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 |
|---|---|---|---|---|---|
| 09/02/2024 | 5.30p | 5.40p | 5.10p | 5.30p | 1764227 |
| 08/02/2024 | 5.10p | 5.42p | 5.09p | 5.30p | 4639406 |
| 07/02/2024 | 4.95p | 5.20p | 4.90p | 5.10p | 1467476 |
| 06/02/2024 | 4.98p | 5.00p | 4.90p | 4.97p | 3495984 |
| 05/02/2024 | 5.45p | 5.50p | 4.90p | 5.00p | 7833135 |
| 02/02/2024 | 5.45p | 5.55p | 5.34p | 5.48p | 1573226 |
| 01/02/2024 | 5.50p | 5.60p | 5.30p | 5.45p | 570429 |
| 31/01/2024 | 5.55p | 5.60p | 5.40p | 5.50p | 2826265 |
| 30/01/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 1499549 |
| 29/01/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 2036004 |
| 26/01/2024 | 5.70p | 5.74p | 5.62p | 5.70p | 1565605 |
| 25/01/2024 | 5.75p | 5.80p | 5.60p | 5.70p | 1604648 |
| 24/01/2024 | 5.75p | 5.80p | 5.60p | 5.70p | 2293762 |
| 23/01/2024 | 5.90p | 6.00p | 5.62p | 5.78p | 8431397 |
| 22/01/2024 | 6.10p | 6.10p | 5.88p | 5.95p | 8310867 |
| 19/01/2024 | 5.90p | 6.20p | 5.80p | 6.00p | 3055798 |
| 18/01/2024 | 6.10p | 6.20p | 5.85p | 5.98p | 3266851 |
| 17/01/2024 | 6.35p | 6.35p | 6.00p | 6.20p | 1556210 |
| 16/01/2024 | 6.50p | 6.70p | 6.20p | 6.35p | 794023 |
| 15/01/2024 | 6.50p | 6.50p | 6.30p | 6.50p | 566700 |
| 12/01/2024 | 6.25p | 6.80p | 6.00p | 6.34p | 3492184 |
| 11/01/2024 | 6.25p | 6.50p | 6.00p | 6.20p | 1061588 |
| 10/01/2024 | 6.25p | 6.50p | 6.00p | 6.26p | 2412071 |
| 09/01/2024 | 6.25p | 6.50p | 6.00p | 6.26p | 1843469 |
| 08/01/2024 | 6.25p | 6.50p | 6.10p | 6.25p | 2012353 |
| 05/01/2024 | 6.35p | 6.50p | 5.80p | 6.38p | 2797787 |
| 04/01/2024 | 6.60p | 6.70p | 6.30p | 6.40p | 2031290 |
| 03/01/2024 | 6.80p | 6.90p | 5.50p | 6.60p | 2782658 |
| 02/01/2024 | 6.45p | 6.90p | 6.20p | 6.80p | 2080751 |
| 29/12/2023 | 6.40p | 6.50p | 6.30p | 6.45p | 603358 |
| 28/12/2023 | 6.40p | 6.50p | 6.30p | 6.50p | 586949 |
| 27/12/2023 | 6.30p | 6.50p | 6.30p | 6.40p | 567267 |
| 22/12/2023 | 6.35p | 6.40p | 6.32p | 6.35p | 1106247 |
| 21/12/2023 | 6.30p | 6.40p | 6.20p | 6.35p | 678391 |
| 20/12/2023 | 6.30p | 6.50p | 6.20p | 6.30p | 4806315 |
| 19/12/2023 | 6.60p | 6.70p | 6.24p | 6.30p | 3192742 |
| 18/12/2023 | 6.45p | 6.87p | 6.40p | 6.80p | 11702233 |
| 15/12/2023 | 5.75p | 6.52p | 5.50p | 6.52p | 15248266 |
| 14/12/2023 | 6.70p | 6.80p | 6.50p | 6.80p | 2119463 |
| 13/12/2023 | 6.65p | 7.20p | 6.50p | 6.70p | 9156599 |
| 12/12/2023 | 5.35p | 6.80p | 5.30p | 6.72p | 15631528 |
| 11/12/2023 | 5.25p | 5.30p | 5.20p | 5.28p | 424662 |
| 08/12/2023 | 5.25p | 5.30p | 5.20p | 5.20p | 7237517 |
| 07/12/2023 | 5.25p | 5.30p | 5.20p | 5.20p | 2964968 |
| 06/12/2023 | 5.25p | 5.30p | 5.21p | 5.25p | 1064981 |
| 05/12/2023 | 5.25p | 5.30p | 5.20p | 5.25p | 1759543 |
| 04/12/2023 | 5.20p | 5.50p | 5.10p | 5.25p | 4059528 |
| 01/12/2023 | 5.20p | 5.30p | 5.10p | 5.20p | 1300688 |
| 30/11/2023 | 5.20p | 5.50p | 5.10p | 5.50p | 1817900 |
| 29/11/2023 | 5.15p | 5.35p | 5.00p | 5.20p | 3249519 |
| 28/11/2023 | 5.15p | 5.30p | 4.96p | 5.10p | 3096809 |
| 27/11/2023 | 5.10p | 5.40p | 5.00p | 5.10p | 6822837 |
| 24/11/2023 | 4.85p | 5.20p | 4.82p | 5.10p | 4534981 |
| 23/11/2023 | 4.85p | 4.90p | 4.80p | 4.85p | 2131940 |
| 22/11/2023 | 4.83p | 4.90p | 4.80p | 4.85p | 1067023 |
| 21/11/2023 | 4.83p | 4.90p | 4.75p | 4.83p | 1589494 |
| 20/11/2023 | 4.83p | 4.90p | 4.75p | 4.83p | 1193620 |
| 17/11/2023 | 4.80p | 4.90p | 4.74p | 4.83p | 2276082 |
| 16/11/2023 | 4.80p | 4.90p | 4.70p | 4.80p | 4621403 |
| 15/11/2023 | 4.75p | 4.90p | 4.60p | 4.80p | 4405492 |
| 14/11/2023 | 4.90p | 4.90p | 4.61p | 4.73p | 3419397 |
| 13/11/2023 | 5.00p | 5.10p | 4.80p | 4.95p | 942174 |
| 10/11/2023 | 5.15p | 5.20p | 4.88p | 5.00p | 2934072 |
| 09/11/2023 | 5.35p | 5.40p | 4.83p | 5.10p | 5226250 |
| 08/11/2023 | 5.35p | 5.45p | 5.21p | 5.35p | 483918 |
| 07/11/2023 | 5.35p | 5.50p | 5.20p | 5.35p | 2041058 |
| 06/11/2023 | 5.35p | 5.50p | 5.20p | 5.40p | 2173765 |
| 03/11/2023 | 5.35p | 5.50p | 5.11p | 5.30p | 2297070 |
| 02/11/2023 | 5.40p | 5.50p | 5.15p | 5.30p | 2143547 |
| 01/11/2023 | 5.50p | 5.70p | 5.30p | 5.40p | 2885439 |
| 31/10/2023 | 5.50p | 5.59p | 5.37p | 5.50p | 1118034 |
| 30/10/2023 | 5.60p | 6.00p | 5.32p | 5.70p | 2335649 |
| 27/10/2023 | 5.60p | 5.70p | 5.52p | 5.60p | 1481934 |
| 26/10/2023 | 5.70p | 5.90p | 5.50p | 5.60p | 1846358 |
| 25/10/2023 | 5.85p | 6.00p | 5.63p | 5.80p | 1419819 |
| 24/10/2023 | 5.80p | 5.90p | 5.68p | 5.90p | 1338383 |
| 23/10/2023 | 5.80p | 5.90p | 5.72p | 5.80p | 4166256 |
| 20/10/2023 | 5.80p | 5.89p | 5.73p | 5.80p | 3363155 |
| 19/10/2023 | 5.80p | 5.90p | 5.70p | 5.80p | 3462095 |
| 18/10/2023 | 5.85p | 6.00p | 5.70p | 5.80p | 2526248 |
| 17/10/2023 | 5.85p | 6.20p | 5.60p | 5.90p | 7650467 |
| 16/10/2023 | 5.90p | 6.00p | 5.50p | 5.80p | 4670006 |
| 13/10/2023 | 5.85p | 6.00p | 5.80p | 5.90p | 1806445 |
| 12/10/2023 | 6.00p | 6.20p | 5.80p | 5.80p | 5018369 |
| 11/10/2023 | 6.60p | 6.70p | 5.81p | 5.90p | 9897253 |
| 10/10/2023 | 6.75p | 7.00p | 6.60p | 7.00p | 1651654 |
| 09/10/2023 | 7.05p | 7.20p | 6.50p | 6.75p | 1547332 |
| 06/10/2023 | 7.05p | 7.05p | 6.90p | 7.05p | 412492 |
| 05/10/2023 | 6.95p | 7.20p | 6.90p | 7.05p | 1549059 |
| 04/10/2023 | 7.15p | 7.30p | 6.90p | 6.95p | 2141936 |
| 03/10/2023 | 7.15p | 7.17p | 7.06p | 7.15p | 324735 |
| 02/10/2023 | 7.30p | 7.50p | 7.02p | 7.15p | 1373516 |
| 29/09/2023 | 7.35p | 7.50p | 7.10p | 7.30p | 1283854 |
| 28/09/2023 | 7.35p | 7.50p | 7.22p | 7.50p | 406252 |
| 27/09/2023 | 7.30p | 7.50p | 7.20p | 7.35p | 27393868 |
| 26/09/2023 | 7.35p | 7.50p | 7.10p | 7.30p | 617370 |
| 25/09/2023 | 7.35p | 7.35p | 7.20p | 7.35p | 302890 |
| 22/09/2023 | 7.45p | 7.70p | 7.20p | 7.35p | 2970071 |
| 21/09/2023 | 7.60p | 7.86p | 7.31p | 7.45p | 13887667 |
| 20/09/2023 | 7.65p | 7.80p | 7.44p | 7.60p | 943473 |
| 19/09/2023 | 7.60p | 7.80p | 7.50p | 7.65p | 1416910 |
| 18/09/2023 | 7.00p | 7.95p | 6.93p | 7.65p | 7959720 |
| 15/09/2023 | 7.05p | 7.20p | 6.83p | 7.05p | 1477694 |
| 14/09/2023 | 7.00p | 7.20p | 6.80p | 7.00p | 877422 |
| 13/09/2023 | 6.95p | 7.20p | 6.72p | 6.80p | 1225751 |
| 12/09/2023 | 7.00p | 7.20p | 6.70p | 7.20p | 822679 |
| 11/09/2023 | 7.00p | 7.15p | 6.90p | 7.00p | 1328559 |
| 08/09/2023 | 7.00p | 7.20p | 6.80p | 7.00p | 491172 |
| 07/09/2023 | 6.80p | 7.10p | 6.70p | 7.00p | 1199596 |
| 06/09/2023 | 6.90p | 6.94p | 6.71p | 6.80p | 2079128 |
| 05/09/2023 | 6.90p | 7.00p | 6.80p | 7.00p | 2841209 |
| 04/09/2023 | 6.95p | 7.10p | 6.74p | 6.90p | 1483090 |
| 01/09/2023 | 7.00p | 7.10p | 6.80p | 6.95p | 2910500 |
| 31/08/2023 | 7.15p | 7.29p | 7.00p | 7.10p | 1547638 |
| 30/08/2023 | 7.35p | 7.40p | 7.00p | 7.10p | 2126001 |
| 29/08/2023 | 7.45p | 7.60p | 7.28p | 7.35p | 1599399 |
| 25/08/2023 | 7.35p | 7.48p | 7.28p | 7.45p | 1971741 |
| 24/08/2023 | 7.40p | 7.41p | 7.20p | 7.35p | 2451985 |
| 23/08/2023 | 6.80p | 7.50p | 6.63p | 7.30p | 3235971 |
| 22/08/2023 | 6.60p | 6.94p | 6.30p | 6.90p | 989762 |
| 21/08/2023 | 6.60p | 6.80p | 6.30p | 6.60p | 2197926 |
| 18/08/2023 | 6.65p | 6.80p | 6.30p | 6.35p | 2711062 |
| 17/08/2023 | 6.85p | 6.90p | 6.50p | 6.65p | 840811 |
| 16/08/2023 | 6.85p | 7.00p | 6.67p | 6.85p | 919679 |
| 15/08/2023 | 6.85p | 6.96p | 6.72p | 6.85p | 335752 |
| 14/08/2023 | 7.00p | 7.20p | 6.70p | 6.85p | 1189477 |
| 11/08/2023 | 6.90p | 7.20p | 6.82p | 6.84p | 684334 |
| 10/08/2023 | 7.15p | 7.30p | 6.70p | 7.00p | 3668920 |
| 09/08/2023 | 7.15p | 7.18p | 7.00p | 7.10p | 531250 |
| 08/08/2023 | 7.10p | 7.30p | 7.00p | 7.28p | 428074 |
| 07/08/2023 | 7.15p | 7.20p | 7.00p | 7.10p | 1305812 |
| 04/08/2023 | 7.10p | 7.40p | 7.00p | 7.40p | 604409 |
| 03/08/2023 | 7.20p | 7.27p | 7.00p | 7.10p | 2348614 |
| 02/08/2023 | 7.35p | 7.35p | 7.10p | 7.20p | 1058160 |
| 01/08/2023 | 7.35p | 7.40p | 7.30p | 7.35p | 354785 |
| 31/07/2023 | 7.35p | 7.40p | 7.30p | 7.40p | 1873484 |
| 28/07/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 1358714 |
| 27/07/2023 | 7.40p | 7.50p | 7.30p | 7.30p | 559621 |
| 26/07/2023 | 7.40p | 7.50p | 7.36p | 7.40p | 1294479 |
| 25/07/2023 | 7.40p | 7.50p | 7.33p | 7.48p | 764908 |
| 24/07/2023 | 7.50p | 7.60p | 7.30p | 7.40p | 1064289 |
| 21/07/2023 | 7.60p | 7.70p | 7.45p | 7.50p | 2337280 |
| 20/07/2023 | 7.65p | 7.80p | 7.50p | 7.50p | 1997977 |
| 19/07/2023 | 7.65p | 7.80p | 7.50p | 7.70p | 827266 |
| 18/07/2023 | 7.65p | 7.80p | 7.51p | 7.65p | 658150 |
| 17/07/2023 | 7.85p | 8.20p | 7.61p | 7.80p | 796910 |
| 14/07/2023 | 7.65p | 7.99p | 7.57p | 7.80p | 772505 |
| 13/07/2023 | 7.70p | 7.80p | 7.53p | 7.70p | 1069731 |
| 12/07/2023 | 7.95p | 8.10p | 7.60p | 7.70p | 1607522 |
| 11/07/2023 | 7.80p | 8.00p | 7.70p | 7.90p | 699142 |
| 10/07/2023 | 7.85p | 8.00p | 7.60p | 7.80p | 438101 |
| 07/07/2023 | 7.90p | 8.10p | 7.70p | 7.85p | 1291085 |
| 06/07/2023 | 8.20p | 8.40p | 7.72p | 7.85p | 982878 |
| 05/07/2023 | 8.20p | 8.30p | 8.00p | 8.20p | 939612 |
| 04/07/2023 | 7.85p | 8.20p | 7.70p | 8.16p | 2502983 |
| 03/07/2023 | 7.80p | 8.20p | 7.60p | 7.85p | 1292912 |
| 30/06/2023 | 7.70p | 7.99p | 7.60p | 7.80p | 906304 |
| 29/06/2023 | 7.65p | 7.90p | 7.50p | 7.70p | 526788 |
| 28/06/2023 | 7.70p | 7.90p | 7.50p | 7.70p | 674922 |
| 27/06/2023 | 8.00p | 8.00p | 7.50p | 7.60p | 1688317 |
| 26/06/2023 | 8.35p | 8.50p | 8.00p | 8.00p | 590495 |
| 23/06/2023 | 8.40p | 8.50p | 8.20p | 8.20p | 933312 |
| 22/06/2023 | 8.60p | 8.60p | 8.20p | 8.30p | 1807754 |
| 21/06/2023 | 8.90p | 8.97p | 8.34p | 8.34p | 809524 |
| 20/06/2023 | 9.00p | 9.10p | 8.80p | 8.90p | 1489236 |
| 19/06/2023 | 9.05p | 9.20p | 8.90p | 9.00p | 752534 |
| 16/06/2023 | 8.90p | 9.20p | 8.90p | 9.05p | 976902 |
| 15/06/2023 | 8.90p | 9.10p | 8.80p | 8.90p | 1053159 |
| 14/06/2023 | 9.10p | 9.19p | 8.88p | 8.90p | 1849957 |
| 13/06/2023 | 9.00p | 9.30p | 8.80p | 9.10p | 3311386 |
| 12/06/2023 | 8.65p | 9.20p | 8.50p | 9.00p | 1872841 |
| 09/06/2023 | 8.40p | 9.20p | 8.30p | 8.90p | 3960731 |
| 08/06/2023 | 8.20p | 8.50p | 8.07p | 8.26p | 1723011 |
| 07/06/2023 | 7.75p | 8.40p | 7.30p | 8.00p | 8856115 |
| 06/06/2023 | 7.45p | 8.00p | 7.20p | 7.80p | 3593212 |
| 05/06/2023 | 7.20p | 7.40p | 7.00p | 7.20p | 928716 |
| 02/06/2023 | 7.20p | 7.40p | 7.00p | 7.10p | 892487 |
| 01/06/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 578964 |
| 31/05/2023 | 7.10p | 7.40p | 7.00p | 7.10p | 1067957 |
| 30/05/2023 | 7.15p | 7.50p | 7.00p | 7.20p | 1645139 |
| 26/05/2023 | 7.10p | 7.20p | 7.00p | 7.15p | 2931451 |
| 25/05/2023 | 7.15p | 7.20p | 7.00p | 7.10p | 936815 |
| 24/05/2023 | 7.45p | 7.50p | 7.10p | 7.20p | 2539988 |
| 23/05/2023 | 7.45p | 8.00p | 7.40p | 7.44p | 1182181 |
| 22/05/2023 | 7.60p | 7.64p | 7.40p | 7.50p | 1065822 |
| 19/05/2023 | 7.65p | 7.95p | 7.50p | 7.56p | 2082004 |
| 18/05/2023 | 7.80p | 7.82p | 7.50p | 7.80p | 1658040 |
| 17/05/2023 | 7.80p | 8.00p | 7.60p | 7.80p | 578964 |
| 16/05/2023 | 8.05p | 8.20p | 7.60p | 7.80p | 1492276 |
| 15/05/2023 | 8.10p | 8.20p | 7.80p | 7.92p | 1029234 |
| 12/05/2023 | 8.15p | 8.21p | 7.70p | 8.10p | 15418470 |
| 11/05/2023 | 8.40p | 8.50p | 8.00p | 8.15p | 1665064 |
| 10/05/2023 | 8.75p | 9.00p | 8.34p | 8.40p | 3662713 |
| 09/05/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 547772 |
| 05/05/2023 | 8.75p | 9.00p | 8.50p | 8.78p | 2369099 |
| 04/05/2023 | 9.15p | 9.30p | 8.50p | 8.80p | 1674969 |
| 03/05/2023 | 9.25p | 9.30p | 8.80p | 9.15p | 1764701 |
| 02/05/2023 | 9.25p | 9.50p | 9.00p | 9.50p | 546482 |
| 28/04/2023 | 8.80p | 9.50p | 8.80p | 9.25p | 1099859 |
| 27/04/2023 | 8.65p | 9.00p | 8.50p | 8.80p | 696274 |
*Close Price adjusted for both dividends and splits