Jubilee Metals Group (JLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jubilee Metals Group

Date Open High Low Close* Volume
07/11/2017 4.30p 4.33p 4.20p 4.28p 2303495
06/11/2017 4.40p 4.40p 4.27p 4.30p 1549870
03/11/2017 4.25p 4.43p 4.23p 4.40p 2412727
02/11/2017 4.23p 4.45p 4.10p 4.25p 4365047
01/11/2017 4.28p 4.32p 4.17p 4.23p 2098771
31/10/2017 4.40p 4.40p 4.24p 4.28p 1774880
30/10/2017 4.30p 4.49p 4.23p 4.40p 2163946
27/10/2017 4.48p 4.48p 4.20p 4.30p 6079536
26/10/2017 4.35p 4.61p 4.30p 4.48p 8798537
25/10/2017 4.38p 4.38p 4.25p 4.28p 1356537
24/10/2017 4.35p 4.43p 4.33p 4.38p 1585801
23/10/2017 4.40p 4.60p 4.33p 4.35p 4356777
20/10/2017 4.33p 4.59p 4.30p 4.40p 2740291
19/10/2017 4.33p 4.50p 4.25p 4.33p 2395208
18/10/2017 4.40p 4.40p 4.27p 4.33p 1203340
17/10/2017 4.45p 4.50p 4.30p 4.40p 1531592
16/10/2017 4.28p 4.60p 4.25p 4.45p 2092565
13/10/2017 4.40p 4.40p 4.28p 4.28p 2665997
12/10/2017 4.40p 4.40p 4.40p 4.40p 870865
11/10/2017 4.45p 4.45p 4.40p 4.40p 2304199
10/10/2017 4.50p 4.50p 4.45p 4.45p 604924
09/10/2017 4.50p 4.50p 4.45p 4.50p 1703440
06/10/2017 4.30p 4.60p 4.30p 4.50p 1634485
05/10/2017 4.28p 4.30p 4.28p 4.30p 790617
04/10/2017 4.30p 4.38p 4.20p 4.28p 2349730
03/10/2017 4.33p 4.33p 4.30p 4.30p 1160511
02/10/2017 4.30p 4.50p 4.28p 4.33p 3035857
29/09/2017 4.13p 4.30p 4.13p 4.30p 3106463
28/09/2017 4.40p 4.43p 4.13p 4.13p 2677460
27/09/2017 4.48p 4.48p 4.25p 4.30p 2750041
26/09/2017 4.53p 4.55p 4.38p 4.48p 4389372
25/09/2017 4.53p 4.53p 4.43p 4.53p 2369221
22/09/2017 4.55p 4.55p 4.43p 4.53p 4328925
21/09/2017 4.73p 4.90p 4.55p 4.55p 7251450
20/09/2017 4.48p 4.85p 4.48p 4.73p 7213041
19/09/2017 4.55p 4.58p 4.30p 4.48p 3783356
18/09/2017 4.43p 4.60p 4.33p 4.55p 5971318
15/09/2017 4.33p 4.60p 4.33p 4.43p 4944965
14/09/2017 4.25p 4.33p 4.18p 4.33p 5371476
13/09/2017 4.18p 4.25p 4.10p 4.23p 3321290
12/09/2017 4.08p 4.23p 3.98p 4.18p 4929428
11/09/2017 3.95p 4.10p 3.95p 4.08p 2438879
08/09/2017 4.00p 4.00p 3.93p 3.95p 3964635
07/09/2017 4.10p 4.10p 3.93p 4.00p 2509205
06/09/2017 4.13p 4.13p 4.05p 4.10p 3589361
05/09/2017 4.15p 4.45p 4.08p 4.13p 14408996
04/09/2017 3.93p 4.15p 3.88p 4.15p 4198031
01/09/2017 3.93p 3.93p 3.93p 3.93p 2416965
31/08/2017 3.98p 3.98p 3.80p 3.93p 1243694
30/08/2017 3.90p 4.00p 3.88p 3.98p 1481027
29/08/2017 3.83p 3.90p 3.85p 3.90p 1057985
25/08/2017 3.85p 3.85p 3.85p 3.85p 1712501
24/08/2017 3.93p 3.93p 3.85p 3.85p 680248
23/08/2017 3.88p 3.93p 3.88p 3.93p 690885
22/08/2017 4.00p 4.00p 3.85p 3.88p 1711544
21/08/2017 3.90p 4.20p 3.90p 4.00p 1758743
18/08/2017 3.80p 3.95p 3.80p 3.90p 1682617
17/08/2017 3.85p 3.85p 3.78p 3.80p 2615243
16/08/2017 3.90p 3.90p 3.85p 3.85p 1525215
15/08/2017 3.93p 3.93p 3.85p 3.90p 1959638
14/08/2017 3.98p 4.05p 3.93p 3.93p 1242103
11/08/2017 4.03p 4.13p 3.95p 3.98p 1570963
10/08/2017 4.05p 4.13p 4.03p 4.03p 4380470
09/08/2017 4.30p 4.65p 3.70p 4.05p 21944834
08/08/2017 3.83p 3.83p 3.70p 3.70p 1820814
07/08/2017 3.83p 3.85p 3.80p 3.83p 1652732
04/08/2017 3.88p 3.90p 3.78p 3.78p 2620078
03/08/2017 3.70p 3.90p 3.70p 3.88p 5458013
02/08/2017 3.65p 3.75p 3.53p 3.73p 8649506
01/08/2017 3.48p 3.68p 3.50p 3.65p 13457026
31/07/2017 4.08p 4.10p 3.43p 3.53p 18328460
28/07/2017 4.10p 4.10p 3.93p 4.10p 3548958
27/07/2017 4.23p 4.23p 4.10p 4.10p 1569483
26/07/2017 4.00p 4.23p 3.93p 4.23p 1102105
25/07/2017 3.95p 4.00p 3.95p 4.00p 1123497
24/07/2017 4.10p 4.10p 3.95p 3.95p 1400624
21/07/2017 4.03p 4.15p 4.03p 4.10p 2247233
20/07/2017 4.05p 4.10p 3.93p 4.03p 2226972
19/07/2017 4.08p 4.18p 4.05p 4.05p 1976804
18/07/2017 4.08p 4.13p 4.08p 4.08p 1703362
17/07/2017 4.00p 4.23p 4.00p 4.08p 5848625
14/07/2017 3.75p 4.15p 3.75p 4.00p 5534002
13/07/2017 3.78p 3.78p 3.75p 3.75p 1454818
12/07/2017 3.70p 3.80p 3.63p 3.78p 2283756
11/07/2017 3.80p 3.80p 3.68p 3.70p 2411599
10/07/2017 3.75p 3.88p 3.65p 3.80p 5166221
07/07/2017 3.80p 3.80p 3.58p 3.75p 3037128
06/07/2017 3.78p 3.80p 3.53p 3.80p 2785310
05/07/2017 3.78p 3.80p 3.65p 3.78p 2114618
04/07/2017 3.83p 3.85p 3.78p 3.78p 4970545
03/07/2017 3.75p 3.83p 3.70p 3.83p 1874355
30/06/2017 3.90p 3.90p 3.55p 3.75p 7704841
29/06/2017 3.98p 3.98p 3.90p 3.90p 1605832
28/06/2017 4.00p 4.00p 3.85p 3.98p 860220
27/06/2017 3.83p 4.10p 3.75p 4.00p 2676944
26/06/2017 3.95p 3.95p 3.63p 3.83p 6131871
23/06/2017 4.03p 4.08p 3.88p 3.95p 4294718
22/06/2017 3.78p 4.05p 3.78p 4.05p 0
21/06/2017 3.93p 3.93p 3.68p 3.78p 0
20/06/2017 4.13p 4.13p 3.90p 3.93p 0
19/06/2017 4.33p 4.35p 4.13p 4.13p 0
16/06/2017 4.40p 4.50p 4.10p 4.30p 12143514
15/06/2017 4.15p 4.60p 4.00p 4.40p 16589926
14/06/2017 4.20p 4.23p 4.10p 4.15p 1381789
13/06/2017 4.23p 4.25p 4.16p 4.20p 2412799
12/06/2017 4.20p 4.27p 4.10p 4.23p 4328325
09/06/2017 4.25p 4.30p 4.10p 4.20p 3614272
08/06/2017 4.23p 4.30p 4.15p 4.25p 1260045
07/06/2017 4.28p 4.30p 4.15p 4.23p 3306594
06/06/2017 4.40p 4.42p 4.25p 4.28p 3697362
05/06/2017 4.33p 4.48p 4.30p 4.40p 3035335
02/06/2017 4.28p 4.39p 4.25p 4.33p 3427810
01/06/2017 4.35p 4.40p 4.22p 4.28p 6708122
31/05/2017 4.43p 4.48p 4.30p 4.35p 5286740
30/05/2017 4.53p 4.55p 4.25p 4.43p 948391
26/05/2017 4.68p 4.68p 4.45p 4.53p 3936486
25/05/2017 4.58p 4.75p 4.50p 4.68p 4269850
24/05/2017 4.88p 5.08p 4.55p 4.58p 15634115
23/05/2017 4.70p 5.00p 4.70p 4.88p 10317469
22/05/2017 4.53p 4.86p 4.53p 4.70p 7459261
19/05/2017 4.05p 4.60p 4.05p 4.50p 19362236
18/05/2017 4.23p 4.25p 4.03p 4.05p 6135324
17/05/2017 4.28p 4.28p 4.20p 4.23p 1149282
16/05/2017 4.43p 4.43p 4.25p 4.28p 9039614
15/05/2017 4.33p 4.33p 4.22p 4.23p 3756733
12/05/2017 4.30p 4.33p 4.25p 4.33p 2958396
11/05/2017 4.28p 4.33p 4.26p 4.30p 2434713
10/05/2017 4.43p 4.43p 4.27p 4.28p 9950517
09/05/2017 4.48p 4.68p 4.40p 4.43p 9179350
08/05/2017 4.55p 4.70p 4.47p 4.50p 2676104
05/05/2017 4.60p 4.61p 4.47p 4.55p 4501666
04/05/2017 4.55p 4.78p 4.51p 4.60p 6401230
03/05/2017 4.63p 4.75p 4.45p 4.55p 9871544
02/05/2017 4.93p 4.93p 4.56p 4.63p 15028169
28/04/2017 5.00p 5.00p 4.85p 4.93p 1589568
27/04/2017 4.90p 5.10p 4.86p 5.00p 3308214
26/04/2017 5.00p 5.00p 4.83p 4.90p 5999074
25/04/2017 4.98p 5.00p 4.90p 5.00p 4678872
24/04/2017 4.98p 5.10p 4.90p 4.98p 4491670
21/04/2017 5.13p 5.13p 4.95p 4.98p 6354535
20/04/2017 5.15p 5.20p 5.05p 5.13p 3071958
19/04/2017 5.10p 5.43p 5.00p 5.15p 6225758
18/04/2017 5.03p 5.15p 4.97p 5.10p 2038316
13/04/2017 4.98p 5.03p 4.95p 5.03p 2975788
12/04/2017 5.05p 5.07p 4.95p 4.98p 3640004
11/04/2017 4.93p 5.10p 4.90p 5.05p 7151829
10/04/2017 4.95p 4.95p 4.79p 4.93p 10198760
07/04/2017 5.03p 5.07p 4.95p 4.95p 4510249
06/04/2017 5.03p 5.07p 4.90p 5.03p 8163111
05/04/2017 5.05p 5.10p 4.92p 5.03p 8181587
04/04/2017 5.30p 5.30p 5.01p 5.03p 4526633
03/04/2017 5.25p 5.30p 5.00p 5.30p 8102622
31/03/2017 5.38p 5.38p 5.20p 5.25p 4420751
30/03/2017 5.63p 5.75p 5.28p 5.38p 10477987
29/03/2017 5.15p 5.79p 5.10p 5.63p 14385046
28/03/2017 5.05p 5.33p 5.03p 5.15p 4878257
27/03/2017 5.25p 5.25p 5.00p 5.05p 3337724
24/03/2017 5.20p 5.28p 4.93p 5.25p 9058328
23/03/2017 5.18p 5.25p 5.15p 5.20p 2872287
22/03/2017 5.28p 5.35p 5.15p 5.18p 5631898
21/03/2017 5.30p 5.30p 5.15p 5.28p 4579269
20/03/2017 5.45p 5.46p 5.25p 5.30p 6501918
17/03/2017 5.58p 5.58p 5.20p 5.45p 24430102
16/03/2017 5.63p 6.00p 5.50p 5.73p 6295661
15/03/2017 5.58p 5.81p 5.50p 5.63p 5551677
14/03/2017 5.45p 5.85p 5.33p 5.58p 6237252
13/03/2017 5.68p 5.71p 5.36p 5.45p 6732495
10/03/2017 5.63p 5.88p 5.45p 5.65p 5819747
09/03/2017 5.75p 6.50p 5.48p 5.63p 19506506
08/03/2017 5.65p 5.75p 5.14p 5.45p 19324536
07/03/2017 5.90p 6.21p 5.56p 5.65p 16201282
06/03/2017 6.45p 6.85p 5.80p 5.90p 23965560
03/03/2017 6.65p 6.90p 6.25p 6.45p 32278922
02/03/2017 4.65p 7.50p 4.62p 6.33p 108127992
01/03/2017 4.65p 4.68p 4.56p 4.65p 2047528
28/02/2017 4.58p 4.68p 4.52p 4.65p 2327298
27/02/2017 4.50p 4.67p 4.44p 4.58p 2021942
24/02/2017 4.48p 4.63p 4.48p 4.53p 1502261
23/02/2017 4.53p 4.58p 4.46p 4.48p 1475187
22/02/2017 4.45p 4.59p 4.38p 4.53p 2366296
21/02/2017 4.58p 4.65p 4.40p 4.45p 6675202
20/02/2017 4.35p 4.70p 4.35p 4.58p 10007966
17/02/2017 4.20p 4.40p 4.13p 4.35p 6525515
16/02/2017 4.23p 4.30p 4.15p 4.20p 2361114
15/02/2017 4.30p 4.30p 4.16p 4.23p 2870852
14/02/2017 4.20p 4.38p 4.19p 4.30p 3083245
13/02/2017 4.28p 4.29p 4.19p 4.20p 1075005
10/02/2017 4.33p 4.35p 4.26p 4.28p 4712498
09/02/2017 4.38p 4.44p 4.26p 4.33p 2870641
08/02/2017 4.20p 4.41p 4.20p 4.38p 4881499
07/02/2017 4.15p 4.29p 4.15p 4.20p 3215843
06/02/2017 3.98p 4.39p 3.98p 4.15p 4749340
03/02/2017 4.05p 4.05p 3.90p 3.98p 1797293
02/02/2017 3.93p 4.09p 3.85p 4.05p 3433819
01/02/2017 3.93p 4.00p 3.86p 3.95p 3146946
31/01/2017 4.05p 4.05p 3.92p 3.93p 2871030
30/01/2017 4.08p 4.34p 3.95p 4.05p 7618854
27/01/2017 4.10p 4.15p 3.93p 4.08p 5406659
26/01/2017 4.18p 4.25p 4.06p 4.10p 3571745
25/01/2017 4.28p 4.34p 4.18p 4.18p 3216927

*Close Price adjusted for both dividends and splits