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
11/04/2016 2.98p 3.04p 2.95p 2.98p 7041440
08/04/2016 2.95p 3.00p 2.90p 2.98p 12048514
07/04/2016 3.00p 3.10p 2.90p 2.95p 11953336
06/04/2016 2.98p 3.03p 2.90p 3.00p 14711713
05/04/2016 3.05p 3.05p 2.92p 2.98p 8492479
04/04/2016 3.10p 3.15p 2.96p 3.03p 8608393
01/04/2016 3.08p 3.15p 2.95p 3.10p 17173458
31/03/2016 2.85p 3.18p 2.82p 3.08p 16651130
30/03/2016 2.83p 2.90p 2.73p 2.83p 10924169
29/03/2016 2.90p 2.92p 2.80p 2.83p 8181896
24/03/2016 3.00p 3.02p 2.86p 2.90p 6112645
23/03/2016 2.93p 3.07p 2.90p 3.00p 9047010
22/03/2016 2.95p 2.99p 2.82p 2.93p 37476168
21/03/2016 3.23p 3.24p 3.00p 3.13p 10688443
18/03/2016 3.28p 3.28p 3.15p 3.23p 4155251
17/03/2016 3.45p 3.45p 3.22p 3.28p 5201385
16/03/2016 3.48p 3.50p 3.28p 3.38p 10095589
15/03/2016 3.45p 3.63p 3.31p 3.48p 8585740
14/03/2016 3.28p 3.78p 3.26p 3.45p 26451444
11/03/2016 3.35p 3.37p 3.25p 3.28p 2699006
10/03/2016 3.33p 3.40p 3.24p 3.35p 5117285
09/03/2016 3.40p 3.43p 3.20p 3.33p 6285463
08/03/2016 3.50p 3.62p 3.38p 3.40p 3980181
07/03/2016 3.48p 3.58p 3.38p 3.50p 11213026
04/03/2016 3.30p 3.50p 3.20p 3.48p 7016217
03/03/2016 3.20p 3.35p 3.13p 3.30p 4813245
02/03/2016 3.25p 3.29p 3.15p 3.20p 3440521
01/03/2016 3.20p 3.30p 3.15p 3.25p 4041219
29/02/2016 3.33p 3.37p 3.13p 3.20p 6492015
26/02/2016 3.40p 3.41p 3.25p 3.33p 5596414
25/02/2016 3.30p 3.40p 3.27p 3.40p 4738565
24/02/2016 3.33p 3.53p 3.21p 3.30p 3575305
23/02/2016 3.30p 3.42p 3.22p 3.33p 8291799
22/02/2016 3.48p 3.50p 3.15p 3.30p 11951513
19/02/2016 3.45p 3.60p 3.30p 3.48p 11364571
18/02/2016 3.43p 3.50p 3.23p 3.43p 7047194
17/02/2016 3.20p 3.64p 3.15p 3.43p 15635126
16/02/2016 3.05p 3.50p 2.91p 3.23p 21180408
15/02/2016 3.03p 3.14p 2.91p 3.03p 10810190
12/02/2016 3.20p 3.20p 2.89p 3.03p 12387387
11/02/2016 3.10p 3.24p 2.98p 3.20p 10690441
10/02/2016 3.20p 3.33p 2.97p 3.13p 7378554
09/02/2016 3.30p 3.42p 3.17p 3.20p 3758313
08/02/2016 3.23p 3.49p 3.22p 3.28p 7166435
05/02/2016 3.20p 3.35p 3.16p 3.23p 3854826
04/02/2016 3.10p 3.26p 3.10p 3.20p 2610839
03/02/2016 3.10p 3.15p 3.05p 3.10p 1817597
02/02/2016 3.10p 3.13p 3.08p 3.10p 2421492
01/02/2016 3.10p 3.20p 3.07p 3.10p 2223691
29/01/2016 3.15p 3.22p 3.06p 3.10p 2008449
28/01/2016 3.10p 3.18p 3.05p 3.15p 3877132
27/01/2016 3.20p 3.23p 3.05p 3.10p 2097037
26/01/2016 3.10p 3.19p 3.05p 3.08p 3911655
25/01/2016 3.18p 3.38p 3.15p 3.18p 4289292
22/01/2016 3.23p 3.27p 3.13p 3.18p 4289574
21/01/2016 3.10p 3.23p 3.05p 3.23p 4613884
20/01/2016 3.25p 3.28p 3.00p 3.05p 6379423
19/01/2016 3.33p 3.40p 3.20p 3.25p 8500143
18/01/2016 3.23p 3.60p 3.22p 3.30p 8470436
15/01/2016 3.40p 3.45p 3.14p 3.23p 4220046
14/01/2016 3.35p 3.50p 3.34p 3.40p 3935755
13/01/2016 3.28p 3.54p 3.26p 3.38p 4903370
12/01/2016 3.13p 3.37p 3.06p 3.28p 5258783
11/01/2016 3.15p 3.18p 3.00p 3.08p 6535514
08/01/2016 3.10p 3.29p 3.09p 3.18p 2157619
07/01/2016 3.15p 3.18p 3.02p 3.10p 4922974
06/01/2016 3.23p 3.28p 3.12p 3.15p 1901473
05/01/2016 3.18p 3.27p 3.11p 3.23p 4483414
04/01/2016 3.33p 3.33p 3.12p 3.18p 3027980
31/12/2015 3.30p 3.38p 3.25p 3.33p 2610770
30/12/2015 3.43p 3.50p 3.27p 3.30p 4227527
29/12/2015 3.43p 3.60p 3.39p 3.43p 1962284
24/12/2015 3.40p 3.50p 3.30p 3.43p 711734
23/12/2015 3.40p 3.53p 3.31p 3.40p 3343167
22/12/2015 3.50p 3.52p 3.37p 3.40p 4110858
21/12/2015 3.35p 3.62p 3.35p 3.50p 5127057
18/12/2015 3.45p 3.55p 3.30p 3.35p 4607908
17/12/2015 3.43p 3.53p 3.28p 3.45p 3449616
16/12/2015 3.25p 3.50p 3.19p 3.43p 8269008
15/12/2015 3.23p 3.48p 3.07p 3.25p 7457297
14/12/2015 3.18p 3.38p 2.99p 3.20p 3070405
11/12/2015 2.93p 3.50p 2.88p 3.18p 10150172
10/12/2015 3.00p 3.04p 2.70p 2.93p 11368622
09/12/2015 3.15p 3.15p 2.80p 3.00p 6121597
08/12/2015 3.20p 3.23p 3.02p 3.15p 6617137
07/12/2015 3.23p 3.30p 3.13p 3.20p 2097570
04/12/2015 3.23p 3.33p 3.15p 3.23p 3316701
03/12/2015 3.18p 3.30p 3.13p 3.23p 7477864
02/12/2015 3.38p 3.39p 3.11p 3.18p 9587190
01/12/2015 3.53p 3.65p 3.31p 3.38p 7669487
30/11/2015 3.35p 3.69p 3.26p 3.53p 10667534
27/11/2015 3.25p 3.41p 3.24p 3.33p 3502388
26/11/2015 3.15p 3.33p 3.11p 3.25p 4595518
25/11/2015 3.00p 3.34p 2.95p 3.18p 8706454
24/11/2015 3.13p 3.18p 3.00p 3.00p 6868144
23/11/2015 3.18p 3.18p 3.00p 3.13p 4304894
20/11/2015 3.23p 3.30p 3.12p 3.18p 4595399
19/11/2015 3.38p 3.39p 3.16p 3.23p 5207886
18/11/2015 3.28p 3.43p 3.20p 3.38p 2919768
17/11/2015 3.38p 3.42p 3.10p 3.28p 7275385
16/11/2015 3.53p 3.54p 3.28p 3.38p 3450872
13/11/2015 3.63p 3.63p 3.35p 3.53p 5443826
12/11/2015 3.55p 3.70p 3.45p 3.63p 7478538
11/11/2015 3.55p 3.60p 3.37p 3.55p 2944539
10/11/2015 3.58p 3.59p 3.42p 3.43p 2993885
09/11/2015 3.70p 3.80p 3.50p 3.58p 5237948
06/11/2015 3.50p 3.77p 3.45p 3.70p 6507600
05/11/2015 3.48p 3.56p 3.41p 3.50p 2714547
04/11/2015 3.35p 3.57p 3.35p 3.48p 2392744
03/11/2015 3.53p 3.55p 3.31p 3.35p 3675323
02/11/2015 3.68p 3.79p 3.40p 3.53p 2454024
30/10/2015 3.43p 3.65p 3.37p 3.65p 5451793
29/10/2015 3.50p 3.50p 3.27p 3.43p 3737727
28/10/2015 3.50p 3.70p 3.41p 3.43p 3989313
27/10/2015 3.53p 3.55p 3.25p 3.50p 12123583
26/10/2015 3.58p 3.60p 3.38p 3.53p 5828110
23/10/2015 3.73p 3.85p 3.52p 3.58p 10430883
22/10/2015 3.73p 3.84p 3.70p 3.73p 5334125
21/10/2015 3.98p 3.98p 3.70p 3.73p 11521926
20/10/2015 4.15p 4.21p 3.86p 3.95p 10101407
19/10/2015 3.88p 4.30p 3.88p 4.15p 12753245
16/10/2015 3.95p 4.04p 3.80p 3.88p 4622145
15/10/2015 3.85p 4.18p 3.85p 3.95p 11432964
14/10/2015 4.03p 4.05p 3.75p 3.85p 13469370
13/10/2015 4.00p 4.20p 3.91p 4.03p 9167721
12/10/2015 3.83p 4.15p 3.63p 3.98p 20273644
09/10/2015 3.88p 4.20p 3.78p 3.83p 20192188
08/10/2015 3.83p 4.14p 3.80p 3.88p 21555130
07/10/2015 3.23p 4.00p 3.18p 3.95p 24954640
06/10/2015 3.25p 3.32p 3.15p 3.23p 6881330
05/10/2015 3.28p 3.38p 3.20p 3.25p 9681277
02/10/2015 3.28p 3.40p 3.17p 3.28p 7186032
01/10/2015 3.25p 3.36p 3.12p 3.28p 5957530
30/09/2015 3.40p 3.50p 3.21p 3.25p 7004485
29/09/2015 3.23p 3.70p 3.10p 3.40p 19510396
28/09/2015 3.43p 3.43p 3.15p 3.23p 7611672
25/09/2015 3.53p 3.58p 3.33p 3.43p 9367265
24/09/2015 3.50p 3.70p 3.15p 3.53p 22875916
23/09/2015 3.83p 3.84p 3.40p 3.50p 20871996
22/09/2015 3.95p 3.99p 3.80p 3.83p 8105800
21/09/2015 3.90p 4.28p 3.89p 3.95p 10690877
18/09/2015 4.03p 4.15p 3.82p 3.90p 8685906
17/09/2015 4.18p 4.34p 3.90p 4.03p 12927378
16/09/2015 3.70p 4.50p 3.50p 4.10p 31787468
15/09/2015 3.80p 3.85p 3.65p 3.70p 6092966
14/09/2015 3.68p 3.89p 3.58p 3.80p 11384208
11/09/2015 3.48p 3.69p 3.41p 3.68p 15515876
10/09/2015 3.00p 3.50p 2.80p 3.43p 19825892
09/09/2015 3.10p 3.10p 2.91p 3.00p 10472123
08/09/2015 3.18p 3.18p 2.96p 3.10p 9861091
07/09/2015 3.13p 3.18p 3.01p 3.18p 9787971
04/09/2015 3.25p 3.26p 3.05p 3.10p 15251013
03/09/2015 3.40p 3.44p 3.18p 3.25p 15061822
02/09/2015 3.43p 3.49p 3.35p 3.38p 11287115
01/09/2015 3.55p 3.57p 3.30p 3.43p 11922995
28/08/2015 3.13p 3.60p 3.13p 3.55p 19248224
27/08/2015 3.18p 3.30p 3.06p 3.13p 18039356
26/08/2015 3.40p 3.42p 3.12p 3.18p 6520207
25/08/2015 3.13p 3.55p 3.13p 3.40p 14144793
24/08/2015 3.33p 3.49p 3.06p 3.20p 16451858
21/08/2015 3.48p 3.78p 3.33p 3.53p 22076364
20/08/2015 3.88p 3.93p 3.52p 3.55p 25405854
19/08/2015 3.98p 4.15p 3.71p 3.88p 16118259
18/08/2015 4.40p 4.40p 3.94p 3.98p 28117844
17/08/2015 4.43p 4.50p 4.27p 4.40p 11482113
14/08/2015 4.55p 4.70p 4.35p 4.43p 10092826
13/08/2015 4.48p 4.73p 4.35p 4.55p 14184683
12/08/2015 4.50p 4.65p 4.18p 4.48p 16932112
11/08/2015 4.03p 4.70p 3.94p 4.45p 31379876
10/08/2015 4.43p 4.43p 3.85p 4.03p 35235360
07/08/2015 4.10p 4.67p 4.10p 4.40p 25655288
06/08/2015 4.00p 4.38p 3.50p 4.10p 44410380
05/08/2015 4.58p 4.71p 3.61p 3.93p 107199032
04/08/2015 4.73p 5.45p 4.33p 4.55p 105888904
03/08/2015 3.85p 4.70p 3.82p 4.63p 48346728
31/07/2015 3.75p 3.90p 3.73p 3.85p 15819163
30/07/2015 3.70p 3.84p 3.51p 3.75p 19420036
29/07/2015 3.83p 3.90p 3.60p 3.65p 22545148
28/07/2015 3.73p 3.90p 3.50p 3.83p 37274448
27/07/2015 3.88p 3.98p 3.50p 3.58p 61748700
24/07/2015 3.43p 3.89p 3.15p 3.78p 141290128
23/07/2015 2.60p 3.30p 2.46p 3.28p 55787976
22/07/2015 2.48p 2.80p 2.31p 2.60p 58701188
21/07/2015 2.23p 2.44p 2.11p 2.38p 21924668
20/07/2015 2.45p 2.53p 2.20p 2.23p 7685137
17/07/2015 2.50p 2.75p 2.21p 2.38p 72460240
16/07/2015 1.93p 2.45p 1.91p 2.43p 27457836
15/07/2015 2.05p 2.05p 1.92p 1.93p 7966054
14/07/2015 2.03p 2.10p 2.01p 2.05p 3370034
13/07/2015 2.05p 2.07p 1.90p 2.03p 8587780
10/07/2015 2.03p 2.09p 2.01p 2.05p 3979676
09/07/2015 2.00p 2.10p 1.97p 2.03p 6817823
08/07/2015 2.10p 2.15p 1.96p 2.00p 15993825
07/07/2015 2.20p 2.20p 2.06p 2.10p 5250200
06/07/2015 2.25p 2.30p 2.15p 2.20p 8560049
03/07/2015 2.25p 2.33p 2.20p 2.28p 3229203
02/07/2015 2.25p 2.32p 2.17p 2.25p 5106282
01/07/2015 2.20p 2.39p 2.20p 2.25p 12737995
30/06/2015 2.13p 2.28p 2.01p 2.20p 13201306
29/06/2015 2.23p 2.29p 2.06p 2.13p 8331853

*Close Price adjusted for both dividends and splits