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 |
|---|---|---|---|---|---|
| 25/12/2020 | 10.85p | 11.47p | 10.85p | 11.45p | 3450267 |
| 24/12/2020 | 10.85p | 11.47p | 10.85p | 11.45p | 3450267 |
| 23/12/2020 | 10.95p | 11.26p | 10.80p | 10.85p | 3290782 |
| 22/12/2020 | 10.80p | 11.50p | 10.51p | 11.05p | 6625869 |
| 21/12/2020 | 11.70p | 11.70p | 10.55p | 10.90p | 11227664 |
| 18/12/2020 | 11.70p | 12.15p | 11.51p | 11.75p | 10989791 |
| 17/12/2020 | 11.25p | 11.80p | 11.00p | 11.80p | 53816972 |
| 16/12/2020 | 11.55p | 11.70p | 11.23p | 11.25p | 3160775 |
| 15/12/2020 | 11.05p | 11.84p | 11.05p | 11.50p | 12280912 |
| 14/12/2020 | 10.35p | 11.36p | 10.26p | 11.10p | 11280559 |
| 11/12/2020 | 10.13p | 10.50p | 9.71p | 10.35p | 10580479 |
| 10/12/2020 | 10.30p | 10.34p | 9.80p | 10.13p | 8587020 |
| 09/12/2020 | 10.83p | 10.98p | 10.17p | 10.30p | 7953673 |
| 08/12/2020 | 11.65p | 11.99p | 10.55p | 10.83p | 16226427 |
| 07/12/2020 | 10.60p | 12.25p | 10.52p | 11.60p | 125481472 |
| 04/12/2020 | 9.85p | 10.70p | 9.72p | 10.50p | 17838074 |
| 03/12/2020 | 8.75p | 9.90p | 8.75p | 9.85p | 13245707 |
| 02/12/2020 | 8.40p | 8.80p | 8.37p | 8.80p | 21462248 |
| 01/12/2020 | 8.40p | 8.50p | 8.31p | 8.40p | 4128734 |
| 30/11/2020 | 8.40p | 8.49p | 8.30p | 8.40p | 2134374 |
| 27/11/2020 | 8.30p | 8.50p | 8.30p | 8.50p | 3212891 |
| 26/11/2020 | 8.15p | 8.46p | 8.10p | 8.30p | 4018054 |
| 25/11/2020 | 8.20p | 8.30p | 8.10p | 8.24p | 2561178 |
| 24/11/2020 | 8.50p | 8.65p | 8.10p | 8.50p | 6562883 |
| 23/11/2020 | 8.45p | 8.70p | 8.45p | 8.50p | 7114949 |
| 20/11/2020 | 8.25p | 8.50p | 8.20p | 8.45p | 5648722 |
| 19/11/2020 | 8.55p | 8.59p | 8.12p | 8.25p | 4269507 |
| 18/11/2020 | 8.45p | 8.80p | 8.45p | 8.65p | 11112203 |
| 17/11/2020 | 8.05p | 8.79p | 8.00p | 8.45p | 16611180 |
| 16/11/2020 | 7.65p | 8.20p | 7.65p | 8.05p | 10521672 |
| 13/11/2020 | 7.75p | 7.90p | 7.60p | 7.65p | 9026267 |
| 12/11/2020 | 7.30p | 7.80p | 7.20p | 7.75p | 11420268 |
| 10/11/2020 | 7.50p | 7.50p | 7.12p | 7.40p | 8593964 |
| 09/11/2020 | 6.95p | 7.00p | 6.90p | 6.95p | 4161210 |
| 06/11/2020 | 6.85p | 7.11p | 6.85p | 6.95p | 5465690 |
| 05/11/2020 | 6.25p | 7.02p | 6.19p | 6.80p | 8965849 |
| 04/11/2020 | 6.30p | 6.30p | 6.12p | 6.25p | 1648450 |
| 03/11/2020 | 6.35p | 6.50p | 6.20p | 6.35p | 2044051 |
| 02/11/2020 | 6.40p | 6.49p | 6.21p | 6.35p | 6021967 |
| 30/10/2020 | 6.10p | 6.40p | 6.00p | 6.40p | 6512837 |
| 29/10/2020 | 6.35p | 6.35p | 6.01p | 6.10p | 3889514 |
| 28/10/2020 | 6.60p | 6.63p | 6.10p | 6.35p | 7345378 |
| 27/10/2020 | 6.80p | 6.88p | 6.50p | 6.60p | 2961641 |
| 26/10/2020 | 6.40p | 7.00p | 6.40p | 6.80p | 9004099 |
| 23/10/2020 | 6.50p | 6.60p | 6.35p | 6.45p | 3657083 |
| 22/10/2020 | 6.50p | 6.60p | 6.41p | 6.50p | 1835961 |
| 21/10/2020 | 6.55p | 6.60p | 6.44p | 6.50p | 2651669 |
| 20/10/2020 | 6.40p | 6.60p | 6.39p | 6.55p | 3587297 |
| 19/10/2020 | 6.25p | 6.50p | 6.20p | 6.40p | 6653012 |
| 16/10/2020 | 6.15p | 6.30p | 6.09p | 6.25p | 3585654 |
| 15/10/2020 | 6.30p | 6.40p | 6.08p | 6.15p | 3360250 |
| 14/10/2020 | 6.10p | 6.50p | 6.10p | 6.30p | 5236628 |
| 13/10/2020 | 6.15p | 6.44p | 6.02p | 6.15p | 8823036 |
| 12/10/2020 | 5.55p | 6.40p | 5.55p | 6.15p | 20289068 |
| 09/10/2020 | 5.20p | 5.45p | 5.17p | 5.45p | 4420805 |
| 08/10/2020 | 5.25p | 5.30p | 5.10p | 5.20p | 2435050 |
| 07/10/2020 | 5.40p | 5.47p | 5.20p | 5.25p | 3315986 |
| 06/10/2020 | 5.50p | 5.54p | 5.30p | 5.40p | 1324438 |
| 05/10/2020 | 5.50p | 5.60p | 5.40p | 5.50p | 2386827 |
| 02/10/2020 | 5.65p | 5.70p | 5.42p | 5.50p | 2814036 |
| 01/10/2020 | 5.50p | 5.80p | 5.50p | 5.70p | 5123114 |
| 30/09/2020 | 5.60p | 5.70p | 5.42p | 5.50p | 2980148 |
| 29/09/2020 | 5.25p | 5.55p | 5.10p | 5.55p | 2973146 |
| 28/09/2020 | 5.30p | 5.39p | 5.17p | 5.25p | 2048230 |
| 25/09/2020 | 5.15p | 5.40p | 5.10p | 5.30p | 3126186 |
| 24/09/2020 | 5.45p | 5.46p | 5.10p | 5.15p | 4376821 |
| 23/09/2020 | 5.65p | 5.69p | 5.35p | 5.45p | 6145864 |
| 22/09/2020 | 5.45p | 5.67p | 5.43p | 5.65p | 5171651 |
| 21/09/2020 | 6.05p | 6.18p | 5.44p | 5.45p | 8394815 |
| 18/09/2020 | 5.90p | 6.20p | 5.90p | 6.05p | 3422706 |
| 17/09/2020 | 6.10p | 6.18p | 5.84p | 5.90p | 4315009 |
| 16/09/2020 | 6.15p | 6.20p | 6.01p | 6.10p | 4322078 |
| 15/09/2020 | 5.85p | 6.20p | 5.76p | 6.15p | 7714658 |
| 14/09/2020 | 5.50p | 5.90p | 5.50p | 5.85p | 5324513 |
| 11/09/2020 | 5.50p | 5.60p | 5.40p | 5.50p | 2633651 |
| 10/09/2020 | 5.50p | 5.60p | 5.41p | 5.50p | 851676 |
| 09/09/2020 | 5.55p | 5.58p | 5.50p | 5.50p | 2880250 |
| 08/09/2020 | 5.55p | 5.60p | 5.50p | 5.56p | 3047630 |
| 07/09/2020 | 5.40p | 5.60p | 5.34p | 5.55p | 2123116 |
| 04/09/2020 | 5.55p | 5.55p | 5.30p | 5.40p | 4622174 |
| 03/09/2020 | 5.60p | 5.65p | 5.45p | 5.55p | 1929986 |
| 02/09/2020 | 5.70p | 5.72p | 5.53p | 5.60p | 3580006 |
| 01/09/2020 | 5.60p | 5.80p | 5.57p | 5.70p | 6153082 |
| 31/08/2020 | 5.60p | 5.70p | 5.54p | 5.60p | 7679845 |
| 28/08/2020 | 5.60p | 5.70p | 5.54p | 5.60p | 7679845 |
| 27/08/2020 | 5.50p | 5.60p | 5.48p | 5.60p | 3356199 |
| 26/08/2020 | 5.45p | 5.60p | 5.44p | 5.50p | 5965994 |
| 25/08/2020 | 5.30p | 5.50p | 5.22p | 5.45p | 3243450 |
| 24/08/2020 | 5.30p | 5.40p | 5.21p | 5.30p | 3045533 |
| 21/08/2020 | 5.20p | 5.20p | 5.10p | 5.15p | 2007939 |
| 20/08/2020 | 5.35p | 5.40p | 5.10p | 5.20p | 2145929 |
| 19/08/2020 | 5.40p | 5.45p | 5.31p | 5.40p | 1603495 |
| 18/08/2020 | 5.40p | 5.50p | 5.31p | 5.40p | 2620432 |
| 17/08/2020 | 5.35p | 5.48p | 5.21p | 5.40p | 4515609 |
| 14/08/2020 | 5.45p | 5.47p | 5.30p | 5.35p | 3399085 |
| 13/08/2020 | 5.55p | 5.58p | 5.37p | 5.45p | 5634710 |
| 12/08/2020 | 5.30p | 5.38p | 5.20p | 5.30p | 3576933 |
| 11/08/2020 | 5.45p | 5.50p | 5.11p | 5.35p | 6465119 |
| 10/08/2020 | 5.15p | 5.50p | 5.14p | 5.45p | 11206006 |
| 07/08/2020 | 4.85p | 5.20p | 4.85p | 5.15p | 10075463 |
| 06/08/2020 | 4.65p | 4.90p | 4.62p | 4.85p | 9492851 |
| 05/08/2020 | 4.35p | 4.60p | 4.34p | 4.55p | 4615683 |
| 04/08/2020 | 4.38p | 4.40p | 4.30p | 4.35p | 4855308 |
| 03/08/2020 | 4.53p | 4.59p | 4.34p | 4.38p | 4725664 |
| 31/07/2020 | 4.65p | 4.70p | 4.41p | 4.53p | 6163002 |
| 30/07/2020 | 4.90p | 4.90p | 4.60p | 4.65p | 4677335 |
| 29/07/2020 | 4.83p | 4.90p | 4.80p | 4.85p | 2406058 |
| 28/07/2020 | 4.83p | 4.85p | 4.77p | 4.83p | 4754351 |
| 27/07/2020 | 4.65p | 4.90p | 4.62p | 4.85p | 12860618 |
| 24/07/2020 | 4.45p | 4.80p | 4.45p | 4.65p | 8647030 |
| 23/07/2020 | 4.45p | 4.59p | 4.40p | 4.45p | 6991214 |
| 22/07/2020 | 4.43p | 4.64p | 4.39p | 4.45p | 8898773 |
| 21/07/2020 | 4.10p | 4.50p | 4.06p | 4.43p | 7581656 |
| 20/07/2020 | 3.85p | 4.20p | 3.81p | 4.15p | 7753823 |
| 17/07/2020 | 3.90p | 3.90p | 3.80p | 3.85p | 1190659 |
| 16/07/2020 | 3.95p | 4.00p | 3.75p | 3.95p | 2865389 |
| 15/07/2020 | 3.88p | 3.96p | 3.81p | 3.95p | 4993177 |
| 14/07/2020 | 3.90p | 3.95p | 3.83p | 3.88p | 3578289 |
| 13/07/2020 | 3.85p | 4.00p | 3.75p | 3.93p | 15004248 |
| 10/07/2020 | 3.55p | 3.60p | 3.50p | 3.58p | 6941567 |
| 09/07/2020 | 3.35p | 3.60p | 3.34p | 3.55p | 8157428 |
| 08/07/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 3760134 |
| 07/07/2020 | 3.33p | 3.40p | 3.20p | 3.35p | 19807212 |
| 06/07/2020 | 3.45p | 3.49p | 3.30p | 3.33p | 5586434 |
| 03/07/2020 | 3.55p | 3.60p | 3.40p | 3.45p | 5303332 |
| 02/07/2020 | 3.58p | 3.60p | 3.50p | 3.53p | 5273862 |
| 01/07/2020 | 3.68p | 3.71p | 3.52p | 3.60p | 5100747 |
| 30/06/2020 | 3.73p | 3.78p | 3.65p | 3.68p | 2650649 |
| 29/06/2020 | 3.80p | 3.80p | 3.65p | 3.73p | 4306336 |
| 26/06/2020 | 3.90p | 3.99p | 3.80p | 3.80p | 8725976 |
| 25/06/2020 | 3.90p | 4.00p | 3.83p | 3.90p | 1662541 |
| 24/06/2020 | 4.00p | 4.09p | 3.40p | 3.90p | 192597870 |
| 23/06/2020 | 3.90p | 4.09p | 3.81p | 4.00p | 3414872 |
| 22/06/2020 | 3.95p | 3.99p | 3.80p | 3.90p | 1161424 |
| 19/06/2020 | 3.83p | 4.00p | 3.77p | 3.95p | 7101026 |
| 18/06/2020 | 3.95p | 4.00p | 3.75p | 3.83p | 8582578 |
| 17/06/2020 | 3.65p | 3.70p | 3.62p | 3.65p | 1498898 |
| 16/06/2020 | 3.55p | 3.79p | 3.55p | 3.65p | 4340065 |
| 15/06/2020 | 3.65p | 3.65p | 3.46p | 3.50p | 6373169 |
| 12/06/2020 | 3.70p | 3.77p | 3.60p | 3.65p | 6635748 |
| 11/06/2020 | 3.85p | 3.90p | 3.62p | 3.70p | 13096197 |
| 10/06/2020 | 3.85p | 4.08p | 3.80p | 3.88p | 10033879 |
| 09/06/2020 | 3.68p | 3.80p | 3.66p | 3.78p | 3222741 |
| 08/06/2020 | 3.73p | 3.76p | 3.65p | 3.70p | 4352196 |
| 05/06/2020 | 3.73p | 3.80p | 3.65p | 3.73p | 3924351 |
| 04/06/2020 | 3.65p | 3.90p | 3.61p | 3.73p | 5750039 |
| 03/06/2020 | 3.58p | 3.70p | 3.55p | 3.65p | 7355309 |
| 02/06/2020 | 3.45p | 3.60p | 3.41p | 3.58p | 6197233 |
| 29/05/2020 | 3.25p | 3.28p | 3.15p | 3.23p | 555757 |
| 28/05/2020 | 3.28p | 3.30p | 3.20p | 3.25p | 2349953 |
| 27/05/2020 | 3.33p | 3.39p | 3.27p | 3.28p | 622957 |
| 26/05/2020 | 3.33p | 3.40p | 3.27p | 3.33p | 1099250 |
| 25/05/2020 | 3.33p | 3.38p | 3.27p | 3.33p | 1191067 |
| 22/05/2020 | 3.33p | 3.38p | 3.27p | 3.33p | 1191067 |
| 21/05/2020 | 3.20p | 3.40p | 3.12p | 3.33p | 5801565 |
| 20/05/2020 | 3.10p | 3.30p | 3.09p | 3.20p | 1298345 |
| 19/05/2020 | 3.20p | 3.30p | 3.00p | 3.10p | 2238369 |
| 18/05/2020 | 3.00p | 3.30p | 2.93p | 3.20p | 4375234 |
| 15/05/2020 | 2.93p | 3.10p | 2.91p | 3.00p | 3600130 |
| 14/05/2020 | 3.05p | 3.10p | 2.90p | 2.93p | 3113279 |
| 13/05/2020 | 3.05p | 3.10p | 3.00p | 3.05p | 767879 |
| 12/05/2020 | 3.15p | 3.20p | 3.00p | 3.05p | 6422224 |
| 11/05/2020 | 3.20p | 3.40p | 3.10p | 3.15p | 3539696 |
| 08/05/2020 | 2.93p | 3.30p | 2.80p | 3.20p | 5696240 |
| 07/05/2020 | 2.93p | 3.30p | 2.80p | 3.20p | 5696240 |
| 06/05/2020 | 2.95p | 3.05p | 2.80p | 2.93p | 3047884 |
| 05/05/2020 | 2.95p | 3.05p | 2.85p | 2.95p | 1170333 |
| 04/05/2020 | 3.13p | 3.15p | 2.90p | 2.95p | 3330952 |
| 01/05/2020 | 3.05p | 3.14p | 2.90p | 3.13p | 5599702 |
| 30/04/2020 | 3.00p | 3.20p | 2.90p | 3.08p | 6191608 |
| 29/04/2020 | 2.95p | 3.10p | 2.87p | 3.00p | 2497378 |
| 28/04/2020 | 2.88p | 3.00p | 2.80p | 2.93p | 3818259 |
| 27/04/2020 | 3.00p | 3.10p | 2.80p | 2.88p | 3420387 |
| 24/04/2020 | 3.10p | 3.13p | 3.00p | 3.00p | 1240032 |
| 23/04/2020 | 2.85p | 3.14p | 2.81p | 3.10p | 4798527 |
| 22/04/2020 | 2.70p | 2.90p | 2.69p | 2.85p | 6416283 |
| 21/04/2020 | 2.90p | 3.00p | 2.60p | 2.70p | 4548655 |
| 20/04/2020 | 3.10p | 3.12p | 2.80p | 2.90p | 5492060 |
| 17/04/2020 | 2.93p | 3.25p | 2.89p | 3.10p | 8791429 |
| 16/04/2020 | 2.65p | 2.98p | 2.50p | 2.80p | 5604272 |
| 15/04/2020 | 2.80p | 2.90p | 2.55p | 2.65p | 2297162 |
| 14/04/2020 | 2.55p | 2.90p | 2.53p | 2.80p | 7481647 |
| 13/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
| 10/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
| 09/04/2020 | 2.50p | 2.60p | 2.40p | 2.55p | 7136334 |
| 08/04/2020 | 2.55p | 2.60p | 2.42p | 2.50p | 2606216 |
| 07/04/2020 | 2.48p | 2.70p | 2.43p | 2.55p | 10260313 |
| 06/04/2020 | 2.35p | 2.55p | 2.30p | 2.48p | 4674605 |
| 03/04/2020 | 2.30p | 2.35p | 2.25p | 2.30p | 2797532 |
| 02/04/2020 | 2.23p | 2.35p | 2.20p | 2.30p | 3545626 |
| 01/04/2020 | 2.45p | 2.50p | 2.20p | 2.23p | 7324713 |
| 31/03/2020 | 2.40p | 2.60p | 2.32p | 2.50p | 2909629 |
| 30/03/2020 | 2.50p | 2.57p | 2.32p | 2.40p | 2953157 |
| 27/03/2020 | 2.73p | 2.81p | 2.30p | 2.50p | 7148583 |
| 26/03/2020 | 2.25p | 2.83p | 2.20p | 2.73p | 22401546 |
| 25/03/2020 | 1.93p | 2.30p | 1.93p | 2.25p | 4650673 |
| 24/03/2020 | 2.03p | 2.14p | 1.85p | 1.93p | 8971717 |
| 23/03/2020 | 2.28p | 2.28p | 2.00p | 2.00p | 5330739 |
| 20/03/2020 | 2.05p | 2.43p | 2.05p | 2.35p | 7035654 |
| 19/03/2020 | 2.20p | 2.20p | 2.00p | 2.05p | 7017716 |
*Close Price adjusted for both dividends and splits