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
15/08/2012 9.38p 9.38p 9.00p 9.25p 181300
14/08/2012 9.38p 9.50p 9.25p 9.38p 127701
13/08/2012 9.25p 9.38p 9.25p 9.38p 50000
10/08/2012 9.25p 9.34p 9.06p 9.25p 179336
09/08/2012 9.50p 9.90p 9.05p 9.25p 525051
08/08/2012 8.88p 8.88p 8.78p 8.88p 130594
07/08/2012 8.88p 8.89p 8.78p 8.88p 96920
06/08/2012 8.88p 8.95p 8.78p 8.88p 108618
03/08/2012 8.88p 8.90p 8.53p 8.88p 366399
02/08/2012 8.88p 8.90p 8.75p 8.88p 102978
01/08/2012 8.88p 8.88p 8.81p 8.88p 29926
31/07/2012 8.88p 8.88p 8.85p 8.88p 51294
30/07/2012 8.88p 8.88p 8.78p 8.88p 324897
27/07/2012 8.88p 8.95p 8.81p 8.88p 108028
26/07/2012 8.88p 8.90p 8.81p 8.88p 195725
25/07/2012 9.00p 9.10p 8.83p 8.88p 105282
24/07/2012 8.88p 9.06p 8.88p 9.00p 60635
23/07/2012 9.13p 9.13p 8.75p 8.88p 222867
20/07/2012 9.38p 9.38p 9.00p 9.13p 826940
19/07/2012 9.63p 9.65p 9.50p 9.63p 195382
18/07/2012 9.63p 9.63p 9.51p 9.63p 89701
17/07/2012 9.63p 9.69p 9.56p 9.63p 83857
16/07/2012 9.88p 9.88p 9.55p 9.63p 93923
13/07/2012 9.63p 10.00p 9.50p 9.88p 2877739
12/07/2012 9.88p 9.88p 9.50p 9.63p 352693
11/07/2012 9.88p 9.97p 9.75p 9.88p 141729
10/07/2012 9.88p 9.95p 9.77p 9.88p 298116
09/07/2012 10.63p 10.90p 9.75p 9.88p 482288
06/07/2012 10.00p 10.00p 9.75p 9.88p 585296
05/07/2012 10.13p 10.13p 9.83p 10.00p 536922
04/07/2012 10.00p 10.13p 9.83p 10.13p 450118
03/07/2012 10.13p 10.13p 9.80p 10.00p 845525
02/07/2012 10.13p 10.25p 10.00p 10.13p 277930
29/06/2012 10.13p 10.20p 10.05p 10.13p 160989
28/06/2012 10.13p 10.25p 10.10p 10.13p 294651
27/06/2012 10.25p 10.40p 10.10p 10.13p 133487
26/06/2012 10.25p 10.39p 10.10p 10.25p 649148
25/06/2012 11.00p 11.00p 10.15p 10.25p 414561
22/06/2012 11.00p 11.13p 10.62p 11.00p 147914
21/06/2012 11.63p 11.63p 11.24p 11.25p 41311
20/06/2012 11.63p 11.75p 11.25p 11.63p 118139
19/06/2012 11.25p 11.80p 11.25p 11.63p 244017
18/06/2012 11.50p 11.50p 11.25p 11.25p 229592
15/06/2012 11.50p 11.70p 11.25p 11.50p 13552
14/06/2012 11.25p 11.72p 11.00p 11.50p 465112
13/06/2012 11.13p 12.05p 10.85p 11.25p 417512
12/06/2012 11.13p 11.25p 10.25p 10.38p 780443
11/06/2012 10.75p 11.50p 10.36p 11.13p 401547
08/06/2012 10.38p 10.68p 10.00p 10.38p 65153
07/06/2012 10.38p 10.70p 10.28p 10.38p 103718
06/06/2012 10.38p 10.70p 10.11p 10.38p 356259
01/06/2012 11.25p 11.25p 10.00p 10.38p 389423
31/05/2012 11.25p 11.25p 11.00p 11.25p 145232
30/05/2012 11.88p 11.88p 11.00p 11.25p 471025
29/05/2012 12.50p 12.50p 11.50p 11.88p 173170
28/05/2012 12.13p 12.80p 12.13p 12.50p 405700
25/05/2012 11.00p 12.53p 10.82p 12.13p 293534
24/05/2012 11.13p 11.25p 10.26p 11.00p 568343
23/05/2012 11.13p 11.50p 10.75p 11.13p 360624
22/05/2012 10.00p 11.55p 10.00p 11.25p 528121
21/05/2012 10.13p 10.13p 9.83p 10.00p 195115
18/05/2012 10.13p 10.13p 9.55p 10.13p 594153
17/05/2012 10.25p 10.25p 9.77p 10.13p 655094
16/05/2012 10.63p 10.66p 9.90p 10.25p 561427
15/05/2012 10.88p 10.88p 10.50p 10.63p 325424
14/05/2012 11.25p 11.25p 10.50p 10.88p 463821
11/05/2012 11.00p 11.25p 10.62p 11.25p 359325
10/05/2012 11.38p 11.60p 11.04p 11.13p 626909
09/05/2012 12.13p 12.13p 11.25p 11.38p 683662
08/05/2012 12.13p 12.19p 12.00p 12.13p 376499
04/05/2012 12.38p 12.62p 12.11p 12.25p 233694
03/05/2012 12.63p 12.68p 12.20p 12.38p 342814
02/05/2012 12.88p 12.88p 12.50p 12.63p 97446
01/05/2012 12.88p 12.88p 12.77p 12.88p 116266
30/04/2012 12.88p 12.94p 12.75p 12.88p 104342
27/04/2012 13.00p 13.17p 12.80p 12.88p 370659
26/04/2012 13.25p 13.25p 12.80p 13.00p 158993
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

*Close Price adjusted for both dividends and splits