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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Jubilee Metals Group (JLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2017 | 4.08p | 4.28p | 4.08p | 4.23p | 9048747 |
| 23/01/2017 | 4.08p | 4.15p | 3.98p | 4.08p | 1057343 |
| 20/01/2017 | 4.03p | 4.19p | 3.98p | 4.10p | 4059803 |
| 19/01/2017 | 4.08p | 4.14p | 3.95p | 4.03p | 3518752 |
| 18/01/2017 | 3.85p | 4.18p | 3.83p | 4.08p | 3687745 |
| 17/01/2017 | 3.95p | 3.99p | 3.76p | 3.85p | 7140364 |
| 16/01/2017 | 4.08p | 4.09p | 3.85p | 3.95p | 6020690 |
| 13/01/2017 | 4.23p | 4.23p | 4.05p | 4.08p | 3658001 |
| 12/01/2017 | 4.18p | 4.30p | 4.15p | 4.23p | 2945309 |
| 11/01/2017 | 4.18p | 4.35p | 4.15p | 4.18p | 4128477 |
| 10/01/2017 | 4.33p | 4.35p | 4.12p | 4.18p | 7138750 |
| 09/01/2017 | 4.03p | 4.40p | 4.03p | 4.33p | 15661595 |
| 06/01/2017 | 3.90p | 4.15p | 3.90p | 4.03p | 12227509 |
| 05/01/2017 | 3.73p | 4.00p | 3.73p | 3.90p | 4883005 |
| 04/01/2017 | 3.65p | 3.75p | 3.62p | 3.73p | 2806029 |
| 03/01/2017 | 3.53p | 3.70p | 3.49p | 3.65p | 3212182 |
| 30/12/2016 | 3.53p | 3.59p | 3.50p | 3.53p | 1005214 |
| 29/12/2016 | 3.53p | 3.60p | 3.48p | 3.53p | 3936003 |
| 28/12/2016 | 3.53p | 3.56p | 3.47p | 3.53p | 911916 |
| 23/12/2016 | 3.53p | 3.53p | 3.48p | 3.53p | 538932 |
| 22/12/2016 | 3.53p | 3.58p | 3.47p | 3.53p | 1554100 |
| 21/12/2016 | 3.53p | 3.56p | 3.45p | 3.53p | 854560 |
| 20/12/2016 | 3.48p | 3.58p | 3.46p | 3.53p | 1692086 |
| 19/12/2016 | 3.53p | 3.55p | 3.45p | 3.48p | 919309 |
| 16/12/2016 | 3.55p | 3.55p | 3.45p | 3.53p | 1478644 |
| 15/12/2016 | 3.58p | 3.60p | 3.51p | 3.55p | 1188109 |
| 14/12/2016 | 3.53p | 3.67p | 3.50p | 3.58p | 2062180 |
| 13/12/2016 | 3.45p | 3.60p | 3.41p | 3.53p | 2353962 |
| 12/12/2016 | 3.55p | 3.59p | 3.40p | 3.45p | 2126536 |
| 09/12/2016 | 3.65p | 3.69p | 3.50p | 3.55p | 1406291 |
| 08/12/2016 | 3.63p | 3.69p | 3.54p | 3.65p | 3497585 |
| 07/12/2016 | 3.68p | 3.70p | 3.56p | 3.63p | 6524732 |
| 06/12/2016 | 3.55p | 3.75p | 3.55p | 3.65p | 9696403 |
| 05/12/2016 | 3.55p | 3.58p | 3.51p | 3.55p | 3130800 |
| 02/12/2016 | 3.55p | 3.60p | 3.50p | 3.55p | 4847942 |
| 01/12/2016 | 3.53p | 3.60p | 3.48p | 3.55p | 1293544 |
| 30/11/2016 | 3.53p | 3.64p | 3.45p | 3.53p | 7365177 |
| 29/11/2016 | 3.50p | 3.54p | 3.46p | 3.53p | 1344967 |
| 28/11/2016 | 3.53p | 3.54p | 3.41p | 3.50p | 1853237 |
| 25/11/2016 | 3.55p | 3.55p | 3.45p | 3.53p | 1984326 |
| 24/11/2016 | 3.50p | 3.55p | 3.43p | 3.55p | 2167671 |
| 23/11/2016 | 3.48p | 3.60p | 3.40p | 3.50p | 5615202 |
| 22/11/2016 | 3.55p | 3.55p | 3.35p | 3.48p | 7844975 |
| 21/11/2016 | 3.55p | 3.57p | 3.46p | 3.55p | 2016934 |
| 18/11/2016 | 3.60p | 3.63p | 3.48p | 3.55p | 1829779 |
| 17/11/2016 | 3.48p | 3.64p | 3.40p | 3.60p | 3115998 |
| 16/11/2016 | 3.55p | 3.55p | 3.45p | 3.48p | 2181729 |
| 15/11/2016 | 3.55p | 3.59p | 3.52p | 3.55p | 2288828 |
| 14/11/2016 | 3.58p | 3.59p | 3.46p | 3.55p | 3454214 |
| 11/11/2016 | 3.60p | 3.65p | 3.51p | 3.58p | 4189710 |
| 10/11/2016 | 3.58p | 3.67p | 3.55p | 3.60p | 2273000 |
| 09/11/2016 | 3.45p | 3.61p | 3.43p | 3.58p | 5872737 |
| 08/11/2016 | 3.60p | 3.64p | 3.55p | 3.58p | 2767952 |
| 07/11/2016 | 3.58p | 3.60p | 3.55p | 3.60p | 998965 |
| 04/11/2016 | 3.55p | 3.61p | 3.51p | 3.58p | 4099609 |
| 03/11/2016 | 3.60p | 3.63p | 3.55p | 3.55p | 3598182 |
| 02/11/2016 | 3.65p | 3.69p | 3.57p | 3.60p | 2181907 |
| 01/11/2016 | 3.60p | 3.70p | 3.56p | 3.65p | 2642965 |
| 31/10/2016 | 3.55p | 3.70p | 3.53p | 3.60p | 2103607 |
| 28/10/2016 | 3.63p | 3.69p | 3.53p | 3.55p | 1526785 |
| 27/10/2016 | 3.53p | 3.65p | 3.50p | 3.63p | 2713677 |
| 26/10/2016 | 3.70p | 3.70p | 3.50p | 3.53p | 2941427 |
| 25/10/2016 | 3.70p | 3.73p | 3.60p | 3.70p | 2402443 |
| 24/10/2016 | 3.73p | 3.88p | 3.55p | 3.70p | 5897229 |
| 21/10/2016 | 3.55p | 3.90p | 3.45p | 3.73p | 16096381 |
| 20/10/2016 | 3.60p | 3.60p | 3.50p | 3.55p | 1676031 |
| 19/10/2016 | 3.60p | 3.63p | 3.55p | 3.60p | 3219696 |
| 18/10/2016 | 3.60p | 3.65p | 3.55p | 3.63p | 3728113 |
| 17/10/2016 | 3.53p | 3.67p | 3.53p | 3.60p | 4346507 |
| 14/10/2016 | 3.53p | 3.65p | 3.52p | 3.53p | 4654681 |
| 13/10/2016 | 3.43p | 3.59p | 3.35p | 3.53p | 3662356 |
| 12/10/2016 | 3.48p | 3.48p | 3.40p | 3.43p | 3203253 |
| 11/10/2016 | 3.48p | 3.50p | 3.45p | 3.48p | 1149315 |
| 10/10/2016 | 3.55p | 3.58p | 3.45p | 3.48p | 1663927 |
| 07/10/2016 | 3.53p | 3.63p | 3.45p | 3.55p | 3355638 |
| 06/10/2016 | 3.53p | 3.60p | 3.45p | 3.55p | 2301868 |
| 05/10/2016 | 3.58p | 3.58p | 3.46p | 3.53p | 1298709 |
| 04/10/2016 | 3.53p | 3.65p | 3.48p | 3.58p | 4135154 |
| 03/10/2016 | 3.48p | 3.51p | 3.40p | 3.48p | 3949697 |
| 30/09/2016 | 3.48p | 3.50p | 3.40p | 3.48p | 3321500 |
| 29/09/2016 | 3.48p | 3.50p | 3.42p | 3.48p | 2909407 |
| 28/09/2016 | 3.58p | 3.59p | 3.45p | 3.48p | 2504951 |
| 27/09/2016 | 3.60p | 3.65p | 3.55p | 3.58p | 2450655 |
| 26/09/2016 | 3.58p | 3.65p | 3.52p | 3.60p | 3593066 |
| 23/09/2016 | 3.58p | 3.65p | 3.55p | 3.58p | 980069 |
| 22/09/2016 | 3.55p | 3.70p | 3.53p | 3.58p | 12991243 |
| 21/09/2016 | 3.48p | 3.65p | 3.43p | 3.55p | 8481359 |
| 20/09/2016 | 3.53p | 3.53p | 3.42p | 3.48p | 2992772 |
| 19/09/2016 | 3.35p | 3.60p | 3.32p | 3.53p | 4145759 |
| 16/09/2016 | 3.38p | 3.40p | 3.26p | 3.35p | 7722250 |
| 15/09/2016 | 3.50p | 3.55p | 3.31p | 3.38p | 5764856 |
| 14/09/2016 | 3.50p | 3.54p | 3.36p | 3.38p | 3739069 |
| 13/09/2016 | 3.43p | 3.53p | 3.37p | 3.48p | 2553169 |
| 12/09/2016 | 3.55p | 3.59p | 3.35p | 3.43p | 5852950 |
| 09/09/2016 | 3.65p | 3.65p | 3.50p | 3.55p | 3316276 |
| 08/09/2016 | 3.63p | 3.68p | 3.60p | 3.65p | 1467081 |
| 07/09/2016 | 3.53p | 3.70p | 3.50p | 3.63p | 4597375 |
| 06/09/2016 | 3.53p | 3.60p | 3.45p | 3.53p | 2887901 |
| 05/09/2016 | 3.43p | 3.53p | 3.33p | 3.53p | 4687841 |
| 02/09/2016 | 3.50p | 3.58p | 3.33p | 3.43p | 4304604 |
| 01/09/2016 | 3.58p | 3.69p | 3.41p | 3.50p | 4601869 |
| 31/08/2016 | 3.65p | 3.67p | 3.48p | 3.58p | 1785725 |
| 30/08/2016 | 3.65p | 3.74p | 3.61p | 3.65p | 9376699 |
| 26/08/2016 | 3.58p | 3.69p | 3.51p | 3.65p | 8487108 |
| 25/08/2016 | 3.45p | 3.70p | 3.40p | 3.58p | 17779968 |
| 24/08/2016 | 3.45p | 3.59p | 3.36p | 3.45p | 15354275 |
| 23/08/2016 | 3.38p | 3.49p | 3.30p | 3.45p | 4632958 |
| 22/08/2016 | 3.35p | 3.45p | 3.28p | 3.38p | 2226925 |
| 19/08/2016 | 3.38p | 3.40p | 3.25p | 3.33p | 3311371 |
| 18/08/2016 | 3.38p | 3.45p | 3.16p | 3.38p | 7831952 |
| 17/08/2016 | 3.40p | 3.48p | 3.31p | 3.40p | 6152343 |
| 16/08/2016 | 3.40p | 3.45p | 3.35p | 3.40p | 5690958 |
| 15/08/2016 | 3.35p | 3.50p | 3.32p | 3.35p | 3711750 |
| 12/08/2016 | 3.23p | 3.40p | 3.21p | 3.35p | 3187018 |
| 11/08/2016 | 3.33p | 3.34p | 3.20p | 3.23p | 2771875 |
| 10/08/2016 | 3.23p | 3.40p | 3.18p | 3.33p | 2622211 |
| 09/08/2016 | 3.25p | 3.30p | 3.20p | 3.23p | 3559636 |
| 08/08/2016 | 3.25p | 3.32p | 3.20p | 3.23p | 3897297 |
| 05/08/2016 | 3.25p | 3.28p | 3.20p | 3.25p | 701162 |
| 04/08/2016 | 3.23p | 3.28p | 3.21p | 3.25p | 2098403 |
| 03/08/2016 | 3.25p | 3.25p | 3.15p | 3.23p | 2632367 |
| 02/08/2016 | 3.25p | 3.28p | 3.13p | 3.25p | 3247241 |
| 01/08/2016 | 3.30p | 3.35p | 3.22p | 3.25p | 4896044 |
| 29/07/2016 | 3.30p | 3.33p | 3.27p | 3.30p | 2372455 |
| 28/07/2016 | 3.20p | 3.33p | 3.19p | 3.30p | 5326924 |
| 27/07/2016 | 3.20p | 3.22p | 3.15p | 3.20p | 2740446 |
| 26/07/2016 | 3.20p | 3.24p | 3.16p | 3.20p | 1403979 |
| 25/07/2016 | 3.18p | 3.24p | 3.15p | 3.20p | 3044407 |
| 22/07/2016 | 3.25p | 3.33p | 3.16p | 3.18p | 4864467 |
| 21/07/2016 | 3.28p | 3.33p | 3.14p | 3.25p | 1872869 |
| 20/07/2016 | 3.43p | 3.43p | 3.27p | 3.28p | 3293892 |
| 19/07/2016 | 3.30p | 3.39p | 3.25p | 3.35p | 1922201 |
| 18/07/2016 | 3.40p | 3.40p | 3.25p | 3.30p | 2011707 |
| 15/07/2016 | 3.30p | 3.43p | 3.27p | 3.40p | 1199022 |
| 14/07/2016 | 3.43p | 3.43p | 3.25p | 3.30p | 3583454 |
| 13/07/2016 | 3.35p | 3.47p | 3.24p | 3.43p | 7690876 |
| 12/07/2016 | 3.33p | 3.50p | 3.30p | 3.35p | 8259392 |
| 11/07/2016 | 3.15p | 3.45p | 3.15p | 3.33p | 9325607 |
| 08/07/2016 | 3.20p | 3.25p | 3.15p | 3.15p | 1837094 |
| 07/07/2016 | 3.20p | 3.45p | 3.18p | 3.20p | 5053447 |
| 06/07/2016 | 3.18p | 3.28p | 3.16p | 3.20p | 2142943 |
| 05/07/2016 | 3.38p | 3.45p | 3.16p | 3.18p | 6618650 |
| 04/07/2016 | 2.83p | 3.45p | 2.82p | 3.33p | 13526882 |
| 01/07/2016 | 2.80p | 2.85p | 2.75p | 2.83p | 4423607 |
| 30/06/2016 | 2.80p | 2.84p | 2.75p | 2.80p | 3307709 |
| 29/06/2016 | 2.73p | 2.83p | 2.66p | 2.80p | 6961655 |
| 28/06/2016 | 2.78p | 2.80p | 2.70p | 2.73p | 9567651 |
| 27/06/2016 | 2.78p | 2.84p | 2.71p | 2.75p | 6415410 |
| 24/06/2016 | 2.75p | 2.93p | 2.66p | 2.83p | 6494192 |
| 23/06/2016 | 2.95p | 2.98p | 2.91p | 2.93p | 1211983 |
| 22/06/2016 | 2.98p | 2.98p | 2.90p | 2.95p | 2313754 |
| 21/06/2016 | 2.95p | 3.03p | 2.93p | 2.98p | 1756295 |
| 20/06/2016 | 3.03p | 3.03p | 2.91p | 2.95p | 2129599 |
| 17/06/2016 | 3.05p | 3.05p | 2.95p | 3.00p | 3355359 |
| 16/06/2016 | 3.13p | 3.14p | 3.00p | 3.05p | 1781952 |
| 15/06/2016 | 3.20p | 3.20p | 3.05p | 3.13p | 5990156 |
| 14/06/2016 | 3.33p | 3.40p | 3.17p | 3.20p | 6610189 |
| 13/06/2016 | 3.35p | 3.37p | 3.21p | 3.33p | 3279090 |
| 10/06/2016 | 3.33p | 3.38p | 3.30p | 3.35p | 2285930 |
| 09/06/2016 | 3.20p | 3.43p | 3.20p | 3.33p | 5226533 |
| 08/06/2016 | 3.25p | 3.40p | 3.16p | 3.20p | 6344243 |
| 07/06/2016 | 3.35p | 3.48p | 3.18p | 3.25p | 13085538 |
| 06/06/2016 | 3.40p | 3.40p | 3.30p | 3.35p | 2121204 |
| 03/06/2016 | 3.43p | 3.50p | 3.35p | 3.38p | 4369189 |
| 02/06/2016 | 3.33p | 3.49p | 3.30p | 3.43p | 5637512 |
| 01/06/2016 | 3.33p | 3.35p | 3.25p | 3.33p | 6204687 |
| 31/05/2016 | 3.45p | 3.45p | 3.30p | 3.33p | 3207708 |
| 27/05/2016 | 3.43p | 3.47p | 3.35p | 3.45p | 8511527 |
| 26/05/2016 | 3.53p | 3.55p | 3.37p | 3.43p | 5349385 |
| 25/05/2016 | 3.58p | 3.69p | 3.45p | 3.53p | 7364956 |
| 24/05/2016 | 3.50p | 3.63p | 3.45p | 3.58p | 10458615 |
| 23/05/2016 | 3.40p | 3.58p | 3.40p | 3.50p | 5444382 |
| 20/05/2016 | 3.43p | 3.49p | 3.35p | 3.40p | 4764148 |
| 19/05/2016 | 3.23p | 3.64p | 3.23p | 3.40p | 14824986 |
| 18/05/2016 | 3.28p | 3.39p | 3.23p | 3.25p | 6158574 |
| 17/05/2016 | 3.30p | 3.34p | 3.23p | 3.28p | 6933849 |
| 16/05/2016 | 3.28p | 3.40p | 3.23p | 3.30p | 11140181 |
| 13/05/2016 | 3.25p | 3.37p | 3.16p | 3.28p | 15230498 |
| 12/05/2016 | 2.78p | 3.39p | 2.78p | 3.18p | 28466024 |
| 11/05/2016 | 2.83p | 2.83p | 2.75p | 2.78p | 4183186 |
| 10/05/2016 | 2.83p | 2.84p | 2.80p | 2.83p | 1662932 |
| 09/05/2016 | 2.83p | 2.89p | 2.80p | 2.83p | 1949580 |
| 06/05/2016 | 2.85p | 2.88p | 2.80p | 2.83p | 4282390 |
| 05/05/2016 | 2.88p | 2.93p | 2.82p | 2.85p | 4365990 |
| 04/05/2016 | 2.93p | 2.94p | 2.88p | 2.88p | 3255198 |
| 03/05/2016 | 2.93p | 2.98p | 2.87p | 2.93p | 6782329 |
| 29/04/2016 | 3.00p | 3.00p | 2.89p | 2.93p | 4381531 |
| 28/04/2016 | 2.85p | 3.08p | 2.80p | 3.00p | 12265049 |
| 27/04/2016 | 2.88p | 2.94p | 2.80p | 2.85p | 4546820 |
| 26/04/2016 | 2.93p | 2.93p | 2.86p | 2.88p | 3726966 |
| 25/04/2016 | 2.93p | 3.03p | 2.90p | 2.93p | 3723746 |
| 22/04/2016 | 2.95p | 2.98p | 2.90p | 2.93p | 5574629 |
| 21/04/2016 | 2.95p | 2.98p | 2.85p | 2.95p | 7777900 |
| 20/04/2016 | 3.05p | 3.15p | 2.92p | 2.95p | 8053798 |
| 19/04/2016 | 2.83p | 3.14p | 2.81p | 3.05p | 23631356 |
| 18/04/2016 | 2.83p | 2.84p | 2.76p | 2.83p | 5798806 |
| 15/04/2016 | 2.83p | 2.84p | 2.80p | 2.83p | 4090095 |
| 14/04/2016 | 2.88p | 2.88p | 2.80p | 2.83p | 5824307 |
| 13/04/2016 | 2.88p | 2.94p | 2.85p | 2.88p | 4809888 |
| 12/04/2016 | 2.98p | 3.00p | 2.86p | 2.88p | 10502294 |
*Close Price adjusted for both dividends and splits