| 02/08/2021 | 1.23p | 1.23p | 1.20p | 1.23p | 416721 |
| 30/07/2021 | 1.25p | 1.27p | 1.20p | 1.23p | 1913550 |
| 29/07/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 2932770 |
| 28/07/2021 | 1.28p | 1.28p | 1.20p | 1.25p | 1789855 |
| 27/07/2021 | 1.28p | 1.28p | 1.22p | 1.28p | 1638738 |
| 26/07/2021 | 1.28p | 1.29p | 1.28p | 1.28p | 387897 |
| 23/07/2021 | 1.33p | 1.33p | 1.25p | 1.28p | 1626331 |
| 22/07/2021 | 1.35p | 1.39p | 1.31p | 1.33p | 805598 |
| 21/07/2021 | 1.30p | 1.39p | 1.27p | 1.35p | 2290957 |
| 20/07/2021 | 1.30p | 1.35p | 1.27p | 1.33p | 8141690 |
| 19/07/2021 | 1.28p | 1.44p | 1.25p | 1.30p | 6286623 |
| 16/07/2021 | 1.30p | 1.35p | 1.28p | 1.28p | 1341620 |
| 15/07/2021 | 1.30p | 1.35p | 1.25p | 1.30p | 3483360 |
| 14/07/2021 | 1.18p | 1.34p | 1.15p | 1.30p | 6171199 |
| 13/07/2021 | 1.23p | 1.23p | 1.15p | 1.18p | 1007030 |
| 12/07/2021 | 1.23p | 1.25p | 1.15p | 1.23p | 1924572 |
| 09/07/2021 | 1.23p | 1.24p | 1.21p | 1.23p | 790882 |
| 08/07/2021 | 1.23p | 1.26p | 1.21p | 1.23p | 513600 |
| 07/07/2021 | 1.23p | 1.26p | 1.20p | 1.23p | 531666 |
| 06/07/2021 | 1.18p | 1.30p | 1.18p | 1.23p | 5031090 |
| 05/07/2021 | 1.23p | 1.25p | 1.18p | 1.18p | 1990832 |
| 02/07/2021 | 1.25p | 1.28p | 1.20p | 1.23p | 2800110 |
| 01/07/2021 | 1.30p | 1.32p | 1.22p | 1.25p | 1413597 |
| 30/06/2021 | 1.38p | 1.39p | 1.20p | 1.30p | 15940505 |
| 29/06/2021 | 1.45p | 1.45p | 1.35p | 1.38p | 2743724 |
| 28/06/2021 | 1.45p | 1.45p | 1.40p | 1.40p | 891368 |
| 25/06/2021 | 1.43p | 1.50p | 1.40p | 1.45p | 6847133 |
| 24/06/2021 | 1.43p | 1.43p | 1.42p | 1.43p | 8500 |
| 23/06/2021 | 1.43p | 1.45p | 1.35p | 1.43p | 5882501 |
| 22/06/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 2750660 |
| 21/06/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 7566333 |
| 18/06/2021 | 1.48p | 1.50p | 1.45p | 1.48p | 737684 |
| 17/06/2021 | 1.48p | 1.50p | 1.46p | 1.48p | 1573944 |
| 16/06/2021 | 1.48p | 1.50p | 1.45p | 1.48p | 3717070 |
| 15/06/2021 | 1.48p | 1.50p | 1.46p | 1.48p | 4697231 |
| 14/06/2021 | 1.48p | 1.49p | 1.45p | 1.48p | 4739793 |
| 11/06/2021 | 1.48p | 1.49p | 1.45p | 1.48p | 5226750 |
| 10/06/2021 | 1.53p | 1.55p | 1.45p | 1.48p | 19285880 |
| 09/06/2021 | 1.53p | 1.55p | 1.50p | 1.53p | 3738769 |
| 08/06/2021 | 1.53p | 1.55p | 1.50p | 1.53p | 4863802 |
| 07/06/2021 | 1.53p | 1.60p | 1.50p | 1.53p | 3108070 |
| 04/06/2021 | 1.53p | 1.55p | 1.51p | 1.53p | 2318784 |
| 03/06/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 2168873 |
| 02/06/2021 | 1.50p | 1.55p | 1.50p | 1.53p | 9004173 |
| 01/06/2021 | 1.58p | 1.60p | 1.46p | 1.48p | 15314127 |
| 28/05/2021 | 1.68p | 1.75p | 1.65p | 1.68p | 1058868 |
| 27/05/2021 | 1.73p | 1.73p | 1.67p | 1.68p | 1382120 |
| 26/05/2021 | 1.80p | 1.85p | 1.70p | 1.73p | 4529293 |
| 25/05/2021 | 1.78p | 1.82p | 1.75p | 1.80p | 627465 |
| 24/05/2021 | 1.85p | 1.85p | 1.75p | 1.78p | 1892517 |
| 21/05/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 1004496 |
| 20/05/2021 | 1.88p | 1.88p | 1.75p | 1.85p | 1540182 |
| 19/05/2021 | 1.88p | 1.90p | 1.87p | 1.88p | 402829 |
| 18/05/2021 | 1.93p | 2.00p | 1.85p | 1.88p | 3063345 |
| 17/05/2021 | 1.95p | 1.99p | 1.90p | 1.90p | 1411706 |
| 14/05/2021 | 1.83p | 2.10p | 1.83p | 1.95p | 6573379 |
| 13/05/2021 | 1.78p | 1.85p | 1.69p | 1.83p | 3943643 |
| 12/05/2021 | 1.85p | 1.90p | 1.72p | 1.78p | 2473716 |
| 11/05/2021 | 1.90p | 1.90p | 1.70p | 1.85p | 5778654 |
| 10/05/2021 | 1.75p | 2.19p | 1.70p | 1.90p | 13832766 |
| 07/05/2021 | 1.75p | 1.85p | 1.69p | 1.85p | 10990558 |
| 06/05/2021 | 1.68p | 1.90p | 1.65p | 1.75p | 5883162 |
| 05/05/2021 | 1.48p | 1.71p | 1.45p | 1.68p | 10253071 |
| 04/05/2021 | 1.48p | 1.50p | 1.40p | 1.48p | 1888704 |
| 30/04/2021 | 1.50p | 1.50p | 1.44p | 1.48p | 1795698 |
| 29/04/2021 | 1.55p | 1.55p | 1.47p | 1.50p | 824659 |
| 28/04/2021 | 1.63p | 1.65p | 1.55p | 1.55p | 1324669 |
| 27/04/2021 | 1.65p | 1.68p | 1.60p | 1.63p | 302799 |
| 26/04/2021 | 1.53p | 1.80p | 1.52p | 1.65p | 9147324 |
| 23/04/2021 | 1.38p | 1.56p | 1.35p | 1.53p | 2650221 |
| 22/04/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 3582958 |
| 21/04/2021 | 1.38p | 1.40p | 1.35p | 1.38p | 21700 |
| 20/04/2021 | 1.40p | 1.43p | 1.35p | 1.38p | 1422383 |
| 19/04/2021 | 1.45p | 1.45p | 1.35p | 1.40p | 4913764 |
| 16/04/2021 | 1.45p | 1.46p | 1.40p | 1.45p | 446273 |
| 15/04/2021 | 1.45p | 1.48p | 1.40p | 1.45p | 1002208 |
| 14/04/2021 | 1.53p | 1.55p | 1.40p | 1.45p | 3245401 |
| 13/04/2021 | 1.63p | 1.63p | 1.50p | 1.53p | 2213963 |
| 12/04/2021 | 1.65p | 1.68p | 1.60p | 1.60p | 10474828 |
| 09/04/2021 | 1.68p | 1.70p | 1.60p | 1.65p | 4648921 |
| 08/04/2021 | 1.55p | 1.70p | 1.55p | 1.68p | 4967538 |
| 07/04/2021 | 1.55p | 1.61p | 1.50p | 1.55p | 1693967 |
| 06/04/2021 | 1.33p | 1.60p | 1.30p | 1.55p | 11049406 |
| 01/04/2021 | 1.33p | 1.36p | 1.30p | 1.33p | 3966676 |
| 31/03/2021 | 1.35p | 1.40p | 1.30p | 1.32p | 1775295 |
| 30/03/2021 | 1.43p | 1.45p | 1.31p | 1.35p | 1497983 |
| 29/03/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 1930301 |
| 26/03/2021 | 1.45p | 1.53p | 1.40p | 1.50p | 1830093 |
| 25/03/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 227209 |
| 24/03/2021 | 1.48p | 1.50p | 1.40p | 1.45p | 1088915 |
| 23/03/2021 | 1.55p | 1.60p | 1.40p | 1.50p | 3183891 |
| 22/03/2021 | 1.55p | 1.60p | 1.50p | 1.55p | 1256155 |
| 19/03/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 120000 |
| 18/03/2021 | 1.45p | 1.60p | 1.45p | 1.55p | 3542255 |
| 17/03/2021 | 1.43p | 1.51p | 1.35p | 1.45p | 1850625 |
| 16/03/2021 | 1.43p | 1.50p | 1.40p | 1.43p | 2725709 |
| 15/03/2021 | 1.43p | 1.45p | 1.36p | 1.43p | 1889322 |
| 12/03/2021 | 1.45p | 1.50p | 1.40p | 1.43p | 2803985 |
| 11/03/2021 | 1.53p | 1.59p | 1.45p | 1.45p | 1945141 |
| 10/03/2021 | 1.40p | 1.60p | 1.40p | 1.53p | 1915725 |
| 09/03/2021 | 1.33p | 1.45p | 1.30p | 1.40p | 3099036 |
| 08/03/2021 | 1.33p | 1.35p | 1.25p | 1.33p | 2647529 |
| 05/03/2021 | 1.43p | 1.45p | 1.25p | 1.33p | 10223103 |
| 04/03/2021 | 1.75p | 1.80p | 1.38p | 1.45p | 19613138 |
| 03/03/2021 | 1.80p | 1.85p | 1.70p | 1.78p | 6257880 |
| 02/03/2021 | 1.63p | 1.86p | 1.60p | 1.85p | 11538559 |
| 01/03/2021 | 1.65p | 1.67p | 1.55p | 1.65p | 5427491 |
| 26/02/2021 | 1.70p | 1.70p | 1.55p | 1.60p | 3558021 |
| 25/02/2021 | 1.73p | 1.81p | 1.65p | 1.75p | 3876612 |
| 24/02/2021 | 1.48p | 1.75p | 1.40p | 1.73p | 6136656 |
| 23/02/2021 | 1.63p | 1.65p | 1.45p | 1.48p | 1421198 |
| 22/02/2021 | 1.73p | 1.75p | 1.57p | 1.63p | 5999260 |
| 19/02/2021 | 1.73p | 1.80p | 1.70p | 1.73p | 2699379 |
| 18/02/2021 | 1.75p | 1.76p | 1.70p | 1.73p | 3894501 |
| 17/02/2021 | 1.78p | 1.80p | 1.69p | 1.75p | 1705701 |
| 16/02/2021 | 1.75p | 1.85p | 1.70p | 1.70p | 2079702 |
| 15/02/2021 | 1.88p | 1.95p | 1.69p | 1.75p | 7252120 |
| 12/02/2021 | 1.88p | 1.94p | 1.80p | 1.88p | 933518 |
| 11/02/2021 | 1.88p | 1.94p | 1.84p | 1.88p | 860622 |
| 10/02/2021 | 1.93p | 2.00p | 1.80p | 1.90p | 1772729 |
| 09/02/2021 | 1.95p | 2.00p | 1.80p | 1.93p | 1897758 |
| 08/02/2021 | 2.05p | 2.12p | 1.90p | 1.95p | 1262050 |
| 05/02/2021 | 2.05p | 2.18p | 1.90p | 2.18p | 6246421 |
| 04/02/2021 | 2.20p | 2.25p | 2.00p | 2.05p | 2662290 |
| 03/02/2021 | 2.20p | 2.30p | 2.10p | 2.20p | 1815348 |
| 02/02/2021 | 1.93p | 2.30p | 1.90p | 2.15p | 1937457 |
| 01/02/2021 | 2.05p | 2.11p | 1.73p | 1.93p | 7088272 |
| 29/01/2021 | 2.20p | 2.30p | 1.90p | 2.10p | 5033499 |
| 28/01/2021 | 2.10p | 2.29p | 1.90p | 2.10p | 3678588 |
| 27/01/2021 | 2.20p | 2.30p | 1.80p | 2.10p | 13465440 |
| 26/01/2021 | 2.45p | 2.80p | 2.14p | 2.20p | 9999996 |
| 25/01/2021 | 2.30p | 2.40p | 2.25p | 2.30p | 3555801 |
| 22/01/2021 | 2.25p | 2.40p | 2.10p | 2.30p | 3597106 |
| 21/01/2021 | 2.20p | 2.30p | 2.00p | 2.25p | 7346511 |
| 20/01/2021 | 2.30p | 2.50p | 2.04p | 2.30p | 10374786 |
| 19/01/2021 | 1.95p | 2.40p | 1.90p | 2.30p | 30220984 |
| 18/01/2021 | 1.65p | 2.00p | 1.61p | 2.00p | 14377153 |
| 15/01/2021 | 1.75p | 1.80p | 1.60p | 1.65p | 1588325 |
| 14/01/2021 | 1.75p | 1.76p | 1.70p | 1.75p | 966503 |
| 13/01/2021 | 1.75p | 1.79p | 1.71p | 1.75p | 330380 |
| 12/01/2021 | 1.80p | 1.83p | 1.70p | 1.75p | 2010929 |
| 11/01/2021 | 1.85p | 2.10p | 1.80p | 1.80p | 5156538 |
| 08/01/2021 | 1.75p | 1.90p | 1.72p | 1.85p | 7510312 |
| 07/01/2021 | 1.60p | 1.79p | 1.57p | 1.75p | 4016506 |
*Close Price adjusted for both dividends and splits