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 |
|---|---|---|---|---|---|
| 17/05/2013 | 6.88p | 7.00p | 6.78p | 6.88p | 982944 |
| 16/05/2013 | 7.00p | 7.10p | 6.85p | 6.88p | 1987030 |
| 15/05/2013 | 6.88p | 7.50p | 6.79p | 6.88p | 9423713 |
| 14/05/2013 | 7.00p | 7.00p | 6.78p | 6.88p | 1161054 |
| 13/05/2013 | 7.13p | 7.25p | 6.75p | 7.00p | 1646080 |
| 10/05/2013 | 7.13p | 7.25p | 7.05p | 7.13p | 853503 |
| 09/05/2013 | 7.13p | 7.20p | 6.75p | 7.13p | 1243308 |
| 08/05/2013 | 7.25p | 7.25p | 6.86p | 7.13p | 787452 |
| 07/05/2013 | 7.63p | 7.63p | 7.00p | 7.25p | 2597021 |
| 03/05/2013 | 7.88p | 7.88p | 7.32p | 7.63p | 1155188 |
| 02/05/2013 | 7.88p | 7.94p | 7.75p | 7.88p | 708789 |
| 01/05/2013 | 7.13p | 8.22p | 7.13p | 7.88p | 6618840 |
| 30/04/2013 | 7.13p | 7.50p | 7.10p | 7.13p | 1479176 |
| 29/04/2013 | 7.13p | 7.34p | 7.07p | 7.13p | 2137021 |
| 26/04/2013 | 7.38p | 7.38p | 6.70p | 7.13p | 4925370 |
| 25/04/2013 | 7.75p | 7.75p | 7.25p | 7.38p | 2219754 |
| 24/04/2013 | 7.25p | 7.38p | 7.20p | 7.38p | 1097371 |
| 23/04/2013 | 7.50p | 7.50p | 7.05p | 7.25p | 1144215 |
| 22/04/2013 | 7.50p | 7.68p | 7.15p | 7.50p | 1255271 |
| 19/04/2013 | 7.38p | 7.60p | 7.27p | 7.50p | 1467831 |
| 18/04/2013 | 7.63p | 7.63p | 7.25p | 7.38p | 973077 |
| 17/04/2013 | 8.00p | 8.14p | 7.50p | 7.63p | 1436501 |
| 16/04/2013 | 7.75p | 8.20p | 7.55p | 8.00p | 2008499 |
| 15/04/2013 | 8.50p | 8.55p | 7.52p | 7.75p | 1495566 |
| 12/04/2013 | 9.88p | 10.10p | 8.33p | 8.50p | 4824728 |
| 11/04/2013 | 7.63p | 11.38p | 7.50p | 9.63p | 14709360 |
| 10/04/2013 | 7.63p | 7.75p | 7.50p | 7.63p | 1465290 |
| 09/04/2013 | 7.63p | 7.65p | 7.50p | 7.63p | 1346186 |
| 08/04/2013 | 7.63p | 7.69p | 7.50p | 7.63p | 857505 |
| 05/04/2013 | 7.63p | 7.75p | 7.50p | 7.63p | 744208 |
| 04/04/2013 | 7.75p | 7.90p | 7.50p | 7.63p | 1495335 |
| 03/04/2013 | 8.38p | 8.43p | 7.57p | 7.75p | 1007710 |
| 02/04/2013 | 7.88p | 8.58p | 7.27p | 8.38p | 2708611 |
| 28/03/2013 | 7.38p | 7.88p | 7.38p | 7.88p | 2416229 |
| 27/03/2013 | 7.75p | 7.80p | 7.38p | 7.38p | 1316844 |
| 26/03/2013 | 8.00p | 8.00p | 7.50p | 7.88p | 1536437 |
| 25/03/2013 | 8.00p | 8.25p | 7.75p | 8.00p | 1080098 |
| 22/03/2013 | 7.88p | 8.15p | 7.80p | 8.00p | 1136141 |
| 21/03/2013 | 8.00p | 8.05p | 7.75p | 7.88p | 879755 |
| 20/03/2013 | 8.13p | 8.13p | 7.63p | 8.00p | 1915296 |
| 19/03/2013 | 8.13p | 8.13p | 8.00p | 8.13p | 553930 |
| 18/03/2013 | 8.25p | 8.25p | 8.00p | 8.13p | 966708 |
| 15/03/2013 | 8.13p | 8.34p | 7.83p | 8.25p | 1521787 |
| 14/03/2013 | 8.00p | 8.13p | 7.83p | 8.13p | 1320125 |
| 13/03/2013 | 8.13p | 8.15p | 7.81p | 8.00p | 1413950 |
| 12/03/2013 | 8.13p | 8.30p | 7.85p | 8.13p | 2325102 |
| 11/03/2013 | 8.13p | 8.60p | 8.05p | 8.13p | 1192296 |
| 08/03/2013 | 8.38p | 8.50p | 7.75p | 8.13p | 2654307 |
| 07/03/2013 | 8.63p | 8.74p | 8.28p | 8.38p | 1770963 |
| 06/03/2013 | 8.88p | 8.88p | 8.53p | 8.63p | 1407999 |
| 05/03/2013 | 8.63p | 9.00p | 8.60p | 8.88p | 1585615 |
| 04/03/2013 | 9.00p | 9.13p | 8.51p | 8.63p | 2651323 |
| 01/03/2013 | 9.88p | 9.88p | 8.99p | 9.13p | 2442708 |
| 28/02/2013 | 10.13p | 10.25p | 9.75p | 9.88p | 2949580 |
| 27/02/2013 | 9.63p | 10.16p | 9.25p | 10.00p | 4213721 |
| 26/02/2013 | 10.13p | 10.13p | 9.46p | 9.63p | 4678999 |
| 25/02/2013 | 12.00p | 12.50p | 10.06p | 10.13p | 10046070 |
| 22/02/2013 | 11.00p | 11.50p | 10.75p | 11.38p | 3218156 |
| 21/02/2013 | 11.38p | 11.38p | 10.56p | 11.00p | 4962642 |
| 20/02/2013 | 11.88p | 12.05p | 11.26p | 11.38p | 2556447 |
| 19/02/2013 | 11.63p | 12.37p | 11.55p | 11.88p | 9605937 |
| 18/02/2013 | 11.75p | 12.00p | 11.50p | 11.63p | 3913536 |
| 15/02/2013 | 11.63p | 11.84p | 11.43p | 11.75p | 2042629 |
| 14/02/2013 | 11.75p | 11.85p | 11.50p | 11.63p | 2930434 |
| 13/02/2013 | 11.63p | 11.96p | 11.41p | 11.75p | 1538541 |
| 12/02/2013 | 11.88p | 12.11p | 11.50p | 11.50p | 1346952 |
| 11/02/2013 | 12.13p | 12.25p | 11.31p | 11.88p | 2821725 |
| 08/02/2013 | 12.38p | 12.60p | 11.83p | 12.00p | 2739308 |
| 07/02/2013 | 12.50p | 12.70p | 12.11p | 12.50p | 1851062 |
| 06/02/2013 | 12.75p | 12.83p | 11.81p | 12.38p | 5876403 |
| 05/02/2013 | 11.88p | 13.50p | 11.83p | 12.75p | 10270456 |
| 04/02/2013 | 12.25p | 12.30p | 11.53p | 11.88p | 2895689 |
| 01/02/2013 | 12.50p | 12.50p | 11.55p | 12.13p | 4312144 |
| 31/01/2013 | 12.38p | 12.65p | 11.58p | 12.50p | 4622131 |
| 30/01/2013 | 12.75p | 13.40p | 12.29p | 12.38p | 5983258 |
| 29/01/2013 | 12.00p | 13.25p | 11.26p | 12.75p | 11922466 |
| 28/01/2013 | 12.50p | 12.65p | 11.33p | 11.88p | 6365873 |
| 25/01/2013 | 11.38p | 12.68p | 11.00p | 12.38p | 8042946 |
| 24/01/2013 | 10.88p | 11.69p | 10.75p | 11.38p | 8197710 |
| 23/01/2013 | 9.50p | 11.50p | 9.33p | 10.88p | 7043086 |
| 22/01/2013 | 9.50p | 9.75p | 9.31p | 9.50p | 945533 |
| 21/01/2013 | 9.63p | 9.65p | 9.25p | 9.50p | 953981 |
| 18/01/2013 | 9.50p | 9.75p | 9.00p | 9.63p | 2095489 |
| 17/01/2013 | 9.63p | 9.65p | 9.31p | 9.50p | 1343636 |
| 16/01/2013 | 9.13p | 10.00p | 8.90p | 9.63p | 12914563 |
| 15/01/2013 | 9.00p | 9.25p | 8.75p | 9.13p | 2023392 |
| 14/01/2013 | 9.13p | 9.15p | 8.75p | 9.00p | 1114661 |
| 11/01/2013 | 9.13p | 9.25p | 8.80p | 9.25p | 1948652 |
| 10/01/2013 | 8.38p | 9.50p | 8.25p | 9.13p | 14831048 |
| 09/01/2013 | 8.50p | 8.50p | 8.00p | 8.25p | 539254 |
| 08/01/2013 | 8.88p | 8.88p | 8.25p | 8.38p | 783035 |
| 07/01/2013 | 9.00p | 9.25p | 8.82p | 8.88p | 746463 |
| 04/01/2013 | 8.75p | 9.50p | 8.75p | 9.00p | 2428631 |
| 03/01/2013 | 8.13p | 9.51p | 7.80p | 8.75p | 2262868 |
| 02/01/2013 | 8.25p | 8.50p | 7.80p | 8.13p | 951665 |
| 31/12/2012 | 8.25p | 8.50p | 8.05p | 8.25p | 129524 |
| 28/12/2012 | 8.25p | 8.50p | 8.05p | 8.25p | 377625 |
| 27/12/2012 | 8.13p | 8.50p | 7.92p | 8.25p | 186478 |
| 24/12/2012 | 8.00p | 8.40p | 7.81p | 8.13p | 95660 |
| 21/12/2012 | 7.88p | 8.37p | 7.69p | 8.00p | 364285 |
| 20/12/2012 | 8.00p | 8.07p | 7.65p | 7.88p | 167406 |
| 19/12/2012 | 7.75p | 8.20p | 7.25p | 8.00p | 3023878 |
| 18/12/2012 | 7.88p | 8.00p | 7.25p | 7.75p | 2209312 |
| 17/12/2012 | 9.25p | 9.30p | 7.21p | 7.88p | 4265089 |
| 14/12/2012 | 7.88p | 9.25p | 7.25p | 9.13p | 13909802 |
| 13/12/2012 | 7.50p | 7.50p | 7.31p | 7.50p | 124513 |
| 12/12/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 119167 |
| 11/12/2012 | 7.50p | 7.50p | 7.30p | 7.50p | 29647 |
| 10/12/2012 | 7.50p | 7.50p | 7.37p | 7.50p | 124894 |
| 07/12/2012 | 7.50p | 7.50p | 7.30p | 7.50p | 98205 |
| 06/12/2012 | 7.50p | 7.55p | 7.31p | 7.50p | 94544 |
| 05/12/2012 | 7.50p | 7.55p | 7.34p | 7.50p | 157679 |
| 04/12/2012 | 7.38p | 7.55p | 7.31p | 7.50p | 166512 |
| 03/12/2012 | 7.75p | 7.75p | 7.25p | 7.38p | 828348 |
| 30/11/2012 | 7.88p | 7.88p | 7.35p | 7.75p | 357948 |
| 29/11/2012 | 8.00p | 8.00p | 7.62p | 7.88p | 474984 |
| 28/11/2012 | 8.13p | 8.13p | 7.75p | 8.00p | 949195 |
| 27/11/2012 | 8.00p | 8.18p | 7.85p | 8.13p | 1243260 |
| 26/11/2012 | 7.88p | 8.08p | 7.85p | 7.88p | 1216372 |
| 23/11/2012 | 7.88p | 7.99p | 7.81p | 7.88p | 218672 |
| 22/11/2012 | 8.00p | 8.20p | 7.81p | 7.88p | 1046290 |
| 21/11/2012 | 7.88p | 8.50p | 7.77p | 8.00p | 3264668 |
| 20/11/2012 | 7.63p | 7.68p | 7.56p | 7.63p | 455418 |
| 19/11/2012 | 7.63p | 7.63p | 7.55p | 7.63p | 85927 |
| 16/11/2012 | 7.88p | 7.88p | 7.55p | 7.63p | 590702 |
| 15/11/2012 | 7.88p | 7.93p | 7.75p | 7.88p | 343224 |
| 14/11/2012 | 7.88p | 8.00p | 7.84p | 7.88p | 151035 |
| 13/11/2012 | 7.88p | 8.00p | 7.83p | 7.88p | 585248 |
| 12/11/2012 | 7.88p | 8.00p | 7.75p | 7.88p | 433006 |
| 09/11/2012 | 7.88p | 8.00p | 7.86p | 7.88p | 421923 |
| 08/11/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 963752 |
| 07/11/2012 | 8.13p | 8.13p | 7.76p | 7.88p | 1045958 |
| 06/11/2012 | 8.13p | 8.18p | 8.00p | 8.13p | 1301772 |
| 05/11/2012 | 8.50p | 8.50p | 8.00p | 8.13p | 781559 |
| 02/11/2012 | 8.13p | 8.50p | 8.13p | 8.50p | 145587 |
| 01/11/2012 | 8.38p | 8.38p | 8.01p | 8.13p | 434213 |
| 31/10/2012 | 8.38p | 8.38p | 8.25p | 8.38p | 443724 |
| 30/10/2012 | 8.38p | 8.40p | 8.30p | 8.38p | 190245 |
| 29/10/2012 | 8.38p | 8.43p | 8.35p | 8.38p | 311056 |
| 26/10/2012 | 8.38p | 8.47p | 8.35p | 8.38p | 361182 |
| 25/10/2012 | 8.38p | 8.47p | 8.34p | 8.38p | 59168 |
| 24/10/2012 | 8.38p | 8.50p | 8.38p | 8.38p | 164008 |
| 23/10/2012 | 8.88p | 8.88p | 8.30p | 8.38p | 656614 |
| 22/10/2012 | 8.88p | 8.88p | 8.56p | 8.88p | 139820 |
| 19/10/2012 | 8.63p | 8.88p | 8.60p | 8.88p | 569119 |
| 18/10/2012 | 8.63p | 8.73p | 8.55p | 8.63p | 619161 |
| 17/10/2012 | 8.75p | 9.00p | 8.50p | 8.63p | 1229046 |
| 16/10/2012 | 8.50p | 8.74p | 8.26p | 8.63p | 2116301 |
| 15/10/2012 | 9.00p | 9.00p | 8.34p | 8.50p | 3746635 |
| 12/10/2012 | 9.13p | 9.13p | 8.90p | 9.00p | 121737 |
| 11/10/2012 | 9.25p | 9.25p | 8.82p | 9.13p | 545209 |
| 10/10/2012 | 9.38p | 9.75p | 9.11p | 9.25p | 774622 |
| 09/10/2012 | 8.75p | 9.50p | 8.75p | 9.38p | 988079 |
| 08/10/2012 | 8.88p | 9.25p | 8.61p | 8.88p | 252805 |
| 05/10/2012 | 8.63p | 8.75p | 8.54p | 8.75p | 472097 |
| 04/10/2012 | 8.63p | 8.63p | 8.54p | 8.63p | 164792 |
| 03/10/2012 | 8.63p | 8.65p | 8.50p | 8.63p | 318394 |
| 02/10/2012 | 8.88p | 8.88p | 8.50p | 8.63p | 717468 |
| 01/10/2012 | 9.38p | 9.38p | 8.75p | 8.88p | 520753 |
| 28/09/2012 | 10.50p | 10.50p | 9.01p | 9.38p | 2511612 |
| 27/09/2012 | 9.88p | 11.10p | 9.78p | 10.50p | 1352092 |
| 26/09/2012 | 10.13p | 10.13p | 9.55p | 9.88p | 245613 |
| 25/09/2012 | 10.63p | 10.63p | 9.55p | 10.13p | 1027911 |
| 24/09/2012 | 10.63p | 10.70p | 10.50p | 10.63p | 174137 |
| 21/09/2012 | 11.13p | 11.25p | 10.50p | 10.63p | 450853 |
| 20/09/2012 | 11.50p | 11.50p | 11.00p | 11.13p | 400118 |
| 19/09/2012 | 11.50p | 11.65p | 11.35p | 11.50p | 279528 |
| 18/09/2012 | 12.13p | 12.13p | 11.10p | 11.50p | 557756 |
| 17/09/2012 | 12.25p | 12.70p | 12.01p | 12.13p | 464604 |
| 14/09/2012 | 11.75p | 13.00p | 11.75p | 12.25p | 1873168 |
| 13/09/2012 | 10.13p | 12.28p | 10.13p | 11.75p | 2388684 |
| 12/09/2012 | 9.50p | 10.25p | 9.40p | 10.13p | 549590 |
| 11/09/2012 | 9.50p | 9.69p | 9.48p | 9.50p | 73004 |
| 10/09/2012 | 9.50p | 10.00p | 9.30p | 9.50p | 491904 |
| 07/09/2012 | 9.38p | 9.55p | 9.25p | 9.50p | 92057 |
| 06/09/2012 | 9.38p | 9.90p | 9.30p | 9.38p | 658843 |
| 05/09/2012 | 9.00p | 9.50p | 8.88p | 9.38p | 383348 |
| 04/09/2012 | 9.00p | 9.25p | 8.86p | 9.00p | 32631 |
| 03/09/2012 | 8.63p | 9.25p | 8.63p | 9.00p | 351210 |
| 31/08/2012 | 8.63p | 8.75p | 8.55p | 8.63p | 86500 |
| 30/08/2012 | 8.75p | 8.75p | 8.50p | 8.63p | 95296 |
| 29/08/2012 | 8.75p | 8.90p | 8.58p | 8.75p | 145179 |
| 28/08/2012 | 9.00p | 9.00p | 8.60p | 8.75p | 262190 |
| 24/08/2012 | 9.13p | 9.13p | 8.81p | 9.00p | 149701 |
| 23/08/2012 | 9.13p | 9.20p | 9.00p | 9.13p | 282360 |
| 22/08/2012 | 9.13p | 9.18p | 9.00p | 9.13p | 132082 |
| 21/08/2012 | 9.13p | 9.25p | 8.76p | 9.13p | 625318 |
| 20/08/2012 | 9.25p | 9.25p | 9.00p | 9.25p | 265876 |
| 17/08/2012 | 9.25p | 9.33p | 9.00p | 9.25p | 315037 |
| 16/08/2012 | 9.25p | 9.34p | 9.10p | 9.25p | 103471 |
| 15/08/2012 | 9.38p | 9.38p | 9.00p | 9.25p | 181300 |
| 14/08/2012 | 9.38p | 9.50p | 9.25p | 9.38p | 127701 |
| 13/08/2012 | 9.25p | 9.38p | 9.25p | 9.38p | 50000 |
| 10/08/2012 | 9.25p | 9.34p | 9.06p | 9.25p | 179336 |
| 09/08/2012 | 9.50p | 9.90p | 9.05p | 9.25p | 525051 |
| 08/08/2012 | 8.88p | 8.88p | 8.78p | 8.88p | 130594 |
| 07/08/2012 | 8.88p | 8.89p | 8.78p | 8.88p | 96920 |
| 06/08/2012 | 8.88p | 8.95p | 8.78p | 8.88p | 108618 |
| 03/08/2012 | 8.88p | 8.90p | 8.53p | 8.88p | 366399 |
| 02/08/2012 | 8.88p | 8.90p | 8.75p | 8.88p | 102978 |
*Close Price adjusted for both dividends and splits