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
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
28/02/2014 1.83p 1.88p 1.80p 1.85p 3612543
27/02/2014 1.93p 2.00p 1.80p 1.83p 5998791
26/02/2014 1.90p 1.93p 1.80p 1.90p 19907742
25/02/2014 1.95p 1.95p 1.82p 1.90p 8485000
24/02/2014 1.95p 2.10p 1.75p 1.95p 28387392
21/02/2014 2.08p 2.09p 1.75p 1.98p 33336564
20/02/2014 2.08p 2.20p 2.00p 2.08p 4728101
19/02/2014 2.08p 2.10p 2.03p 2.08p 2189552
18/02/2014 2.18p 2.19p 2.02p 2.08p 3026615
17/02/2014 2.18p 2.20p 2.16p 2.18p 13768857
14/02/2014 2.25p 2.25p 2.15p 2.18p 1716663
13/02/2014 2.30p 2.30p 2.22p 2.25p 3477494
12/02/2014 2.08p 2.34p 2.07p 2.30p 6309339
11/02/2014 2.05p 2.10p 2.01p 2.08p 1673923
10/02/2014 2.05p 2.10p 1.96p 2.05p 8944245
07/02/2014 2.15p 2.15p 2.00p 2.05p 1471558
06/02/2014 2.15p 2.40p 2.04p 2.13p 3606102
05/02/2014 2.45p 2.70p 2.00p 2.08p 17468792
04/02/2014 2.15p 2.65p 2.15p 2.43p 13449437
03/02/2014 1.83p 2.34p 1.81p 2.15p 11315891
31/01/2014 1.93p 1.95p 1.75p 1.83p 4155580
30/01/2014 1.88p 2.10p 1.88p 1.93p 9234632
29/01/2014 1.88p 1.90p 1.85p 1.88p 2152897
28/01/2014 2.00p 2.00p 1.82p 1.88p 5795662
27/01/2014 2.03p 2.05p 1.96p 2.03p 645919
24/01/2014 2.05p 2.05p 1.90p 2.03p 2192316
23/01/2014 2.10p 2.10p 1.95p 2.05p 1974558
22/01/2014 2.25p 2.25p 1.95p 2.10p 2460810
21/01/2014 2.28p 2.30p 2.20p 2.25p 836771
20/01/2014 2.33p 2.35p 2.25p 2.28p 1460300
17/01/2014 2.20p 2.35p 2.18p 2.33p 2952539
16/01/2014 2.28p 2.28p 1.95p 2.18p 5402611
15/01/2014 2.58p 2.60p 2.25p 2.28p 4864466
14/01/2014 2.53p 2.58p 2.50p 2.58p 2449718
13/01/2014 2.65p 2.74p 2.45p 2.53p 8063564
10/01/2014 2.70p 2.70p 2.60p 2.65p 1583862
09/01/2014 2.65p 2.75p 2.60p 2.70p 3896608
08/01/2014 2.83p 2.85p 2.55p 2.65p 5986157
07/01/2014 3.13p 3.13p 2.80p 2.83p 4746504
06/01/2014 3.15p 3.15p 3.00p 3.13p 1867520
03/01/2014 3.15p 3.15p 3.01p 3.15p 1092759
02/01/2014 3.13p 3.25p 3.05p 3.15p 1622733
31/12/2013 3.08p 3.13p 3.01p 3.08p 234262
30/12/2013 3.03p 3.13p 3.00p 3.08p 537980
27/12/2013 3.10p 3.10p 3.00p 3.03p 163680
24/12/2013 3.15p 3.15p 3.00p 3.10p 2803327
23/12/2013 3.05p 3.15p 3.00p 3.15p 1434929
20/12/2013 3.05p 3.05p 3.00p 3.03p 717382
19/12/2013 3.05p 3.05p 3.01p 3.05p 74585
18/12/2013 3.10p 3.13p 3.00p 3.05p 219900
17/12/2013 3.13p 4.00p 3.00p 4.00p 384614
16/12/2013 3.03p 3.15p 3.00p 3.13p 1041576
13/12/2013 3.13p 3.13p 3.00p 3.03p 1504036
12/12/2013 3.18p 3.18p 3.00p 3.13p 1684260
11/12/2013 3.18p 4.00p 3.15p 4.00p 793949
10/12/2013 3.38p 3.38p 3.00p 3.18p 3682261
09/12/2013 3.40p 3.50p 3.25p 3.38p 1012025
06/12/2013 3.23p 4.00p 3.20p 4.00p 2160712
05/12/2013 3.33p 3.37p 3.10p 3.23p 4554818
04/12/2013 3.23p 3.24p 3.00p 3.03p 498526
03/12/2013 3.28p 3.30p 3.20p 3.28p 774287
02/12/2013 3.43p 3.43p 3.20p 3.28p 1653076
29/11/2013 3.50p 3.55p 3.35p 3.43p 284790
28/11/2013 3.63p 3.63p 3.40p 3.50p 677377
27/11/2013 3.63p 3.75p 3.59p 3.63p 1200608
26/11/2013 3.50p 3.67p 3.50p 3.63p 1304324
25/11/2013 3.48p 3.57p 3.40p 3.50p 956860

*Close Price adjusted for both dividends and splits