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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Jubilee Metals Group (JLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 5.35p | 5.40p | 5.20p | 5.30p | 1944232 |
| 13/11/2024 | 5.40p | 5.50p | 5.20p | 5.28p | 11042258 |
| 12/11/2024 | 5.70p | 5.80p | 5.30p | 5.30p | 6940731 |
| 11/11/2024 | 5.35p | 5.90p | 5.35p | 5.70p | 23991104 |
| 08/11/2024 | 4.75p | 5.48p | 4.75p | 5.42p | 26170398 |
| 07/11/2024 | 4.48p | 4.80p | 4.48p | 4.75p | 76481200 |
| 06/11/2024 | 4.48p | 4.50p | 4.40p | 4.45p | 3935805 |
| 05/11/2024 | 4.45p | 4.50p | 4.40p | 4.45p | 13697763 |
| 04/11/2024 | 4.50p | 4.55p | 4.45p | 4.45p | 5892607 |
| 01/11/2024 | 4.50p | 4.55p | 4.45p | 4.45p | 8256596 |
| 31/10/2024 | 4.50p | 4.55p | 4.42p | 4.45p | 25170416 |
| 30/10/2024 | 4.50p | 4.55p | 4.40p | 4.50p | 2625478 |
| 29/10/2024 | 4.45p | 4.59p | 4.40p | 4.59p | 4576513 |
| 28/10/2024 | 4.55p | 4.55p | 4.40p | 4.48p | 9296560 |
| 25/10/2024 | 4.55p | 4.55p | 4.52p | 4.55p | 4472662 |
| 24/10/2024 | 4.56p | 4.60p | 4.52p | 4.54p | 12855529 |
| 23/10/2024 | 4.56p | 4.60p | 4.52p | 4.54p | 3944436 |
| 22/10/2024 | 4.56p | 4.61p | 4.53p | 4.56p | 11789027 |
| 21/10/2024 | 4.55p | 4.60p | 4.53p | 4.55p | 24000492 |
| 18/10/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 9606737 |
| 17/10/2024 | 4.55p | 4.60p | 4.51p | 4.55p | 11560401 |
| 16/10/2024 | 4.55p | 4.59p | 4.50p | 4.55p | 9161907 |
| 15/10/2024 | 4.53p | 4.60p | 4.48p | 4.50p | 20237452 |
| 14/10/2024 | 4.53p | 4.60p | 4.45p | 4.50p | 16081577 |
| 11/10/2024 | 4.55p | 4.60p | 4.45p | 4.45p | 17346692 |
| 10/10/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 10974811 |
| 09/10/2024 | 4.60p | 4.70p | 4.50p | 4.50p | 9123171 |
| 08/10/2024 | 4.70p | 4.70p | 4.50p | 4.50p | 6265943 |
| 07/10/2024 | 4.65p | 4.80p | 4.60p | 4.60p | 10531169 |
| 04/10/2024 | 4.75p | 4.80p | 4.60p | 4.63p | 5281037 |
| 03/10/2024 | 4.93p | 4.94p | 4.70p | 4.80p | 4768835 |
| 02/10/2024 | 4.88p | 4.95p | 4.80p | 4.90p | 4328139 |
| 01/10/2024 | 4.88p | 4.93p | 4.80p | 4.88p | 1088855 |
| 30/09/2024 | 4.93p | 4.95p | 4.80p | 4.80p | 4535370 |
| 27/09/2024 | 4.95p | 5.00p | 4.90p | 4.90p | 10668970 |
| 26/09/2024 | 4.93p | 5.00p | 4.85p | 4.90p | 7333146 |
| 25/09/2024 | 4.93p | 5.00p | 4.86p | 4.90p | 7396585 |
| 24/09/2024 | 4.95p | 5.00p | 4.88p | 4.93p | 3674507 |
| 23/09/2024 | 4.90p | 5.00p | 4.85p | 4.90p | 6074707 |
| 20/09/2024 | 4.95p | 5.00p | 4.80p | 4.88p | 3072278 |
| 19/09/2024 | 5.00p | 5.10p | 4.90p | 4.95p | 6769159 |
| 18/09/2024 | 5.00p | 5.10p | 4.93p | 4.98p | 1388281 |
| 17/09/2024 | 5.05p | 5.10p | 5.00p | 5.00p | 3644085 |
| 16/09/2024 | 5.05p | 5.10p | 5.00p | 5.05p | 3269398 |
| 13/09/2024 | 5.00p | 5.10p | 4.90p | 5.10p | 10993652 |
| 12/09/2024 | 5.00p | 5.10p | 4.90p | 5.00p | 4485374 |
| 11/09/2024 | 5.20p | 5.30p | 4.81p | 4.96p | 15106151 |
| 10/09/2024 | 5.30p | 5.40p | 5.00p | 5.10p | 6421781 |
| 09/09/2024 | 5.35p | 5.46p | 5.20p | 5.30p | 729735 |
| 06/09/2024 | 5.40p | 5.50p | 5.30p | 5.34p | 1810850 |
| 05/09/2024 | 5.45p | 5.50p | 5.35p | 5.40p | 1620778 |
| 04/09/2024 | 5.50p | 5.60p | 5.40p | 5.45p | 1701394 |
| 03/09/2024 | 5.50p | 5.54p | 5.44p | 5.50p | 1622053 |
| 02/09/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 852284 |
| 30/08/2024 | 5.50p | 5.60p | 5.40p | 5.50p | 3487256 |
| 29/08/2024 | 5.55p | 5.60p | 5.44p | 5.60p | 2559670 |
| 28/08/2024 | 5.65p | 5.70p | 5.40p | 5.55p | 2333759 |
| 27/08/2024 | 5.70p | 5.80p | 5.50p | 5.50p | 3263623 |
| 23/08/2024 | 5.65p | 5.70p | 5.60p | 5.66p | 2140146 |
| 22/08/2024 | 5.70p | 5.80p | 5.65p | 5.68p | 3846449 |
| 21/08/2024 | 6.00p | 6.08p | 5.64p | 5.70p | 14674718 |
| 20/08/2024 | 5.95p | 6.00p | 5.78p | 5.98p | 4378434 |
| 19/08/2024 | 5.90p | 6.00p | 5.90p | 5.95p | 2563207 |
| 16/08/2024 | 5.90p | 6.00p | 5.90p | 5.94p | 1861242 |
| 15/08/2024 | 6.00p | 6.10p | 5.88p | 5.90p | 1836407 |
| 14/08/2024 | 6.00p | 6.10p | 5.93p | 6.00p | 1958397 |
| 13/08/2024 | 5.95p | 6.10p | 5.80p | 6.00p | 3938367 |
| 12/08/2024 | 5.95p | 6.10p | 5.85p | 6.00p | 2920221 |
| 09/08/2024 | 6.00p | 6.10p | 5.95p | 6.06p | 1526198 |
| 08/08/2024 | 5.85p | 6.10p | 5.85p | 6.00p | 4192649 |
| 07/08/2024 | 5.80p | 6.00p | 5.75p | 5.98p | 689346 |
| 06/08/2024 | 5.55p | 5.90p | 5.50p | 5.90p | 4726716 |
| 05/08/2024 | 5.85p | 6.00p | 5.50p | 5.50p | 5113730 |
| 02/08/2024 | 6.16p | 6.20p | 5.86p | 6.00p | 2405132 |
| 01/08/2024 | 6.10p | 6.30p | 6.09p | 6.16p | 10840349 |
| 31/07/2024 | 5.95p | 6.20p | 5.90p | 6.10p | 5318198 |
| 30/07/2024 | 6.40p | 6.50p | 5.90p | 5.95p | 4853408 |
| 29/07/2024 | 6.41p | 6.50p | 6.30p | 6.50p | 1501028 |
| 26/07/2024 | 6.50p | 6.70p | 6.30p | 6.34p | 4552311 |
| 25/07/2024 | 6.55p | 6.70p | 6.33p | 6.50p | 3490833 |
| 24/07/2024 | 6.50p | 6.70p | 6.34p | 6.40p | 7794316 |
| 23/07/2024 | 6.40p | 6.70p | 6.30p | 6.36p | 8946927 |
| 22/07/2024 | 6.65p | 6.65p | 6.30p | 6.30p | 3465763 |
| 19/07/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1574657 |
| 18/07/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 1383883 |
| 17/07/2024 | 6.80p | 6.90p | 6.52p | 6.65p | 1325825 |
| 16/07/2024 | 6.85p | 6.90p | 6.72p | 6.90p | 1624672 |
| 15/07/2024 | 6.90p | 7.00p | 6.80p | 6.85p | 4868714 |
| 12/07/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 2032780 |
| 11/07/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 2246169 |
| 10/07/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 1275190 |
| 09/07/2024 | 6.95p | 6.95p | 6.80p | 6.80p | 2386208 |
| 08/07/2024 | 6.95p | 7.10p | 6.80p | 7.00p | 2291919 |
| 05/07/2024 | 6.95p | 7.10p | 6.86p | 6.90p | 2747292 |
| 04/07/2024 | 6.95p | 7.10p | 6.86p | 6.95p | 1573168 |
| 03/07/2024 | 6.90p | 7.10p | 6.80p | 6.95p | 955730 |
| 02/07/2024 | 7.00p | 7.10p | 6.80p | 7.00p | 578185 |
| 01/07/2024 | 7.05p | 7.10p | 6.90p | 7.00p | 926083 |
| 28/06/2024 | 7.05p | 7.10p | 7.01p | 7.05p | 1379303 |
| 27/06/2024 | 7.05p | 7.10p | 7.00p | 7.02p | 1831016 |
| 26/06/2024 | 7.25p | 7.40p | 7.00p | 7.10p | 8589218 |
| 25/06/2024 | 7.10p | 7.40p | 7.01p | 7.20p | 4247881 |
| 24/06/2024 | 7.25p | 7.50p | 7.00p | 7.10p | 8557711 |
| 21/06/2024 | 7.00p | 7.05p | 6.80p | 6.95p | 4340148 |
| 20/06/2024 | 7.10p | 7.10p | 6.80p | 6.95p | 5676110 |
| 19/06/2024 | 7.00p | 7.20p | 6.90p | 7.10p | 4605487 |
| 18/06/2024 | 7.30p | 7.40p | 6.80p | 7.00p | 5651683 |
| 17/06/2024 | 7.55p | 7.60p | 7.20p | 7.40p | 1623847 |
| 14/06/2024 | 7.60p | 7.60p | 7.50p | 7.60p | 1990397 |
| 13/06/2024 | 7.60p | 7.70p | 7.50p | 7.60p | 3701005 |
| 12/06/2024 | 7.60p | 7.70p | 7.50p | 7.60p | 3415135 |
| 11/06/2024 | 7.60p | 7.74p | 7.50p | 7.60p | 3123969 |
| 10/06/2024 | 7.70p | 7.80p | 7.50p | 7.60p | 3110178 |
| 07/06/2024 | 7.80p | 8.00p | 7.60p | 7.70p | 1814087 |
| 06/06/2024 | 7.75p | 8.00p | 7.60p | 7.70p | 3207578 |
| 05/06/2024 | 7.80p | 7.80p | 7.60p | 7.75p | 1703877 |
| 04/06/2024 | 7.95p | 8.00p | 7.70p | 7.80p | 2270040 |
| 03/06/2024 | 7.90p | 8.00p | 7.61p | 8.00p | 2967492 |
| 31/05/2024 | 8.00p | 8.10p | 7.90p | 7.90p | 777905 |
| 30/05/2024 | 7.90p | 8.20p | 7.80p | 8.00p | 1088399 |
| 29/05/2024 | 8.05p | 8.12p | 7.83p | 7.90p | 4476429 |
| 28/05/2024 | 8.05p | 8.20p | 7.90p | 8.05p | 8277296 |
| 24/05/2024 | 8.10p | 8.20p | 7.92p | 8.00p | 2137740 |
| 23/05/2024 | 8.40p | 8.50p | 8.00p | 8.00p | 3682080 |
| 22/05/2024 | 8.50p | 8.60p | 8.30p | 8.50p | 2284575 |
| 21/05/2024 | 8.60p | 8.70p | 8.32p | 8.50p | 5294992 |
| 20/05/2024 | 8.35p | 8.90p | 8.20p | 8.66p | 19211670 |
| 17/05/2024 | 7.85p | 8.50p | 7.70p | 8.35p | 4333012 |
| 16/05/2024 | 7.80p | 8.00p | 7.70p | 7.85p | 6478213 |
| 15/05/2024 | 7.60p | 7.90p | 7.56p | 7.86p | 8506766 |
| 14/05/2024 | 7.60p | 7.70p | 7.40p | 7.60p | 1801603 |
| 13/05/2024 | 7.60p | 7.70p | 7.30p | 7.50p | 2433529 |
| 10/05/2024 | 7.60p | 7.70p | 7.50p | 7.50p | 2731318 |
| 09/05/2024 | 7.60p | 7.70p | 7.50p | 7.60p | 2143404 |
| 08/05/2024 | 7.65p | 7.90p | 7.36p | 7.36p | 4341972 |
| 07/05/2024 | 7.30p | 8.00p | 7.15p | 7.65p | 5477902 |
| 03/05/2024 | 7.00p | 7.30p | 7.00p | 7.30p | 2330652 |
| 02/05/2024 | 6.90p | 7.07p | 6.80p | 7.00p | 2208315 |
| 01/05/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 654069 |
| 30/04/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 5419218 |
| 29/04/2024 | 6.65p | 7.00p | 6.54p | 6.90p | 4531084 |
| 26/04/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 1234915 |
| 25/04/2024 | 6.65p | 6.80p | 6.50p | 6.60p | 5580354 |
| 24/04/2024 | 6.80p | 6.90p | 6.56p | 6.70p | 4134915 |
| 23/04/2024 | 6.80p | 6.90p | 6.70p | 6.80p | 2986508 |
| 22/04/2024 | 6.80p | 6.90p | 6.78p | 6.90p | 5687686 |
| 19/04/2024 | 6.85p | 6.90p | 6.70p | 6.80p | 3794422 |
| 18/04/2024 | 6.85p | 7.00p | 6.54p | 6.85p | 14081808 |
| 17/04/2024 | 7.15p | 7.34p | 7.00p | 7.34p | 2656195 |
| 16/04/2024 | 7.40p | 7.50p | 7.00p | 7.10p | 3299340 |
| 15/04/2024 | 7.40p | 7.50p | 7.20p | 7.20p | 3352720 |
| 12/04/2024 | 7.35p | 7.50p | 7.20p | 7.40p | 4859306 |
| 11/04/2024 | 7.45p | 7.60p | 7.20p | 7.30p | 3211960 |
| 10/04/2024 | 7.40p | 7.60p | 7.30p | 7.46p | 2690685 |
| 09/04/2024 | 7.25p | 7.50p | 7.10p | 7.40p | 10314202 |
| 08/04/2024 | 6.90p | 7.70p | 6.85p | 7.38p | 12245394 |
| 05/04/2024 | 6.25p | 7.00p | 6.16p | 6.90p | 7846141 |
| 04/04/2024 | 5.80p | 6.50p | 5.70p | 6.40p | 6381995 |
| 03/04/2024 | 5.80p | 5.90p | 5.60p | 5.80p | 3959543 |
| 02/04/2024 | 5.55p | 5.90p | 5.50p | 5.90p | 3283930 |
| 28/03/2024 | 5.55p | 5.90p | 5.43p | 5.60p | 6210693 |
| 27/03/2024 | 5.45p | 5.50p | 5.30p | 5.45p | 11407745 |
| 26/03/2024 | 5.45p | 5.50p | 5.40p | 5.44p | 3864118 |
| 25/03/2024 | 5.60p | 5.70p | 5.38p | 5.45p | 5022918 |
| 22/03/2024 | 5.65p | 5.70p | 5.52p | 5.60p | 1366960 |
| 21/03/2024 | 5.85p | 5.90p | 5.60p | 5.60p | 4770648 |
| 20/03/2024 | 5.80p | 5.80p | 5.70p | 5.86p | 7054424 |
| 19/03/2024 | 5.80p | 5.90p | 5.70p | 5.70p | 918364 |
| 18/03/2024 | 5.80p | 5.90p | 5.62p | 5.80p | 3413604 |
| 15/03/2024 | 5.80p | 5.90p | 5.74p | 5.80p | 2128867 |
| 14/03/2024 | 5.60p | 5.90p | 5.60p | 5.90p | 8823089 |
| 13/03/2024 | 5.95p | 6.10p | 5.60p | 5.68p | 5204046 |
| 12/03/2024 | 6.25p | 6.63p | 5.93p | 5.95p | 5725404 |
| 11/03/2024 | 5.70p | 6.32p | 5.50p | 6.32p | 5864137 |
| 08/03/2024 | 5.45p | 5.90p | 5.45p | 5.66p | 4455832 |
| 07/03/2024 | 5.30p | 5.50p | 5.20p | 5.45p | 2771427 |
| 06/03/2024 | 5.20p | 5.30p | 5.20p | 5.20p | 6600967 |
| 05/03/2024 | 5.20p | 5.30p | 5.10p | 5.14p | 2668785 |
| 04/03/2024 | 5.20p | 5.30p | 5.10p | 5.14p | 1713706 |
| 01/03/2024 | 5.00p | 5.28p | 4.98p | 5.20p | 11042703 |
| 29/02/2024 | 5.00p | 5.10p | 4.90p | 5.00p | 3440360 |
| 28/02/2024 | 5.05p | 5.10p | 4.90p | 5.00p | 2943805 |
| 27/02/2024 | 5.25p | 5.40p | 5.00p | 5.05p | 5930988 |
| 26/02/2024 | 5.20p | 5.50p | 5.00p | 5.12p | 11462013 |
| 23/02/2024 | 5.10p | 5.25p | 5.00p | 5.20p | 2425532 |
| 22/02/2024 | 5.40p | 5.50p | 5.07p | 5.10p | 2966932 |
| 21/02/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 2873221 |
| 20/02/2024 | 5.65p | 5.70p | 5.40p | 5.48p | 5138857 |
| 19/02/2024 | 5.55p | 5.70p | 5.50p | 5.65p | 2288231 |
| 16/02/2024 | 5.05p | 5.70p | 4.99p | 5.58p | 12546242 |
| 15/02/2024 | 5.05p | 5.20p | 4.90p | 5.10p | 739354 |
| 14/02/2024 | 5.05p | 5.20p | 4.90p | 5.00p | 1318362 |
| 13/02/2024 | 5.05p | 5.20p | 4.90p | 5.05p | 2762436 |
| 12/02/2024 | 5.25p | 5.30p | 5.00p | 5.05p | 1409151 |
| 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 |
*Close Price adjusted for both dividends and splits