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
22/11/2013 3.38p 3.65p 3.37p 3.48p 2070060
21/11/2013 3.38p 3.40p 3.35p 3.38p 1054730
20/11/2013 3.38p 3.40p 3.35p 3.38p 2283643
19/11/2013 3.38p 3.39p 3.25p 3.38p 1104682
18/11/2013 3.65p 3.65p 3.35p 3.38p 2012320
15/11/2013 3.63p 3.68p 3.55p 3.65p 393361
14/11/2013 3.83p 3.83p 3.54p 3.63p 2530248
13/11/2013 3.95p 3.97p 3.80p 3.83p 522916
12/11/2013 3.98p 4.00p 3.91p 3.95p 885695
11/11/2013 3.95p 4.10p 3.95p 3.98p 1119832
08/11/2013 4.13p 4.17p 3.90p 3.95p 2990932
07/11/2013 4.18p 4.22p 4.10p 4.13p 561876
06/11/2013 4.15p 4.23p 4.10p 4.18p 250311
05/11/2013 4.33p 4.35p 4.08p 4.18p 2712217
04/11/2013 4.45p 4.45p 4.30p 4.33p 297054
01/11/2013 4.45p 4.45p 4.40p 4.45p 342283
31/10/2013 4.58p 4.58p 4.35p 4.45p 459159
30/10/2013 4.40p 4.58p 4.40p 4.58p 297035
29/10/2013 4.45p 4.50p 4.30p 4.40p 1301873
28/10/2013 4.65p 4.65p 4.37p 4.45p 1232225
25/10/2013 4.45p 4.50p 4.40p 4.45p 225502
24/10/2013 4.45p 4.50p 4.40p 4.45p 751290
23/10/2013 4.38p 4.50p 4.38p 4.45p 889422
22/10/2013 4.38p 4.40p 4.35p 4.38p 366996
21/10/2013 4.38p 4.47p 4.35p 4.38p 1739062
18/10/2013 4.35p 4.39p 4.33p 4.35p 563326
17/10/2013 4.43p 4.50p 4.30p 4.35p 1124286
16/10/2013 4.38p 4.60p 4.38p 4.43p 1621723
15/10/2013 4.38p 4.75p 4.00p 4.38p 12632659
14/10/2013 4.63p 4.65p 4.42p 4.63p 694474
11/10/2013 4.38p 4.70p 4.38p 4.63p 2744766
10/10/2013 4.80p 4.81p 4.28p 4.38p 3801630
09/10/2013 4.80p 5.00p 4.68p 5.00p 741158
08/10/2013 5.10p 5.10p 4.75p 4.80p 1647807
07/10/2013 4.93p 5.10p 4.88p 5.10p 1212331
04/10/2013 4.93p 5.00p 4.85p 4.93p 892866
03/10/2013 4.88p 5.06p 4.63p 4.93p 3712333
02/10/2013 5.38p 5.38p 4.80p 4.88p 1293003
01/10/2013 5.13p 5.20p 4.75p 5.13p 1712898
30/09/2013 5.38p 5.40p 5.00p 5.13p 1643286
27/09/2013 5.25p 6.00p 5.15p 5.38p 5733039
26/09/2013 5.25p 5.40p 5.18p 5.25p 714736
25/09/2013 5.25p 5.35p 5.13p 5.25p 873418
24/09/2013 5.25p 5.35p 5.10p 5.25p 1137727
23/09/2013 5.38p 5.50p 5.10p 5.25p 981541
20/09/2013 5.38p 5.50p 5.26p 5.38p 1165284
19/09/2013 5.38p 5.38p 5.27p 5.38p 786056
18/09/2013 5.13p 5.40p 5.00p 5.38p 2816881
17/09/2013 5.38p 5.38p 5.10p 5.13p 803010
16/09/2013 5.38p 5.50p 5.25p 5.38p 1973262
13/09/2013 5.63p 5.75p 5.33p 5.38p 530322
12/09/2013 5.50p 5.65p 5.35p 5.63p 1127847
11/09/2013 5.63p 5.63p 5.33p 5.50p 807642
10/09/2013 5.50p 5.65p 5.48p 5.63p 895082
09/09/2013 5.63p 5.65p 5.25p 5.50p 1820073
06/09/2013 5.88p 5.95p 5.50p 5.63p 2348138
05/09/2013 5.88p 5.88p 5.55p 5.88p 1392914
04/09/2013 5.38p 5.93p 5.38p 5.88p 5622018
03/09/2013 5.50p 5.65p 5.38p 5.38p 1164599
02/09/2013 5.63p 5.75p 5.25p 5.50p 996422
30/08/2013 5.38p 5.63p 5.32p 5.63p 347796
29/08/2013 5.63p 5.63p 5.27p 5.38p 1131549
28/08/2013 5.63p 5.75p 5.25p 5.63p 1720746
27/08/2013 5.63p 5.65p 5.33p 5.63p 1217936
23/08/2013 5.75p 5.77p 5.50p 5.63p 836810
22/08/2013 5.88p 5.92p 5.50p 5.75p 741144
21/08/2013 6.00p 6.00p 5.75p 5.88p 424783
20/08/2013 5.88p 6.25p 5.67p 6.00p 2513751
19/08/2013 5.63p 6.20p 5.53p 6.00p 1052395
16/08/2013 5.63p 5.71p 5.50p 5.63p 981121
15/08/2013 5.75p 5.75p 5.50p 5.63p 397810
14/08/2013 5.75p 5.80p 5.50p 5.75p 912503
13/08/2013 5.63p 5.87p 5.58p 5.75p 880129
12/08/2013 5.63p 5.75p 5.31p 5.63p 756180
09/08/2013 5.63p 5.63p 5.35p 5.63p 566470
08/08/2013 5.13p 5.84p 5.13p 5.63p 831445
07/08/2013 5.13p 5.50p 5.06p 5.50p 747491
06/08/2013 5.50p 5.58p 5.06p 5.13p 2327888
05/08/2013 5.63p 5.63p 5.25p 5.38p 1145504
02/08/2013 5.38p 5.83p 5.12p 5.63p 1277451
01/08/2013 5.88p 6.00p 5.72p 5.83p 1095168
31/07/2013 6.00p 6.15p 5.75p 5.88p 1353855
30/07/2013 6.00p 6.15p 5.58p 6.00p 4267546
29/07/2013 6.00p 6.00p 5.76p 5.88p 351099
26/07/2013 6.00p 6.00p 5.76p 6.00p 194422
25/07/2013 6.00p 6.08p 5.75p 5.88p 359295
24/07/2013 6.00p 6.10p 5.75p 6.00p 647165
23/07/2013 6.00p 6.25p 5.85p 6.00p 2930769
22/07/2013 5.50p 6.19p 5.35p 6.00p 1977673
19/07/2013 5.63p 5.67p 5.50p 5.50p 368091
18/07/2013 5.75p 5.75p 5.35p 5.50p 581909
17/07/2013 5.75p 5.80p 5.35p 5.75p 1447625
16/07/2013 5.63p 5.80p 5.55p 5.75p 723155
15/07/2013 5.88p 6.00p 5.63p 5.63p 484235
12/07/2013 5.75p 5.90p 5.55p 5.88p 950897
11/07/2013 5.63p 5.78p 5.54p 5.75p 342452
10/07/2013 5.75p 6.10p 5.50p 5.63p 913895
09/07/2013 5.88p 5.88p 5.50p 5.63p 3617822
08/07/2013 5.88p 6.09p 5.75p 5.88p 458920
05/07/2013 5.88p 5.97p 5.78p 5.88p 225562
04/07/2013 5.88p 5.97p 5.83p 5.88p 128212
03/07/2013 6.13p 6.13p 5.63p 5.88p 1096492
02/07/2013 5.88p 6.33p 5.88p 6.13p 2091968
01/07/2013 5.88p 5.91p 5.75p 5.88p 421011
28/06/2013 5.88p 6.25p 5.75p 6.25p 496940
27/06/2013 5.88p 5.95p 5.76p 5.88p 1098827
26/06/2013 6.38p 6.38p 5.78p 5.88p 1889344
25/06/2013 6.63p 6.65p 6.10p 6.38p 1042717
24/06/2013 6.88p 7.00p 6.50p 6.63p 2918853
21/06/2013 7.00p 7.13p 6.61p 6.88p 2884333
20/06/2013 6.88p 7.40p 6.59p 6.75p 3256074
19/06/2013 5.88p 7.20p 5.65p 6.88p 7708862
18/06/2013 6.00p 6.08p 5.75p 5.88p 452588
17/06/2013 5.88p 6.10p 5.78p 6.00p 807531
14/06/2013 5.88p 6.20p 5.75p 5.88p 1227619
13/06/2013 5.88p 6.15p 5.40p 5.88p 3690515
12/06/2013 6.13p 6.13p 5.75p 5.88p 1229896
11/06/2013 6.88p 6.88p 5.55p 6.13p 7341058
10/06/2013 6.88p 7.00p 6.75p 6.88p 2252257
07/06/2013 6.88p 7.00p 6.75p 6.88p 1979732
06/06/2013 6.88p 7.00p 6.75p 6.88p 2416410
05/06/2013 6.88p 6.99p 6.75p 6.88p 1354948
04/06/2013 7.13p 7.24p 6.78p 6.88p 2357679
03/06/2013 6.88p 7.49p 6.88p 7.13p 3394264
31/05/2013 6.88p 7.00p 6.78p 6.88p 987259
30/05/2013 7.00p 7.25p 6.58p 6.88p 14115092
29/05/2013 7.13p 7.25p 6.88p 7.00p 2036110
28/05/2013 6.88p 7.50p 6.88p 7.13p 5543399
24/05/2013 7.13p 7.13p 6.83p 6.88p 1104991
23/05/2013 6.75p 7.13p 6.66p 7.13p 2078561
22/05/2013 7.13p 7.49p 6.60p 6.88p 4287383
21/05/2013 6.88p 7.00p 6.55p 6.88p 2696044
20/05/2013 6.88p 6.98p 6.75p 6.88p 450751
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

*Close Price adjusted for both dividends and splits