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
25/04/2012 12.75p 13.38p 12.53p 13.25p 176372
24/04/2012 12.75p 13.00p 12.50p 12.75p 248587
23/04/2012 12.88p 12.90p 12.38p 12.75p 373311
20/04/2012 12.63p 12.90p 12.50p 12.88p 207242
19/04/2012 13.00p 13.00p 12.50p 12.88p 132450
18/04/2012 12.50p 13.12p 12.50p 13.00p 179780
17/04/2012 13.12p 13.16p 12.33p 12.50p 124568
16/04/2012 13.38p 13.39p 13.00p 13.12p 218741
13/04/2012 13.25p 13.45p 13.18p 13.38p 422071
12/04/2012 13.25p 13.25p 13.00p 13.25p 104838
11/04/2012 12.63p 13.28p 12.60p 13.25p 443090
10/04/2012 12.63p 12.75p 12.50p 12.63p 768729
05/04/2012 12.63p 12.94p 12.50p 12.63p 792664
04/04/2012 12.88p 13.00p 12.48p 12.63p 678714
03/04/2012 12.63p 12.90p 12.63p 12.88p 98220
02/04/2012 12.38p 12.75p 12.35p 12.63p 316280
30/03/2012 12.88p 12.88p 12.31p 12.38p 687291
29/03/2012 12.63p 13.25p 12.63p 12.88p 897388
28/03/2012 12.63p 13.00p 12.14p 12.88p 964952
27/03/2012 11.13p 12.69p 11.13p 12.63p 2061078
26/03/2012 13.38p 13.65p 13.00p 13.38p 481600
23/03/2012 12.88p 13.60p 12.77p 13.38p 142852
22/03/2012 13.38p 13.50p 12.75p 12.88p 750442
21/03/2012 13.12p 13.50p 12.83p 13.38p 550180
20/03/2012 13.12p 13.25p 12.75p 13.12p 722088
19/03/2012 13.12p 13.12p 13.00p 13.12p 990656
16/03/2012 13.12p 13.15p 13.00p 13.12p 417758
15/03/2012 13.12p 13.17p 13.00p 13.12p 300016
14/03/2012 13.50p 13.59p 12.75p 13.12p 1422383
13/03/2012 13.50p 13.60p 13.25p 13.50p 489103
12/03/2012 13.12p 13.60p 13.00p 13.50p 1609415
09/03/2012 13.50p 13.60p 13.00p 13.12p 1320677
08/03/2012 13.63p 14.20p 13.50p 13.63p 822883
07/03/2012 13.88p 13.88p 13.25p 13.63p 1242999
06/03/2012 14.38p 14.38p 13.35p 13.88p 533649
05/03/2012 14.38p 14.38p 14.25p 14.38p 471963
02/03/2012 14.62p 14.65p 14.25p 14.38p 457650
01/03/2012 14.62p 14.69p 14.50p 14.62p 555189
29/02/2012 14.88p 14.92p 14.57p 14.62p 1525348
28/02/2012 14.88p 15.00p 14.75p 14.88p 2172771
27/02/2012 14.75p 15.00p 14.63p 14.88p 2701051
24/02/2012 14.38p 14.45p 14.25p 14.38p 510875
23/02/2012 14.88p 14.88p 14.25p 14.38p 954130
22/02/2012 15.50p 15.50p 14.50p 14.88p 760237
21/02/2012 15.50p 15.60p 14.79p 15.50p 248604
20/02/2012 15.38p 15.97p 15.19p 15.50p 723887
17/02/2012 15.63p 15.70p 15.11p 15.38p 666370
16/02/2012 15.13p 15.90p 15.05p 15.63p 2410752
15/02/2012 14.88p 15.25p 14.84p 15.13p 1447687
14/02/2012 14.50p 15.28p 14.28p 14.88p 870369
13/02/2012 14.50p 14.65p 14.26p 14.50p 1246115
10/02/2012 14.88p 14.95p 14.17p 14.50p 1020814
09/02/2012 15.25p 15.32p 14.50p 14.88p 798615
08/02/2012 15.38p 15.40p 14.75p 15.25p 457234
07/02/2012 15.38p 15.45p 15.25p 15.38p 497601
06/02/2012 15.88p 15.94p 14.50p 15.38p 1164043
03/02/2012 16.00p 16.00p 15.75p 15.88p 448376
02/02/2012 16.13p 16.18p 16.00p 16.00p 632674
01/02/2012 15.63p 16.19p 15.63p 16.13p 856202
31/01/2012 16.13p 16.13p 15.40p 15.63p 958096
30/01/2012 16.37p 17.25p 16.00p 16.13p 781003
27/01/2012 16.37p 16.50p 16.25p 16.37p 470405
26/01/2012 16.37p 16.56p 16.19p 16.37p 989503
25/01/2012 16.63p 16.69p 16.15p 16.37p 1096893
24/01/2012 17.13p 17.20p 16.40p 16.63p 1269857
23/01/2012 16.88p 17.80p 16.69p 17.13p 2500214
20/01/2012 16.13p 16.95p 16.13p 16.88p 5075277
19/01/2012 16.00p 16.25p 15.88p 16.00p 1882446
18/01/2012 16.37p 16.75p 15.50p 16.00p 2029899
17/01/2012 16.25p 17.00p 15.47p 16.37p 6076690
16/01/2012 14.25p 16.70p 13.00p 16.13p 12661877
13/01/2012 12.63p 12.63p 11.65p 12.25p 747058
12/01/2012 12.88p 13.15p 12.10p 12.63p 619225
11/01/2012 12.75p 13.30p 12.11p 13.00p 780188
10/01/2012 12.50p 12.80p 12.46p 12.75p 553778
09/01/2012 12.50p 12.58p 12.45p 12.50p 91923
06/01/2012 12.63p 12.65p 12.31p 12.50p 301202
05/01/2012 12.63p 12.66p 12.25p 12.63p 549297
04/01/2012 12.38p 12.80p 12.38p 12.63p 893481
03/01/2012 12.38p 12.43p 12.25p 12.38p 380749
30/12/2011 12.38p 12.43p 12.28p 12.38p 22294
29/12/2011 12.38p 12.50p 11.95p 12.38p 140968
28/12/2011 12.50p 12.60p 12.25p 12.38p 105087
23/12/2011 12.63p 12.74p 12.00p 12.50p 130085
22/12/2011 12.75p 12.75p 12.50p 12.63p 279967
21/12/2011 12.75p 12.80p 12.55p 12.75p 144099
20/12/2011 12.88p 12.94p 12.50p 12.75p 294851
19/12/2011 12.63p 12.93p 12.63p 12.88p 216149
16/12/2011 12.63p 12.73p 12.56p 12.63p 131289
15/12/2011 12.63p 12.90p 12.50p 12.63p 189293
14/12/2011 12.75p 12.75p 12.39p 12.63p 282249
13/12/2011 12.88p 12.90p 12.50p 12.75p 167147
12/12/2011 13.50p 13.78p 12.75p 12.88p 395003
09/12/2011 13.75p 13.78p 13.00p 13.50p 169522
08/12/2011 13.75p 14.18p 13.25p 13.75p 356162
07/12/2011 13.63p 14.00p 13.40p 13.88p 239969
06/12/2011 13.63p 13.95p 13.25p 13.63p 221888
05/12/2011 13.12p 13.93p 12.53p 13.63p 391334
02/12/2011 13.12p 13.44p 12.81p 13.12p 113735
01/12/2011 13.12p 13.40p 12.50p 13.12p 50535
30/11/2011 12.38p 13.60p 12.32p 13.12p 213664
29/11/2011 12.75p 12.75p 12.00p 12.38p 145316
28/11/2011 12.50p 12.75p 12.34p 12.75p 343240
25/11/2011 12.50p 12.60p 12.34p 12.50p 278132
24/11/2011 12.50p 12.50p 12.33p 12.50p 69413
23/11/2011 12.50p 12.50p 12.29p 12.50p 75249
22/11/2011 12.63p 13.00p 12.30p 12.63p 164120
21/11/2011 12.50p 13.00p 12.42p 12.63p 527792
18/11/2011 12.75p 13.00p 12.38p 12.50p 313905
17/11/2011 13.38p 13.50p 12.55p 12.88p 365938
16/11/2011 13.63p 13.65p 13.53p 13.63p 40000
15/11/2011 14.13p 14.25p 13.50p 13.63p 504676
14/11/2011 14.13p 14.25p 14.00p 14.13p 423276
11/11/2011 14.13p 14.18p 14.00p 14.13p 485814
10/11/2011 14.25p 14.25p 13.93p 14.13p 128968
09/11/2011 14.75p 14.85p 14.50p 14.62p 140148
08/11/2011 14.75p 14.95p 14.59p 14.75p 736313
07/11/2011 15.25p 15.38p 14.75p 14.88p 150622
04/11/2011 14.88p 15.50p 14.88p 15.25p 92836
03/11/2011 15.00p 15.30p 14.60p 14.88p 439801
02/11/2011 15.00p 15.32p 15.00p 15.13p 71000
01/11/2011 15.75p 15.90p 14.95p 15.00p 1393187
31/10/2011 15.63p 16.28p 15.42p 16.13p 396261
28/10/2011 15.50p 16.00p 15.14p 15.63p 362095
27/10/2011 14.62p 16.25p 14.62p 15.50p 1260936
26/10/2011 14.00p 14.90p 14.00p 14.62p 1231570
25/10/2011 14.13p 14.31p 13.77p 14.00p 521870
24/10/2011 14.13p 14.31p 13.94p 14.13p 59441
21/10/2011 13.12p 14.75p 13.12p 14.13p 644036
20/10/2011 13.12p 13.38p 12.98p 13.12p 36352
19/10/2011 13.12p 13.38p 12.92p 13.12p 28757
18/10/2011 13.00p 13.25p 12.90p 13.12p 163008
17/10/2011 12.75p 13.19p 12.75p 13.00p 401330
14/10/2011 12.88p 13.00p 12.56p 12.75p 1063370
13/10/2011 12.38p 13.25p 12.33p 13.00p 1821076
12/10/2011 12.38p 12.50p 12.30p 12.38p 1637406
11/10/2011 12.63p 12.70p 12.33p 12.38p 277319
10/10/2011 12.63p 12.69p 12.34p 12.63p 519586
07/10/2011 12.50p 12.70p 12.15p 12.63p 320427
06/10/2011 12.00p 12.73p 11.92p 12.50p 146600
05/10/2011 11.88p 12.60p 11.75p 12.00p 117710
04/10/2011 12.75p 13.35p 11.63p 11.88p 704022
03/10/2011 13.75p 13.75p 12.04p 12.13p 1487134
30/09/2011 14.13p 14.50p 13.58p 13.75p 344231
29/09/2011 13.12p 14.99p 13.00p 14.13p 1640066
28/09/2011 13.25p 13.49p 13.03p 13.12p 219664
27/09/2011 13.25p 13.47p 13.11p 13.25p 94203
26/09/2011 13.25p 13.29p 13.00p 13.25p 36151
23/09/2011 13.63p 13.64p 13.00p 13.25p 320206
22/09/2011 14.75p 15.13p 13.63p 13.63p 423280
21/09/2011 15.00p 15.40p 14.80p 15.13p 132428
20/09/2011 14.62p 15.00p 14.54p 15.00p 316729
19/09/2011 14.75p 14.84p 14.56p 14.62p 86449
16/09/2011 15.25p 15.25p 14.50p 14.75p 486650
15/09/2011 15.25p 15.44p 15.00p 15.25p 215387
14/09/2011 15.75p 15.75p 15.10p 15.25p 158952
13/09/2011 15.63p 15.95p 15.58p 15.75p 211691
12/09/2011 16.37p 16.37p 15.50p 15.63p 106189
09/09/2011 16.50p 16.50p 16.25p 16.37p 248620
08/09/2011 16.63p 16.68p 16.30p 16.50p 44335
07/09/2011 16.50p 16.63p 16.25p 16.63p 473431
06/09/2011 16.63p 16.70p 16.29p 16.50p 65979
05/09/2011 16.63p 16.63p 16.26p 16.63p 33714
02/09/2011 16.63p 17.00p 16.31p 16.63p 61142
01/09/2011 16.50p 16.74p 16.15p 16.63p 313829
31/08/2011 16.25p 16.50p 16.17p 16.25p 197540
30/08/2011 16.25p 16.50p 16.00p 16.25p 602678
26/08/2011 16.50p 16.50p 16.13p 16.25p 63461
25/08/2011 16.25p 16.50p 16.25p 16.50p 714532
24/08/2011 16.37p 16.40p 16.03p 16.25p 399354
23/08/2011 16.75p 16.75p 16.15p 16.37p 134517
22/08/2011 16.88p 17.01p 16.60p 16.75p 74106
19/08/2011 16.63p 16.88p 16.10p 16.88p 871103
18/08/2011 17.25p 17.40p 16.50p 16.63p 272532
17/08/2011 17.38p 17.60p 17.15p 17.38p 22991
16/08/2011 17.50p 18.00p 17.35p 17.38p 445485
15/08/2011 17.50p 18.00p 17.33p 17.50p 286744
12/08/2011 17.50p 17.65p 17.20p 17.50p 427760
11/08/2011 17.13p 18.77p 17.13p 17.50p 817519
10/08/2011 16.88p 17.39p 16.69p 17.13p 529697
09/08/2011 15.38p 17.00p 15.25p 16.88p 593721
08/08/2011 15.63p 15.85p 15.00p 15.50p 619650
05/08/2011 16.13p 16.13p 15.25p 15.88p 1784903
04/08/2011 17.63p 17.63p 16.00p 16.13p 375796
03/08/2011 18.88p 18.88p 17.50p 17.63p 973235
02/08/2011 19.75p 19.75p 18.75p 18.88p 292211
01/08/2011 19.50p 20.00p 19.41p 19.88p 201402
29/07/2011 20.25p 20.25p 19.80p 19.88p 63547
28/07/2011 20.38p 20.50p 20.07p 20.25p 451247
27/07/2011 20.50p 20.74p 20.25p 20.50p 462081
26/07/2011 20.50p 20.68p 20.31p 20.50p 158684
25/07/2011 20.38p 20.63p 20.25p 20.50p 667467
22/07/2011 19.88p 20.50p 19.85p 20.38p 572434
21/07/2011 20.13p 20.13p 19.50p 19.88p 658277
20/07/2011 20.13p 20.30p 19.98p 20.13p 287536
19/07/2011 20.50p 20.50p 20.03p 20.13p 501066
18/07/2011 20.50p 20.75p 20.25p 20.50p 250973
15/07/2011 20.50p 20.55p 20.33p 20.50p 156672
14/07/2011 20.63p 20.63p 20.30p 20.50p 147422
13/07/2011 20.63p 20.74p 20.44p 20.63p 306247

*Close Price adjusted for both dividends and splits