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
27/02/2018 2.90p 2.95p 2.80p 2.85p 1379752
26/02/2018 3.00p 3.02p 2.90p 2.90p 589656
23/02/2018 2.93p 3.00p 2.90p 3.00p 533499
22/02/2018 2.85p 2.95p 2.82p 2.93p 2046341
21/02/2018 2.83p 2.87p 2.75p 2.83p 1838462
20/02/2018 2.93p 2.93p 2.78p 2.83p 2424424
19/02/2018 2.95p 2.96p 2.85p 2.93p 502242
16/02/2018 3.00p 3.00p 2.90p 2.95p 8322226
15/02/2018 2.95p 3.10p 2.91p 3.00p 1283198
14/02/2018 2.95p 3.00p 2.93p 2.95p 732429
13/02/2018 2.98p 2.98p 2.91p 2.95p 1368862
12/02/2018 2.93p 3.05p 2.91p 2.98p 1871729
09/02/2018 3.05p 3.09p 2.87p 2.93p 1638171
08/02/2018 2.93p 3.28p 2.83p 3.05p 5009461
07/02/2018 3.05p 3.14p 2.72p 2.98p 7950090
06/02/2018 3.03p 3.14p 2.96p 3.05p 4172927
05/02/2018 3.18p 3.19p 3.10p 3.15p 1436739
02/02/2018 3.18p 3.20p 3.15p 3.18p 1031002
01/02/2018 3.15p 3.23p 3.13p 3.18p 2134124
31/01/2018 3.25p 3.27p 3.10p 3.15p 9018412
30/01/2018 3.40p 3.55p 3.20p 3.25p 6440289
29/01/2018 3.50p 3.50p 3.30p 3.40p 2504851
26/01/2018 3.43p 3.52p 3.37p 3.50p 3350547
25/01/2018 3.48p 3.54p 3.38p 3.43p 1942202
24/01/2018 3.48p 3.63p 3.41p 3.48p 4007136
23/01/2018 3.48p 3.53p 3.45p 3.48p 2548025
22/01/2018 3.60p 3.60p 3.45p 3.48p 3180156
19/01/2018 3.60p 3.70p 3.54p 3.55p 3817746
18/01/2018 3.58p 3.70p 3.50p 3.60p 3204258
17/01/2018 3.63p 3.63p 3.47p 3.58p 3379184
16/01/2018 3.78p 3.86p 3.56p 3.63p 3679709
15/01/2018 3.68p 3.86p 3.51p 3.78p 2617108
12/01/2018 3.65p 3.76p 3.57p 3.68p 1896359
11/01/2018 3.65p 3.80p 3.51p 3.65p 1099111
10/01/2018 3.55p 3.75p 3.51p 3.65p 3250455
09/01/2018 3.53p 3.82p 3.51p 3.55p 7550810
08/01/2018 3.70p 3.80p 3.50p 3.53p 6206292
05/01/2018 3.70p 3.80p 3.55p 3.70p 3729669
04/01/2018 3.78p 3.85p 3.60p 3.85p 1842125
03/01/2018 3.78p 3.85p 3.74p 3.78p 1331806
02/01/2018 3.80p 3.97p 3.71p 3.78p 3466525
29/12/2017 3.60p 3.95p 3.53p 3.80p 458678
28/12/2017 3.58p 3.66p 3.46p 3.58p 1082203
27/12/2017 3.63p 3.69p 3.36p 3.58p 2099474
22/12/2017 3.63p 3.70p 3.62p 3.63p 165205
21/12/2017 3.63p 3.65p 3.55p 3.63p 1266772
20/12/2017 3.63p 3.68p 3.55p 3.63p 604824
19/12/2017 3.60p 3.65p 3.55p 3.63p 1495938
18/12/2017 3.70p 3.72p 3.50p 3.60p 1246595
15/12/2017 3.60p 3.83p 3.60p 3.70p 1771956
14/12/2017 3.43p 3.66p 3.43p 3.60p 2210518
13/12/2017 3.40p 3.50p 3.29p 3.43p 2274899
12/12/2017 3.38p 3.45p 3.08p 3.40p 7657160
11/12/2017 3.58p 3.64p 3.32p 3.38p 4138330
08/12/2017 3.63p 3.65p 3.52p 3.58p 2268806
07/12/2017 3.50p 3.75p 3.40p 3.63p 3837985
06/12/2017 3.65p 3.70p 3.40p 3.50p 3252049
05/12/2017 3.73p 3.73p 3.50p 3.65p 4830156
04/12/2017 3.68p 3.75p 3.50p 3.73p 3290608
01/12/2017 3.73p 3.75p 3.50p 3.68p 2858260
30/11/2017 3.78p 3.85p 3.70p 3.73p 2905119
29/11/2017 3.85p 3.95p 3.66p 3.78p 1851353
28/11/2017 3.85p 3.88p 3.70p 3.85p 1610584
27/11/2017 3.80p 3.90p 3.67p 3.85p 2867679
24/11/2017 3.90p 3.91p 3.75p 3.80p 2181744
23/11/2017 3.93p 3.93p 3.80p 3.90p 901328
22/11/2017 4.03p 4.03p 3.87p 3.93p 1762486
21/11/2017 3.88p 4.00p 3.88p 3.95p 1192338
20/11/2017 3.93p 4.20p 4.00p 3.88p 4161792
17/11/2017 3.90p 3.92p 3.80p 3.88p 1165099
16/11/2017 3.90p 3.93p 3.80p 3.90p 3854538
15/11/2017 3.93p 3.93p 3.80p 3.90p 3252809
14/11/2017 4.03p 4.04p 3.81p 3.93p 2678494
13/11/2017 4.15p 4.20p 3.90p 4.03p 3735273
10/11/2017 4.25p 4.35p 4.02p 4.15p 4991431
09/11/2017 4.18p 4.30p 4.10p 4.23p 691158
08/11/2017 4.28p 4.30p 3.85p 4.18p 2465457
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

*Close Price adjusted for both dividends and splits