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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Jubilee Metals Group (JLP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2014 | 1.30p | 1.35p | 1.25p | 1.30p | 1108013 |
| 11/12/2014 | 1.25p | 1.35p | 1.23p | 1.30p | 4781147 |
| 10/12/2014 | 1.23p | 1.28p | 1.17p | 1.25p | 3060265 |
| 09/12/2014 | 1.18p | 1.28p | 1.15p | 1.23p | 4121859 |
| 08/12/2014 | 1.20p | 1.25p | 1.15p | 1.18p | 1802357 |
| 05/12/2014 | 1.20p | 1.24p | 1.15p | 1.20p | 2490728 |
| 04/12/2014 | 1.23p | 1.24p | 1.17p | 1.20p | 1148241 |
| 03/12/2014 | 1.23p | 1.28p | 1.20p | 1.23p | 465436 |
| 02/12/2014 | 1.28p | 1.28p | 1.20p | 1.23p | 381530 |
| 01/12/2014 | 1.28p | 1.28p | 1.20p | 1.28p | 468305 |
| 28/11/2014 | 1.33p | 1.33p | 1.25p | 1.28p | 1010736 |
| 27/11/2014 | 1.33p | 1.36p | 1.25p | 1.33p | 1630469 |
| 26/11/2014 | 1.33p | 1.33p | 1.28p | 1.33p | 207301 |
| 25/11/2014 | 1.33p | 1.35p | 1.23p | 1.33p | 1610223 |
| 24/11/2014 | 1.30p | 1.35p | 1.26p | 1.30p | 2674250 |
| 21/11/2014 | 1.33p | 1.34p | 1.25p | 1.30p | 2465647 |
| 20/11/2014 | 1.33p | 1.37p | 1.25p | 1.33p | 831690 |
| 19/11/2014 | 1.33p | 1.36p | 1.25p | 1.33p | 531939 |
| 18/11/2014 | 1.28p | 1.37p | 1.25p | 1.33p | 5245398 |
| 17/11/2014 | 1.28p | 1.32p | 1.20p | 1.28p | 4319948 |
| 14/11/2014 | 1.33p | 1.33p | 1.25p | 1.28p | 486954 |
| 13/11/2014 | 1.40p | 1.40p | 1.27p | 1.33p | 721019 |
| 12/11/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 113412 |
| 11/11/2014 | 1.40p | 1.40p | 1.33p | 1.40p | 204179 |
| 10/11/2014 | 1.40p | 1.41p | 1.32p | 1.40p | 430932 |
| 07/11/2014 | 1.40p | 1.41p | 1.36p | 1.40p | 551158 |
| 06/11/2014 | 1.40p | 1.42p | 1.30p | 1.40p | 1291887 |
| 05/11/2014 | 1.40p | 1.40p | 1.36p | 1.40p | 1062272 |
| 04/11/2014 | 1.35p | 1.45p | 1.35p | 1.40p | 6109046 |
| 03/11/2014 | 1.28p | 1.40p | 1.27p | 1.35p | 3578265 |
| 31/10/2014 | 1.30p | 1.30p | 1.26p | 1.28p | 876469 |
| 30/10/2014 | 1.33p | 1.33p | 1.25p | 1.30p | 396624 |
| 29/10/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 491723 |
| 28/10/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 2125492 |
| 27/10/2014 | 1.35p | 1.39p | 1.33p | 1.35p | 501537 |
| 24/10/2014 | 1.35p | 1.37p | 1.32p | 1.35p | 605731 |
| 23/10/2014 | 1.33p | 1.37p | 1.31p | 1.35p | 1572165 |
| 22/10/2014 | 1.35p | 1.38p | 1.31p | 1.33p | 1850093 |
| 21/10/2014 | 1.40p | 1.46p | 1.27p | 1.35p | 5763239 |
| 20/10/2014 | 1.35p | 1.40p | 1.30p | 1.40p | 1665409 |
| 17/10/2014 | 1.30p | 1.44p | 1.25p | 1.35p | 5667137 |
| 16/10/2014 | 1.23p | 1.25p | 1.20p | 1.23p | 460863 |
| 15/10/2014 | 1.23p | 1.25p | 1.20p | 1.23p | 2531207 |
| 14/10/2014 | 1.23p | 1.35p | 1.20p | 1.23p | 1000515 |
| 13/10/2014 | 1.25p | 1.27p | 1.20p | 1.25p | 2307010 |
| 10/10/2014 | 1.30p | 1.30p | 1.19p | 1.25p | 1581466 |
| 09/10/2014 | 1.25p | 1.39p | 1.22p | 1.30p | 3289497 |
| 08/10/2014 | 1.33p | 1.33p | 1.25p | 1.25p | 1659790 |
| 07/10/2014 | 1.35p | 1.37p | 1.29p | 1.33p | 952852 |
| 06/10/2014 | 1.43p | 1.45p | 1.30p | 1.35p | 3829625 |
| 03/10/2014 | 1.40p | 1.52p | 1.40p | 1.43p | 13633386 |
| 02/10/2014 | 1.28p | 1.47p | 1.28p | 1.40p | 5690699 |
| 01/10/2014 | 1.28p | 1.34p | 1.27p | 1.28p | 2249139 |
| 30/09/2014 | 1.28p | 1.30p | 1.25p | 1.28p | 1947735 |
| 29/09/2014 | 1.28p | 1.38p | 1.25p | 1.28p | 567869 |
| 26/09/2014 | 1.30p | 1.30p | 1.27p | 1.28p | 667096 |
| 25/09/2014 | 1.30p | 1.30p | 1.25p | 1.30p | 708924 |
| 24/09/2014 | 1.30p | 1.35p | 1.28p | 1.30p | 432326 |
| 23/09/2014 | 1.28p | 1.36p | 1.26p | 1.30p | 8324186 |
| 22/09/2014 | 1.28p | 1.29p | 1.25p | 1.28p | 852189 |
| 19/09/2014 | 1.28p | 1.29p | 1.26p | 1.28p | 2283578 |
| 18/09/2014 | 1.28p | 1.29p | 1.26p | 1.28p | 46684 |
| 17/09/2014 | 1.30p | 1.30p | 1.25p | 1.28p | 113088 |
| 16/09/2014 | 1.30p | 1.30p | 1.26p | 1.30p | 588224 |
| 15/09/2014 | 1.30p | 1.30p | 1.26p | 1.30p | 197676 |
| 12/09/2014 | 1.30p | 1.30p | 1.28p | 1.30p | 692967 |
| 11/09/2014 | 1.30p | 1.30p | 1.28p | 1.30p | 184327 |
| 10/09/2014 | 1.30p | 1.30p | 1.28p | 1.30p | 2032501 |
| 09/09/2014 | 1.30p | 1.31p | 1.28p | 1.30p | 192500 |
| 08/09/2014 | 1.30p | 1.34p | 1.27p | 1.30p | 1245496 |
| 05/09/2014 | 1.30p | 1.32p | 1.25p | 1.30p | 745188 |
| 04/09/2014 | 1.33p | 1.33p | 1.27p | 1.30p | 1085411 |
| 03/09/2014 | 1.33p | 1.34p | 1.30p | 1.33p | 1322771 |
| 02/09/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 1163891 |
| 01/09/2014 | 1.32p | 1.34p | 1.31p | 1.33p | 196438 |
| 29/08/2014 | 1.33p | 1.34p | 1.30p | 1.32p | 3036649 |
| 28/08/2014 | 1.35p | 1.39p | 1.32p | 1.33p | 2621282 |
| 27/08/2014 | 1.38p | 1.38p | 1.27p | 1.32p | 6711644 |
| 26/08/2014 | 1.38p | 1.38p | 1.30p | 1.38p | 1511279 |
| 22/08/2014 | 1.33p | 1.38p | 1.29p | 1.32p | 1715449 |
| 21/08/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 563021 |
| 20/08/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 6108436 |
| 19/08/2014 | 1.40p | 1.40p | 1.30p | 1.33p | 393611 |
| 18/08/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 2335199 |
| 15/08/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 792512 |
| 14/08/2014 | 1.33p | 1.33p | 1.26p | 1.33p | 3641633 |
| 13/08/2014 | 1.33p | 1.35p | 1.30p | 1.33p | 2178746 |
| 12/08/2014 | 1.33p | 1.33p | 1.30p | 1.33p | 2904129 |
| 11/08/2014 | 1.40p | 1.40p | 1.30p | 1.33p | 2412927 |
| 08/08/2014 | 1.33p | 1.33p | 1.26p | 1.29p | 1207487 |
| 07/08/2014 | 1.33p | 1.35p | 1.30p | 1.32p | 412000 |
| 06/08/2014 | 1.35p | 1.35p | 1.30p | 1.33p | 492400 |
| 05/08/2014 | 1.38p | 1.38p | 1.33p | 1.35p | 1006726 |
| 04/08/2014 | 1.38p | 1.38p | 1.35p | 1.38p | 879669 |
| 01/08/2014 | 1.35p | 1.40p | 1.35p | 1.38p | 951554 |
| 31/07/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 566239 |
| 30/07/2014 | 1.38p | 1.38p | 1.28p | 1.35p | 3722049 |
| 29/07/2014 | 1.40p | 1.40p | 1.35p | 1.38p | 485093 |
| 28/07/2014 | 1.43p | 1.43p | 1.37p | 1.40p | 1053033 |
| 25/07/2014 | 1.43p | 1.43p | 1.41p | 1.43p | 304913 |
| 24/07/2014 | 1.38p | 1.45p | 1.37p | 1.43p | 3983816 |
| 23/07/2014 | 1.38p | 1.40p | 1.35p | 1.38p | 2414157 |
| 22/07/2014 | 1.38p | 1.40p | 1.35p | 1.38p | 2410570 |
| 21/07/2014 | 1.40p | 1.48p | 1.35p | 1.38p | 12665521 |
| 18/07/2014 | 1.36p | 1.41p | 1.35p | 1.38p | 3466157 |
| 17/07/2014 | 1.34p | 1.40p | 1.28p | 1.36p | 2943883 |
| 16/07/2014 | 1.37p | 1.40p | 1.25p | 1.34p | 6290912 |
| 15/07/2014 | 1.40p | 1.40p | 1.35p | 1.37p | 3953310 |
| 14/07/2014 | 1.44p | 1.44p | 1.35p | 1.40p | 7944347 |
| 11/07/2014 | 1.46p | 1.47p | 1.40p | 1.44p | 4466511 |
| 10/07/2014 | 1.50p | 1.51p | 1.45p | 1.46p | 1606238 |
| 09/07/2014 | 1.53p | 1.53p | 1.45p | 1.48p | 2313051 |
| 08/07/2014 | 1.58p | 1.60p | 1.50p | 1.53p | 1040258 |
| 07/07/2014 | 1.60p | 1.60p | 1.53p | 1.58p | 761082 |
| 04/07/2014 | 1.58p | 1.60p | 1.51p | 1.60p | 1135643 |
| 03/07/2014 | 1.58p | 1.58p | 1.50p | 1.58p | 1443875 |
| 02/07/2014 | 1.53p | 1.68p | 1.50p | 1.58p | 1652803 |
| 01/07/2014 | 1.53p | 1.55p | 1.49p | 1.53p | 8309877 |
| 30/06/2014 | 1.53p | 1.70p | 1.50p | 1.53p | 2691882 |
| 27/06/2014 | 1.53p | 1.60p | 1.50p | 1.53p | 4654940 |
| 26/06/2014 | 1.53p | 1.55p | 1.45p | 1.53p | 5557381 |
| 25/06/2014 | 1.48p | 1.65p | 1.47p | 1.53p | 35841780 |
| 24/06/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 2986738 |
| 23/06/2014 | 1.48p | 1.49p | 1.45p | 1.46p | 3700208 |
| 20/06/2014 | 1.55p | 1.62p | 1.45p | 1.48p | 14636581 |
| 19/06/2014 | 1.55p | 1.60p | 1.52p | 1.53p | 3028208 |
| 18/06/2014 | 1.63p | 1.63p | 1.50p | 1.58p | 2013987 |
| 17/06/2014 | 1.63p | 1.63p | 1.60p | 1.63p | 601035 |
| 16/06/2014 | 1.63p | 1.63p | 1.60p | 1.63p | 733181 |
| 13/06/2014 | 1.63p | 1.64p | 1.60p | 1.63p | 1296369 |
| 12/06/2014 | 1.63p | 1.70p | 1.58p | 1.63p | 8923752 |
| 11/06/2014 | 1.65p | 1.70p | 1.59p | 1.63p | 1693880 |
| 10/06/2014 | 1.65p | 1.67p | 1.63p | 1.65p | 443157 |
| 09/06/2014 | 1.70p | 1.72p | 1.62p | 1.65p | 2381458 |
| 06/06/2014 | 1.65p | 1.85p | 1.62p | 1.65p | 2227013 |
| 05/06/2014 | 1.65p | 1.68p | 1.60p | 1.65p | 2137167 |
| 04/06/2014 | 1.68p | 1.70p | 1.62p | 1.65p | 2608866 |
| 03/06/2014 | 1.68p | 1.88p | 1.66p | 1.68p | 3152336 |
| 02/06/2014 | 1.68p | 1.75p | 1.66p | 1.68p | 4412670 |
| 30/05/2014 | 1.68p | 1.69p | 1.65p | 1.68p | 1041851 |
| 29/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 807187 |
| 28/05/2014 | 1.68p | 1.88p | 1.65p | 1.68p | 837170 |
| 27/05/2014 | 1.68p | 1.69p | 1.64p | 1.68p | 922711 |
| 23/05/2014 | 1.73p | 1.73p | 1.65p | 1.68p | 7298474 |
| 22/05/2014 | 1.73p | 1.80p | 1.65p | 1.73p | 1196827 |
| 21/05/2014 | 1.68p | 1.74p | 1.66p | 1.73p | 2777568 |
| 20/05/2014 | 1.68p | 1.70p | 1.66p | 1.68p | 5619688 |
| 19/05/2014 | 1.63p | 1.71p | 1.63p | 1.68p | 789501 |
| 16/05/2014 | 1.63p | 1.69p | 1.63p | 1.63p | 3737804 |
| 15/05/2014 | 1.68p | 1.70p | 1.60p | 1.63p | 3907143 |
| 14/05/2014 | 1.75p | 1.75p | 1.65p | 1.68p | 2937086 |
| 13/05/2014 | 1.85p | 1.85p | 1.73p | 1.75p | 18033804 |
| 12/05/2014 | 1.73p | 1.87p | 1.68p | 1.85p | 34713676 |
| 09/05/2014 | 1.68p | 1.88p | 1.66p | 1.85p | 4690566 |
| 08/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 4942897 |
| 07/05/2014 | 1.73p | 1.77p | 1.60p | 1.68p | 10751749 |
| 06/05/2014 | 1.70p | 1.73p | 1.66p | 1.68p | 8885451 |
| 02/05/2014 | 1.68p | 1.70p | 1.66p | 1.68p | 1150149 |
| 01/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 1406979 |
| 30/04/2014 | 1.68p | 1.85p | 1.65p | 1.68p | 1083437 |
| 29/04/2014 | 1.68p | 1.70p | 1.66p | 1.68p | 1605302 |
| 28/04/2014 | 1.70p | 1.70p | 1.65p | 1.68p | 1890067 |
| 25/04/2014 | 1.73p | 1.73p | 1.70p | 1.70p | 1554560 |
| 24/04/2014 | 1.73p | 1.75p | 1.70p | 1.73p | 1415644 |
| 23/04/2014 | 1.68p | 1.80p | 1.68p | 1.73p | 5618637 |
| 22/04/2014 | 1.68p | 1.73p | 1.68p | 1.68p | 3214874 |
| 17/04/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 1660306 |
| 16/04/2014 | 1.70p | 1.75p | 1.67p | 1.68p | 2205179 |
| 15/04/2014 | 1.65p | 1.75p | 1.63p | 1.68p | 8761829 |
| 14/04/2014 | 1.73p | 1.85p | 1.65p | 1.65p | 7921619 |
| 11/04/2014 | 1.70p | 1.72p | 1.65p | 1.70p | 1174621 |
| 10/04/2014 | 1.63p | 1.85p | 1.62p | 1.70p | 2990402 |
| 09/04/2014 | 1.65p | 1.85p | 1.62p | 1.63p | 1714815 |
| 08/04/2014 | 1.63p | 1.69p | 1.61p | 1.65p | 2420261 |
| 07/04/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 2664695 |
| 04/04/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 2420766 |
| 03/04/2014 | 1.68p | 1.85p | 1.60p | 1.63p | 1345801 |
| 02/04/2014 | 1.70p | 1.73p | 1.65p | 1.68p | 2432858 |
| 01/04/2014 | 1.63p | 1.70p | 1.61p | 1.70p | 3863660 |
| 31/03/2014 | 1.73p | 1.73p | 1.60p | 1.63p | 2810152 |
| 28/03/2014 | 1.78p | 1.85p | 1.67p | 1.85p | 2269029 |
| 27/03/2014 | 1.80p | 1.84p | 1.65p | 1.78p | 2367477 |
| 26/03/2014 | 1.78p | 1.95p | 1.70p | 1.78p | 9115489 |
| 25/03/2014 | 1.78p | 1.80p | 1.75p | 1.78p | 1328679 |
| 24/03/2014 | 1.78p | 1.80p | 1.70p | 1.78p | 5394948 |
| 21/03/2014 | 1.83p | 1.83p | 1.75p | 1.78p | 3107613 |
| 20/03/2014 | 1.83p | 1.85p | 1.80p | 1.83p | 1795169 |
| 19/03/2014 | 1.78p | 1.85p | 1.75p | 1.83p | 3228355 |
| 18/03/2014 | 1.83p | 1.83p | 1.75p | 1.78p | 1586415 |
| 17/03/2014 | 1.88p | 2.03p | 1.80p | 2.00p | 1018230 |
| 14/03/2014 | 1.88p | 1.90p | 1.85p | 1.88p | 929615 |
| 13/03/2014 | 2.15p | 2.15p | 1.83p | 1.88p | 4545066 |
| 12/03/2014 | 2.00p | 2.01p | 1.99p | 2.00p | 414312 |
| 11/03/2014 | 2.05p | 2.05p | 1.95p | 2.00p | 3398961 |
| 10/03/2014 | 2.05p | 2.05p | 1.95p | 2.05p | 3302170 |
| 07/03/2014 | 2.03p | 2.15p | 1.95p | 2.05p | 727422 |
| 06/03/2014 | 1.88p | 2.05p | 1.88p | 2.03p | 2889668 |
| 05/03/2014 | 2.03p | 2.05p | 1.81p | 1.88p | 3416438 |
| 04/03/2014 | 1.83p | 2.07p | 1.80p | 1.98p | 11064272 |
| 03/03/2014 | 1.85p | 1.90p | 1.75p | 1.80p | 6925516 |
*Close Price adjusted for both dividends and splits