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
07/12/2009 33.25p 35.00p 32.00p 33.25p 833409
04/12/2009 32.75p 34.00p 32.25p 33.25p 1016541
03/12/2009 32.75p 33.50p 32.50p 32.75p 853561
02/12/2009 33.25p 33.25p 32.12p 32.75p 696142
01/12/2009 34.25p 34.50p 32.50p 33.25p 614054
30/11/2009 33.75p 34.50p 32.75p 34.25p 719457
27/11/2009 33.75p 34.00p 32.00p 33.75p 1233461
26/11/2009 35.25p 36.00p 33.25p 33.75p 557813
25/11/2009 33.75p 36.00p 32.70p 35.25p 1640295
24/11/2009 33.50p 34.00p 32.32p 33.75p 479466
23/11/2009 32.25p 33.98p 32.00p 33.75p 725128
20/11/2009 33.25p 33.25p 31.50p 32.25p 277637
19/11/2009 33.00p 33.80p 32.50p 33.25p 268174
18/11/2009 33.75p 33.95p 32.50p 33.00p 185021
17/11/2009 34.00p 34.38p 33.57p 33.75p 87229
16/11/2009 34.75p 36.20p 33.50p 34.00p 279998
13/11/2009 36.00p 37.00p 34.25p 34.75p 494115
12/11/2009 34.00p 37.25p 34.00p 36.00p 1356406
11/11/2009 31.50p 35.50p 31.03p 34.00p 1760141
10/11/2009 31.50p 31.75p 31.00p 31.50p 177571
09/11/2009 32.25p 32.00p 31.00p 31.50p 406684
06/11/2009 31.50p 32.50p 31.25p 32.25p 434106
05/11/2009 32.25p 31.90p 31.00p 31.50p 343940
04/11/2009 31.75p 34.00p 31.38p 32.25p 398185
03/11/2009 32.00p 32.00p 31.00p 31.50p 256546
02/11/2009 32.00p 33.00p 31.00p 32.00p 565505
30/10/2009 33.00p 32.80p 31.56p 31.75p 641342
29/10/2009 32.50p 33.00p 31.50p 33.00p 152518
28/10/2009 33.50p 34.00p 31.87p 32.50p 470154
27/10/2009 35.00p 35.00p 33.50p 33.50p 555850
26/10/2009 33.75p 36.00p 33.00p 35.00p 648784
23/10/2009 33.25p 36.00p 33.00p 34.00p 310081
22/10/2009 33.50p 33.75p 33.00p 33.25p 576449
21/10/2009 33.50p 33.80p 33.00p 33.50p 615980
20/10/2009 34.00p 34.75p 33.25p 33.50p 475363
19/10/2009 33.50p 34.50p 33.50p 34.00p 595983
16/10/2009 34.50p 34.25p 33.00p 33.25p 365620
15/10/2009 35.50p 35.29p 34.00p 34.50p 601914
14/10/2009 35.75p 35.86p 35.10p 35.50p 679605
13/10/2009 36.75p 36.10p 35.00p 35.75p 445857
12/10/2009 36.50p 37.50p 35.60p 36.75p 429875
09/10/2009 37.00p 38.37p 35.00p 36.50p 893759
08/10/2009 38.25p 41.50p 36.05p 37.00p 1533089
07/10/2009 34.00p 38.50p 33.75p 37.50p 2697137
06/10/2009 34.00p 35.00p 33.75p 34.00p 404094
05/10/2009 34.25p 34.70p 33.20p 34.00p 905924
02/10/2009 34.50p 34.75p 33.75p 34.25p 938747
01/10/2009 36.50p 36.40p 34.00p 34.50p 494816
30/09/2009 36.25p 36.60p 35.00p 36.50p 699193
29/09/2009 36.50p 36.54p 35.59p 36.25p 512729
28/09/2009 36.25p 36.50p 35.25p 36.50p 390957
25/09/2009 35.25p 36.65p 35.00p 36.25p 333326
24/09/2009 36.00p 35.54p 34.73p 35.25p 838684
23/09/2009 35.75p 36.50p 34.00p 36.00p 1143568
22/09/2009 36.75p 37.08p 35.10p 35.75p 641296
21/09/2009 39.00p 41.00p 36.00p 37.00p 531524

*Close Price adjusted for both dividends and splits