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 |
|---|---|---|---|---|---|
| 01/04/2016 | 3.08p | 3.15p | 2.95p | 3.10p | 17173458 |
| 31/03/2016 | 2.85p | 3.18p | 2.82p | 3.08p | 16651130 |
| 30/03/2016 | 2.83p | 2.90p | 2.73p | 2.83p | 10924169 |
| 29/03/2016 | 2.90p | 2.92p | 2.80p | 2.83p | 8181896 |
| 24/03/2016 | 3.00p | 3.02p | 2.86p | 2.90p | 6112645 |
| 23/03/2016 | 2.93p | 3.07p | 2.90p | 3.00p | 9047010 |
| 22/03/2016 | 2.95p | 2.99p | 2.82p | 2.93p | 37476168 |
| 21/03/2016 | 3.23p | 3.24p | 3.00p | 3.13p | 10688443 |
| 18/03/2016 | 3.28p | 3.28p | 3.15p | 3.23p | 4155251 |
| 17/03/2016 | 3.45p | 3.45p | 3.22p | 3.28p | 5201385 |
| 16/03/2016 | 3.48p | 3.50p | 3.28p | 3.38p | 10095589 |
| 15/03/2016 | 3.45p | 3.63p | 3.31p | 3.48p | 8585740 |
| 14/03/2016 | 3.28p | 3.78p | 3.26p | 3.45p | 26451444 |
| 11/03/2016 | 3.35p | 3.37p | 3.25p | 3.28p | 2699006 |
| 10/03/2016 | 3.33p | 3.40p | 3.24p | 3.35p | 5117285 |
| 09/03/2016 | 3.40p | 3.43p | 3.20p | 3.33p | 6285463 |
| 08/03/2016 | 3.50p | 3.62p | 3.38p | 3.40p | 3980181 |
| 07/03/2016 | 3.48p | 3.58p | 3.38p | 3.50p | 11213026 |
| 04/03/2016 | 3.30p | 3.50p | 3.20p | 3.48p | 7016217 |
| 03/03/2016 | 3.20p | 3.35p | 3.13p | 3.30p | 4813245 |
| 02/03/2016 | 3.25p | 3.29p | 3.15p | 3.20p | 3440521 |
| 01/03/2016 | 3.20p | 3.30p | 3.15p | 3.25p | 4041219 |
| 29/02/2016 | 3.33p | 3.37p | 3.13p | 3.20p | 6492015 |
| 26/02/2016 | 3.40p | 3.41p | 3.25p | 3.33p | 5596414 |
| 25/02/2016 | 3.30p | 3.40p | 3.27p | 3.40p | 4738565 |
| 24/02/2016 | 3.33p | 3.53p | 3.21p | 3.30p | 3575305 |
| 23/02/2016 | 3.30p | 3.42p | 3.22p | 3.33p | 8291799 |
| 22/02/2016 | 3.48p | 3.50p | 3.15p | 3.30p | 11951513 |
| 19/02/2016 | 3.45p | 3.60p | 3.30p | 3.48p | 11364571 |
| 18/02/2016 | 3.43p | 3.50p | 3.23p | 3.43p | 7047194 |
| 17/02/2016 | 3.20p | 3.64p | 3.15p | 3.43p | 15635126 |
| 16/02/2016 | 3.05p | 3.50p | 2.91p | 3.23p | 21180408 |
| 15/02/2016 | 3.03p | 3.14p | 2.91p | 3.03p | 10810190 |
| 12/02/2016 | 3.20p | 3.20p | 2.89p | 3.03p | 12387387 |
| 11/02/2016 | 3.10p | 3.24p | 2.98p | 3.20p | 10690441 |
| 10/02/2016 | 3.20p | 3.33p | 2.97p | 3.13p | 7378554 |
| 09/02/2016 | 3.30p | 3.42p | 3.17p | 3.20p | 3758313 |
| 08/02/2016 | 3.23p | 3.49p | 3.22p | 3.28p | 7166435 |
| 05/02/2016 | 3.20p | 3.35p | 3.16p | 3.23p | 3854826 |
| 04/02/2016 | 3.10p | 3.26p | 3.10p | 3.20p | 2610839 |
| 03/02/2016 | 3.10p | 3.15p | 3.05p | 3.10p | 1817597 |
| 02/02/2016 | 3.10p | 3.13p | 3.08p | 3.10p | 2421492 |
| 01/02/2016 | 3.10p | 3.20p | 3.07p | 3.10p | 2223691 |
| 29/01/2016 | 3.15p | 3.22p | 3.06p | 3.10p | 2008449 |
| 28/01/2016 | 3.10p | 3.18p | 3.05p | 3.15p | 3877132 |
| 27/01/2016 | 3.20p | 3.23p | 3.05p | 3.10p | 2097037 |
| 26/01/2016 | 3.10p | 3.19p | 3.05p | 3.08p | 3911655 |
| 25/01/2016 | 3.18p | 3.38p | 3.15p | 3.18p | 4289292 |
| 22/01/2016 | 3.23p | 3.27p | 3.13p | 3.18p | 4289574 |
| 21/01/2016 | 3.10p | 3.23p | 3.05p | 3.23p | 4613884 |
| 20/01/2016 | 3.25p | 3.28p | 3.00p | 3.05p | 6379423 |
| 19/01/2016 | 3.33p | 3.40p | 3.20p | 3.25p | 8500143 |
| 18/01/2016 | 3.23p | 3.60p | 3.22p | 3.30p | 8470436 |
| 15/01/2016 | 3.40p | 3.45p | 3.14p | 3.23p | 4220046 |
| 14/01/2016 | 3.35p | 3.50p | 3.34p | 3.40p | 3935755 |
| 13/01/2016 | 3.28p | 3.54p | 3.26p | 3.38p | 4903370 |
| 12/01/2016 | 3.13p | 3.37p | 3.06p | 3.28p | 5258783 |
| 11/01/2016 | 3.15p | 3.18p | 3.00p | 3.08p | 6535514 |
| 08/01/2016 | 3.10p | 3.29p | 3.09p | 3.18p | 2157619 |
| 07/01/2016 | 3.15p | 3.18p | 3.02p | 3.10p | 4922974 |
| 06/01/2016 | 3.23p | 3.28p | 3.12p | 3.15p | 1901473 |
| 05/01/2016 | 3.18p | 3.27p | 3.11p | 3.23p | 4483414 |
| 04/01/2016 | 3.33p | 3.33p | 3.12p | 3.18p | 3027980 |
| 31/12/2015 | 3.30p | 3.38p | 3.25p | 3.33p | 2610770 |
| 30/12/2015 | 3.43p | 3.50p | 3.27p | 3.30p | 4227527 |
| 29/12/2015 | 3.43p | 3.60p | 3.39p | 3.43p | 1962284 |
| 24/12/2015 | 3.40p | 3.50p | 3.30p | 3.43p | 711734 |
| 23/12/2015 | 3.40p | 3.53p | 3.31p | 3.40p | 3343167 |
| 22/12/2015 | 3.50p | 3.52p | 3.37p | 3.40p | 4110858 |
| 21/12/2015 | 3.35p | 3.62p | 3.35p | 3.50p | 5127057 |
| 18/12/2015 | 3.45p | 3.55p | 3.30p | 3.35p | 4607908 |
| 17/12/2015 | 3.43p | 3.53p | 3.28p | 3.45p | 3449616 |
| 16/12/2015 | 3.25p | 3.50p | 3.19p | 3.43p | 8269008 |
| 15/12/2015 | 3.23p | 3.48p | 3.07p | 3.25p | 7457297 |
| 14/12/2015 | 3.18p | 3.38p | 2.99p | 3.20p | 3070405 |
| 11/12/2015 | 2.93p | 3.50p | 2.88p | 3.18p | 10150172 |
| 10/12/2015 | 3.00p | 3.04p | 2.70p | 2.93p | 11368622 |
| 09/12/2015 | 3.15p | 3.15p | 2.80p | 3.00p | 6121597 |
| 08/12/2015 | 3.20p | 3.23p | 3.02p | 3.15p | 6617137 |
| 07/12/2015 | 3.23p | 3.30p | 3.13p | 3.20p | 2097570 |
| 04/12/2015 | 3.23p | 3.33p | 3.15p | 3.23p | 3316701 |
| 03/12/2015 | 3.18p | 3.30p | 3.13p | 3.23p | 7477864 |
| 02/12/2015 | 3.38p | 3.39p | 3.11p | 3.18p | 9587190 |
| 01/12/2015 | 3.53p | 3.65p | 3.31p | 3.38p | 7669487 |
| 30/11/2015 | 3.35p | 3.69p | 3.26p | 3.53p | 10667534 |
| 27/11/2015 | 3.25p | 3.41p | 3.24p | 3.33p | 3502388 |
| 26/11/2015 | 3.15p | 3.33p | 3.11p | 3.25p | 4595518 |
| 25/11/2015 | 3.00p | 3.34p | 2.95p | 3.18p | 8706454 |
| 24/11/2015 | 3.13p | 3.18p | 3.00p | 3.00p | 6868144 |
| 23/11/2015 | 3.18p | 3.18p | 3.00p | 3.13p | 4304894 |
| 20/11/2015 | 3.23p | 3.30p | 3.12p | 3.18p | 4595399 |
| 19/11/2015 | 3.38p | 3.39p | 3.16p | 3.23p | 5207886 |
| 18/11/2015 | 3.28p | 3.43p | 3.20p | 3.38p | 2919768 |
| 17/11/2015 | 3.38p | 3.42p | 3.10p | 3.28p | 7275385 |
| 16/11/2015 | 3.53p | 3.54p | 3.28p | 3.38p | 3450872 |
| 13/11/2015 | 3.63p | 3.63p | 3.35p | 3.53p | 5443826 |
| 12/11/2015 | 3.55p | 3.70p | 3.45p | 3.63p | 7478538 |
| 11/11/2015 | 3.55p | 3.60p | 3.37p | 3.55p | 2944539 |
| 10/11/2015 | 3.58p | 3.59p | 3.42p | 3.43p | 2993885 |
| 09/11/2015 | 3.70p | 3.80p | 3.50p | 3.58p | 5237948 |
| 06/11/2015 | 3.50p | 3.77p | 3.45p | 3.70p | 6507600 |
| 05/11/2015 | 3.48p | 3.56p | 3.41p | 3.50p | 2714547 |
| 04/11/2015 | 3.35p | 3.57p | 3.35p | 3.48p | 2392744 |
| 03/11/2015 | 3.53p | 3.55p | 3.31p | 3.35p | 3675323 |
| 02/11/2015 | 3.68p | 3.79p | 3.40p | 3.53p | 2454024 |
| 30/10/2015 | 3.43p | 3.65p | 3.37p | 3.65p | 5451793 |
| 29/10/2015 | 3.50p | 3.50p | 3.27p | 3.43p | 3737727 |
| 28/10/2015 | 3.50p | 3.70p | 3.41p | 3.43p | 3989313 |
| 27/10/2015 | 3.53p | 3.55p | 3.25p | 3.50p | 12123583 |
| 26/10/2015 | 3.58p | 3.60p | 3.38p | 3.53p | 5828110 |
| 23/10/2015 | 3.73p | 3.85p | 3.52p | 3.58p | 10430883 |
| 22/10/2015 | 3.73p | 3.84p | 3.70p | 3.73p | 5334125 |
| 21/10/2015 | 3.98p | 3.98p | 3.70p | 3.73p | 11521926 |
| 20/10/2015 | 4.15p | 4.21p | 3.86p | 3.95p | 10101407 |
| 19/10/2015 | 3.88p | 4.30p | 3.88p | 4.15p | 12753245 |
| 16/10/2015 | 3.95p | 4.04p | 3.80p | 3.88p | 4622145 |
| 15/10/2015 | 3.85p | 4.18p | 3.85p | 3.95p | 11432964 |
| 14/10/2015 | 4.03p | 4.05p | 3.75p | 3.85p | 13469370 |
| 13/10/2015 | 4.00p | 4.20p | 3.91p | 4.03p | 9167721 |
| 12/10/2015 | 3.83p | 4.15p | 3.63p | 3.98p | 20273644 |
| 09/10/2015 | 3.88p | 4.20p | 3.78p | 3.83p | 20192188 |
| 08/10/2015 | 3.83p | 4.14p | 3.80p | 3.88p | 21555130 |
| 07/10/2015 | 3.23p | 4.00p | 3.18p | 3.95p | 24954640 |
| 06/10/2015 | 3.25p | 3.32p | 3.15p | 3.23p | 6881330 |
| 05/10/2015 | 3.28p | 3.38p | 3.20p | 3.25p | 9681277 |
| 02/10/2015 | 3.28p | 3.40p | 3.17p | 3.28p | 7186032 |
| 01/10/2015 | 3.25p | 3.36p | 3.12p | 3.28p | 5957530 |
| 30/09/2015 | 3.40p | 3.50p | 3.21p | 3.25p | 7004485 |
| 29/09/2015 | 3.23p | 3.70p | 3.10p | 3.40p | 19510396 |
| 28/09/2015 | 3.43p | 3.43p | 3.15p | 3.23p | 7611672 |
| 25/09/2015 | 3.53p | 3.58p | 3.33p | 3.43p | 9367265 |
| 24/09/2015 | 3.50p | 3.70p | 3.15p | 3.53p | 22875916 |
| 23/09/2015 | 3.83p | 3.84p | 3.40p | 3.50p | 20871996 |
| 22/09/2015 | 3.95p | 3.99p | 3.80p | 3.83p | 8105800 |
| 21/09/2015 | 3.90p | 4.28p | 3.89p | 3.95p | 10690877 |
| 18/09/2015 | 4.03p | 4.15p | 3.82p | 3.90p | 8685906 |
| 17/09/2015 | 4.18p | 4.34p | 3.90p | 4.03p | 12927378 |
| 16/09/2015 | 3.70p | 4.50p | 3.50p | 4.10p | 31787468 |
| 15/09/2015 | 3.80p | 3.85p | 3.65p | 3.70p | 6092966 |
| 14/09/2015 | 3.68p | 3.89p | 3.58p | 3.80p | 11384208 |
| 11/09/2015 | 3.48p | 3.69p | 3.41p | 3.68p | 15515876 |
| 10/09/2015 | 3.00p | 3.50p | 2.80p | 3.43p | 19825892 |
| 09/09/2015 | 3.10p | 3.10p | 2.91p | 3.00p | 10472123 |
| 08/09/2015 | 3.18p | 3.18p | 2.96p | 3.10p | 9861091 |
| 07/09/2015 | 3.13p | 3.18p | 3.01p | 3.18p | 9787971 |
| 04/09/2015 | 3.25p | 3.26p | 3.05p | 3.10p | 15251013 |
| 03/09/2015 | 3.40p | 3.44p | 3.18p | 3.25p | 15061822 |
| 02/09/2015 | 3.43p | 3.49p | 3.35p | 3.38p | 11287115 |
| 01/09/2015 | 3.55p | 3.57p | 3.30p | 3.43p | 11922995 |
| 28/08/2015 | 3.13p | 3.60p | 3.13p | 3.55p | 19248224 |
| 27/08/2015 | 3.18p | 3.30p | 3.06p | 3.13p | 18039356 |
| 26/08/2015 | 3.40p | 3.42p | 3.12p | 3.18p | 6520207 |
| 25/08/2015 | 3.13p | 3.55p | 3.13p | 3.40p | 14144793 |
| 24/08/2015 | 3.33p | 3.49p | 3.06p | 3.20p | 16451858 |
| 21/08/2015 | 3.48p | 3.78p | 3.33p | 3.53p | 22076364 |
| 20/08/2015 | 3.88p | 3.93p | 3.52p | 3.55p | 25405854 |
| 19/08/2015 | 3.98p | 4.15p | 3.71p | 3.88p | 16118259 |
| 18/08/2015 | 4.40p | 4.40p | 3.94p | 3.98p | 28117844 |
| 17/08/2015 | 4.43p | 4.50p | 4.27p | 4.40p | 11482113 |
| 14/08/2015 | 4.55p | 4.70p | 4.35p | 4.43p | 10092826 |
| 13/08/2015 | 4.48p | 4.73p | 4.35p | 4.55p | 14184683 |
| 12/08/2015 | 4.50p | 4.65p | 4.18p | 4.48p | 16932112 |
| 11/08/2015 | 4.03p | 4.70p | 3.94p | 4.45p | 31379876 |
| 10/08/2015 | 4.43p | 4.43p | 3.85p | 4.03p | 35235360 |
| 07/08/2015 | 4.10p | 4.67p | 4.10p | 4.40p | 25655288 |
| 06/08/2015 | 4.00p | 4.38p | 3.50p | 4.10p | 44410380 |
| 05/08/2015 | 4.58p | 4.71p | 3.61p | 3.93p | 107199032 |
| 04/08/2015 | 4.73p | 5.45p | 4.33p | 4.55p | 105888904 |
| 03/08/2015 | 3.85p | 4.70p | 3.82p | 4.63p | 48346728 |
| 31/07/2015 | 3.75p | 3.90p | 3.73p | 3.85p | 15819163 |
| 30/07/2015 | 3.70p | 3.84p | 3.51p | 3.75p | 19420036 |
| 29/07/2015 | 3.83p | 3.90p | 3.60p | 3.65p | 22545148 |
| 28/07/2015 | 3.73p | 3.90p | 3.50p | 3.83p | 37274448 |
| 27/07/2015 | 3.88p | 3.98p | 3.50p | 3.58p | 61748700 |
| 24/07/2015 | 3.43p | 3.89p | 3.15p | 3.78p | 141290128 |
| 23/07/2015 | 2.60p | 3.30p | 2.46p | 3.28p | 55787976 |
| 22/07/2015 | 2.48p | 2.80p | 2.31p | 2.60p | 58701188 |
| 21/07/2015 | 2.23p | 2.44p | 2.11p | 2.38p | 21924668 |
| 20/07/2015 | 2.45p | 2.53p | 2.20p | 2.23p | 7685137 |
| 17/07/2015 | 2.50p | 2.75p | 2.21p | 2.38p | 72460240 |
| 16/07/2015 | 1.93p | 2.45p | 1.91p | 2.43p | 27457836 |
| 15/07/2015 | 2.05p | 2.05p | 1.92p | 1.93p | 7966054 |
| 14/07/2015 | 2.03p | 2.10p | 2.01p | 2.05p | 3370034 |
| 13/07/2015 | 2.05p | 2.07p | 1.90p | 2.03p | 8587780 |
| 10/07/2015 | 2.03p | 2.09p | 2.01p | 2.05p | 3979676 |
| 09/07/2015 | 2.00p | 2.10p | 1.97p | 2.03p | 6817823 |
| 08/07/2015 | 2.10p | 2.15p | 1.96p | 2.00p | 15993825 |
| 07/07/2015 | 2.20p | 2.20p | 2.06p | 2.10p | 5250200 |
| 06/07/2015 | 2.25p | 2.30p | 2.15p | 2.20p | 8560049 |
| 03/07/2015 | 2.25p | 2.33p | 2.20p | 2.28p | 3229203 |
| 02/07/2015 | 2.25p | 2.32p | 2.17p | 2.25p | 5106282 |
| 01/07/2015 | 2.20p | 2.39p | 2.20p | 2.25p | 12737995 |
| 30/06/2015 | 2.13p | 2.28p | 2.01p | 2.20p | 13201306 |
| 29/06/2015 | 2.23p | 2.29p | 2.06p | 2.13p | 8331853 |
| 26/06/2015 | 2.33p | 2.33p | 2.19p | 2.28p | 4228665 |
| 25/06/2015 | 2.40p | 2.46p | 2.30p | 2.33p | 4757343 |
| 24/06/2015 | 2.48p | 2.50p | 2.31p | 2.40p | 6683301 |
| 23/06/2015 | 2.53p | 2.70p | 2.43p | 2.48p | 20082314 |
| 22/06/2015 | 2.20p | 2.55p | 2.20p | 2.53p | 16722044 |
| 19/06/2015 | 2.10p | 2.34p | 2.10p | 2.20p | 8746649 |
*Close Price adjusted for both dividends and splits