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
29/10/2010 31.50p 32.00p 31.00p 31.25p 306208
28/10/2010 31.25p 31.50p 31.00p 31.50p 328136
27/10/2010 31.25p 31.25p 31.00p 31.25p 271700
26/10/2010 30.75p 31.50p 30.71p 31.25p 879556
25/10/2010 31.25p 31.25p 30.50p 30.75p 830257
22/10/2010 31.25p 31.50p 30.50p 31.25p 474517
21/10/2010 31.25p 31.38p 31.00p 31.25p 350658
20/10/2010 31.50p 31.50p 31.01p 31.25p 417952
19/10/2010 31.75p 31.80p 31.00p 31.50p 603943
18/10/2010 33.00p 33.75p 31.95p 32.00p 278376
15/10/2010 33.75p 34.25p 32.52p 32.75p 759355
14/10/2010 33.00p 34.50p 32.75p 33.75p 883278
13/10/2010 33.00p 33.20p 32.63p 33.00p 403983
12/10/2010 33.50p 33.60p 32.75p 33.00p 951341
11/10/2010 33.75p 34.12p 33.15p 33.50p 150854
08/10/2010 35.25p 35.50p 33.00p 33.75p 617738
07/10/2010 33.25p 36.00p 32.51p 35.25p 967988
06/10/2010 32.75p 33.10p 32.25p 33.00p 541076
05/10/2010 34.50p 34.50p 31.00p 32.75p 871156
04/10/2010 35.25p 35.39p 33.50p 34.75p 1377041
01/10/2010 35.50p 35.78p 34.50p 35.25p 307632
30/09/2010 35.00p 35.90p 34.25p 35.50p 1250399
29/09/2010 33.75p 34.94p 33.65p 34.75p 1189425
28/09/2010 32.25p 36.00p 32.25p 33.75p 4481520
27/09/2010 31.00p 32.50p 30.50p 32.25p 1406458
24/09/2010 31.00p 31.50p 30.50p 31.00p 656507
23/09/2010 31.50p 31.85p 30.52p 31.00p 270462
22/09/2010 30.50p 31.89p 30.49p 31.50p 503110
21/09/2010 30.50p 30.90p 30.05p 30.75p 395471
20/09/2010 30.75p 30.75p 29.00p 30.50p 573539
17/09/2010 31.50p 31.55p 31.00p 31.25p 920242
16/09/2010 31.50p 31.60p 31.00p 31.25p 434759
15/09/2010 31.50p 31.62p 31.10p 31.50p 200208
14/09/2010 31.50p 32.00p 31.10p 31.50p 274880
13/09/2010 30.50p 31.70p 30.50p 31.50p 364969
10/09/2010 30.75p 31.20p 30.30p 30.50p 352164
09/09/2010 31.25p 31.50p 30.00p 30.75p 657160
08/09/2010 31.25p 31.50p 30.75p 31.25p 209140
07/09/2010 31.75p 31.75p 30.50p 31.25p 213909
06/09/2010 31.25p 33.00p 31.16p 31.75p 831725
03/09/2010 29.25p 31.49p 29.00p 31.25p 738020
02/09/2010 29.25p 30.00p 28.25p 29.25p 360553
01/09/2010 28.50p 30.50p 28.50p 29.25p 596031
31/08/2010 28.00p 29.00p 27.51p 28.50p 2726737
27/08/2010 27.75p 28.20p 27.50p 28.00p 334617
26/08/2010 28.00p 28.00p 25.42p 27.75p 23369036
25/08/2010 28.00p 28.34p 27.50p 28.00p 123742
24/08/2010 28.50p 28.84p 27.00p 28.00p 309398
23/08/2010 27.75p 28.75p 27.06p 28.50p 481858
20/08/2010 28.00p 28.00p 27.00p 27.75p 139542
19/08/2010 27.75p 28.22p 27.25p 28.00p 70197
18/08/2010 27.50p 28.00p 27.25p 27.75p 104687
17/08/2010 27.50p 27.70p 26.75p 27.50p 369126
16/08/2010 27.50p 27.90p 27.00p 27.25p 110073
13/08/2010 27.50p 27.78p 27.10p 27.50p 162340
12/08/2010 27.75p 27.75p 27.00p 27.50p 303256
11/08/2010 28.50p 28.50p 27.51p 27.75p 827590
10/08/2010 28.50p 28.50p 28.00p 28.50p 217484
09/08/2010 28.75p 29.00p 28.00p 28.50p 287951
06/08/2010 29.50p 29.50p 29.00p 29.00p 480701
05/08/2010 28.25p 29.50p 28.06p 29.50p 295793
04/08/2010 28.25p 28.50p 28.00p 28.25p 119853
03/08/2010 28.00p 28.33p 27.60p 28.25p 85311
02/08/2010 28.00p 28.49p 27.07p 28.00p 47474
30/07/2010 28.50p 28.50p 27.50p 28.00p 260761
29/07/2010 29.50p 29.50p 28.05p 28.50p 172135
28/07/2010 30.25p 31.00p 29.05p 29.50p 697416
27/07/2010 29.50p 30.90p 29.50p 30.25p 257406
26/07/2010 27.75p 29.80p 27.38p 29.50p 816988
23/07/2010 27.75p 28.50p 26.50p 27.75p 156520
22/07/2010 27.75p 28.05p 27.00p 27.75p 170818
21/07/2010 28.25p 28.50p 27.50p 27.75p 314543
20/07/2010 28.25p 28.69p 27.49p 27.50p 206651
19/07/2010 28.25p 28.50p 28.00p 28.25p 97727
16/07/2010 28.25p 28.38p 28.03p 28.25p 256140
15/07/2010 29.25p 29.90p 28.04p 28.25p 951742
14/07/2010 27.50p 29.16p 27.50p 28.50p 247452
13/07/2010 27.50p 27.50p 26.75p 27.50p 920092
12/07/2010 27.25p 27.50p 27.00p 27.50p 355280
09/07/2010 27.25p 27.50p 26.75p 27.25p 238653
08/07/2010 26.75p 27.25p 26.25p 27.25p 366220
07/07/2010 27.25p 27.25p 26.50p 26.75p 316862
06/07/2010 26.75p 29.20p 26.18p 27.25p 1200107
05/07/2010 26.75p 27.00p 26.15p 26.75p 203113
02/07/2010 26.75p 27.00p 26.00p 26.75p 411852
01/07/2010 27.75p 27.75p 25.00p 26.25p 1601626
30/06/2010 28.00p 28.25p 27.45p 27.75p 478102
29/06/2010 29.50p 29.50p 27.09p 28.00p 525287
28/06/2010 29.50p 29.50p 28.65p 29.50p 311551
25/06/2010 29.25p 29.50p 28.50p 29.50p 287667
24/06/2010 29.50p 30.00p 29.15p 29.25p 429074
23/06/2010 30.00p 30.00p 29.36p 29.50p 242127
22/06/2010 29.75p 30.00p 29.00p 30.00p 711421
21/06/2010 31.00p 31.00p 29.75p 29.75p 283629
18/06/2010 31.00p 31.35p 30.00p 30.50p 98379
17/06/2010 31.00p 31.45p 29.55p 31.00p 469755
16/06/2010 31.00p 31.25p 28.50p 31.00p 497839
15/06/2010 31.75p 31.75p 30.00p 31.00p 174560
14/06/2010 32.00p 32.45p 31.06p 31.75p 109743
11/06/2010 32.00p 32.00p 31.00p 32.00p 243719
10/06/2010 30.75p 33.25p 30.53p 32.00p 661067
09/06/2010 30.50p 31.13p 29.50p 30.75p 483680
08/06/2010 31.75p 31.75p 30.00p 30.50p 344665
07/06/2010 32.00p 32.38p 31.00p 31.75p 280752
04/06/2010 33.25p 33.36p 31.31p 32.00p 126038
03/06/2010 32.50p 33.47p 32.17p 33.25p 209531
02/06/2010 32.00p 32.75p 32.00p 32.50p 113043
01/06/2010 32.50p 33.00p 31.01p 32.00p 256949
28/05/2010 31.75p 33.00p 31.61p 32.50p 321043
27/05/2010 31.25p 31.95p 30.67p 31.75p 104482
26/05/2010 31.50p 32.00p 30.00p 31.25p 395569
25/05/2010 32.25p 32.25p 30.50p 31.50p 192312
24/05/2010 32.50p 32.70p 31.50p 32.50p 162358
21/05/2010 32.50p 33.00p 32.00p 32.50p 440209
20/05/2010 33.25p 34.69p 32.10p 32.75p 556645
19/05/2010 35.50p 35.50p 32.50p 33.25p 703463
18/05/2010 36.25p 36.25p 34.50p 35.50p 287811
17/05/2010 36.75p 36.75p 34.50p 36.25p 248864
14/05/2010 37.50p 37.98p 36.00p 36.75p 264192
13/05/2010 35.50p 38.30p 35.50p 37.50p 1424077
12/05/2010 35.50p 35.80p 35.00p 35.50p 738589
11/05/2010 35.25p 35.98p 33.60p 35.75p 836016
10/05/2010 34.25p 35.89p 34.15p 35.25p 342431
07/05/2010 33.75p 33.75p 33.50p 33.50p 924959
06/05/2010 35.00p 35.20p 34.50p 35.00p 401176
05/05/2010 37.50p 37.50p 34.00p 35.00p 902691
04/05/2010 41.50p 41.50p 36.00p 36.50p 1498555
30/04/2010 39.00p 40.50p 38.68p 40.50p 500518
29/04/2010 40.00p 40.00p 38.66p 39.00p 253649
28/04/2010 41.25p 41.25p 38.10p 39.75p 724035
27/04/2010 41.75p 44.00p 40.00p 41.25p 723890
26/04/2010 39.50p 42.00p 38.75p 41.75p 1356883
23/04/2010 38.75p 39.85p 38.00p 39.50p 450417
22/04/2010 39.00p 39.20p 38.00p 38.75p 247796
21/04/2010 39.00p 39.20p 38.00p 39.00p 133968
20/04/2010 38.75p 40.00p 38.20p 39.00p 479762
19/04/2010 37.75p 39.50p 37.75p 38.75p 474658
16/04/2010 37.75p 37.75p 37.25p 37.75p 195302
15/04/2010 37.75p 38.00p 37.50p 37.75p 59856
14/04/2010 38.50p 38.50p 37.15p 37.75p 387287
13/04/2010 38.75p 38.78p 38.00p 38.50p 388477
12/04/2010 38.75p 39.25p 38.50p 38.75p 481416
09/04/2010 38.25p 39.35p 38.10p 38.75p 263307
08/04/2010 39.00p 39.50p 38.07p 38.25p 264394
07/04/2010 39.75p 39.85p 39.00p 39.00p 281033
06/04/2010 40.25p 40.35p 38.50p 39.75p 613934
01/04/2010 40.50p 40.50p 39.50p 40.25p 296300
31/03/2010 39.50p 41.00p 39.27p 40.50p 2074324
30/03/2010 39.75p 39.75p 39.00p 39.50p 425509
29/03/2010 39.75p 40.25p 39.50p 39.75p 130009
26/03/2010 38.75p 40.50p 38.75p 39.75p 837592
25/03/2010 40.75p 40.75p 34.82p 38.75p 13761492
24/03/2010 41.75p 41.75p 40.25p 40.75p 855284
23/03/2010 41.00p 41.75p 40.50p 40.75p 1739247
22/03/2010 42.50p 42.50p 40.22p 41.00p 642845
19/03/2010 43.00p 43.75p 42.00p 42.50p 1015366
18/03/2010 41.25p 43.50p 41.15p 43.00p 2721538
17/03/2010 40.25p 42.00p 39.00p 41.25p 1355024
16/03/2010 37.00p 40.49p 36.75p 40.25p 2076930
15/03/2010 37.00p 37.25p 36.50p 37.00p 473402
12/03/2010 37.00p 37.50p 36.55p 37.00p 648353
11/03/2010 37.00p 37.25p 36.78p 37.00p 131656
10/03/2010 37.00p 37.50p 36.66p 37.00p 388676
09/03/2010 37.00p 37.25p 36.86p 37.00p 127933
08/03/2010 36.50p 38.00p 36.20p 37.00p 666579
05/03/2010 37.00p 37.00p 36.00p 36.25p 801926
04/03/2010 37.00p 37.60p 36.35p 37.00p 575101
03/03/2010 37.50p 38.50p 37.00p 37.25p 1718276
02/03/2010 33.00p 38.60p 31.70p 37.50p 2228143
01/03/2010 32.50p 33.70p 32.15p 33.00p 345229
26/02/2010 32.50p 33.00p 32.00p 32.50p 109235
25/02/2010 32.50p 32.70p 32.00p 32.50p 96654
24/02/2010 32.50p 33.00p 32.00p 32.50p 181597
23/02/2010 32.50p 32.80p 32.05p 32.50p 138182
22/02/2010 33.50p 33.50p 32.50p 32.75p 315847
19/02/2010 33.50p 33.50p 33.25p 33.50p 755916
18/02/2010 33.50p 33.50p 33.25p 33.50p 142164
17/02/2010 32.75p 34.00p 32.55p 33.50p 364945
16/02/2010 32.75p 32.85p 32.00p 32.75p 473681
15/02/2010 32.75p 32.95p 32.50p 32.75p 91292
12/02/2010 34.00p 34.00p 32.50p 32.75p 179404
11/02/2010 34.75p 34.75p 33.83p 34.00p 196349
10/02/2010 33.25p 35.25p 32.90p 34.75p 224255
09/02/2010 33.75p 34.00p 32.50p 33.25p 200020
08/02/2010 34.25p 34.25p 33.50p 33.75p 214406
05/02/2010 35.25p 35.25p 33.75p 34.25p 904591
04/02/2010 36.25p 37.20p 35.00p 35.25p 425575
03/02/2010 36.50p 36.50p 35.00p 35.75p 340209
02/02/2010 37.25p 37.50p 36.07p 36.50p 362979
01/02/2010 37.75p 37.75p 36.50p 36.75p 937818
29/01/2010 38.25p 38.75p 37.25p 37.75p 1514146
28/01/2010 36.50p 39.50p 36.50p 38.25p 2285644
27/01/2010 36.00p 37.13p 35.50p 36.50p 1129352
26/01/2010 35.75p 36.60p 35.50p 36.00p 807977
25/01/2010 35.50p 35.95p 35.00p 35.75p 281777
22/01/2010 37.25p 37.25p 35.50p 35.75p 1043895
21/01/2010 36.75p 38.50p 36.58p 37.25p 1310467
20/01/2010 37.75p 39.25p 36.50p 36.75p 1353405
19/01/2010 35.25p 38.00p 35.00p 37.75p 1455748
18/01/2010 35.75p 35.75p 35.00p 35.25p 1115702

*Close Price adjusted for both dividends and splits