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:
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
- Hold Fresnillo (FRES) by Berenberg
Jubilee Metals Group (JLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits