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
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
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

*Close Price adjusted for both dividends and splits