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
18/06/2015 2.15p 2.16p 2.00p 2.10p 7699798
17/06/2015 2.23p 2.30p 2.02p 2.15p 13421217
16/06/2015 2.33p 2.68p 2.08p 2.23p 62583472
15/06/2015 1.98p 2.35p 1.96p 2.33p 45011576
12/06/2015 1.85p 2.05p 1.82p 1.98p 13763004
11/06/2015 1.80p 1.85p 1.77p 1.85p 4658963
10/06/2015 1.80p 1.83p 1.78p 1.80p 1919620
09/06/2015 1.83p 1.84p 1.77p 1.80p 1121721
08/06/2015 1.85p 1.86p 1.76p 1.83p 7215502
05/06/2015 1.85p 1.90p 1.80p 1.85p 3581322
04/06/2015 1.80p 1.89p 1.75p 1.85p 3489738
03/06/2015 1.85p 1.87p 1.77p 1.80p 1855148
02/06/2015 1.90p 1.94p 1.83p 1.85p 3877754
01/06/2015 1.93p 2.07p 1.86p 1.90p 15630169
29/05/2015 1.78p 2.05p 1.78p 1.93p 8582715
28/05/2015 1.73p 1.87p 1.70p 1.78p 8128706
27/05/2015 1.78p 1.80p 1.70p 1.73p 3660264
26/05/2015 1.78p 2.09p 1.60p 1.78p 40180524
22/05/2015 1.68p 1.85p 1.61p 1.78p 6371178
21/05/2015 1.73p 1.75p 1.62p 1.68p 3400744
20/05/2015 1.50p 1.80p 1.47p 1.73p 9529298
19/05/2015 1.50p 1.52p 1.47p 1.50p 330235
18/05/2015 1.53p 1.53p 1.47p 1.50p 1517317
15/05/2015 1.53p 1.53p 1.50p 1.53p 1092203
14/05/2015 1.53p 1.54p 1.50p 1.53p 348669
13/05/2015 1.55p 1.58p 1.48p 1.53p 2143530
12/05/2015 1.60p 1.60p 1.53p 1.55p 2562719
11/05/2015 1.60p 1.65p 1.55p 1.60p 1055200
08/05/2015 1.60p 1.63p 1.54p 1.60p 3717783
07/05/2015 1.65p 1.65p 1.60p 1.60p 2251493
06/05/2015 1.70p 1.75p 1.59p 1.65p 5115264
05/05/2015 1.63p 1.72p 1.61p 1.70p 6759953
01/05/2015 1.50p 1.68p 1.50p 1.63p 13533530
30/04/2015 1.43p 1.55p 1.42p 1.50p 4472586
29/04/2015 1.43p 1.45p 1.41p 1.43p 2640094
28/04/2015 1.43p 1.48p 1.40p 1.43p 401321
27/04/2015 1.40p 1.45p 1.40p 1.43p 4875428
24/04/2015 1.40p 1.42p 1.35p 1.40p 2960979
23/04/2015 1.40p 1.42p 1.37p 1.40p 1266944
22/04/2015 1.40p 1.43p 1.36p 1.38p 3570536
21/04/2015 1.40p 1.42p 1.38p 1.40p 3751288
20/04/2015 1.40p 1.45p 1.37p 1.40p 6320738
17/04/2015 1.43p 1.47p 1.35p 1.40p 13521306
16/04/2015 1.38p 1.43p 1.35p 1.43p 2869671
15/04/2015 1.33p 1.37p 1.32p 1.33p 2515583
14/04/2015 1.35p 1.38p 1.32p 1.33p 1963931
13/04/2015 1.40p 1.40p 1.28p 1.35p 2087268
10/04/2015 1.40p 1.45p 1.36p 1.40p 2170105
09/04/2015 1.40p 1.44p 1.35p 1.40p 3243249
08/04/2015 1.33p 1.45p 1.31p 1.40p 6160910
07/04/2015 1.33p 1.37p 1.30p 1.33p 4157035
02/04/2015 1.33p 1.35p 1.31p 1.33p 4915399
01/04/2015 1.33p 1.37p 1.30p 1.33p 4773284
31/03/2015 1.33p 1.35p 1.31p 1.33p 3169941
30/03/2015 1.33p 1.38p 1.31p 1.33p 1740251
27/03/2015 1.35p 1.38p 1.31p 1.33p 5427060
26/03/2015 1.35p 1.40p 1.31p 1.33p 5210224
25/03/2015 1.50p 1.55p 1.30p 1.35p 10185233
24/03/2015 1.45p 1.46p 1.40p 1.43p 3573089
23/03/2015 1.43p 1.50p 1.36p 1.45p 2587518
20/03/2015 1.45p 1.45p 1.40p 1.43p 1323425
19/03/2015 1.45p 1.45p 1.40p 1.45p 1570169
18/03/2015 1.50p 1.55p 1.39p 1.45p 2416849
17/03/2015 1.53p 1.53p 1.47p 1.50p 1072361
16/03/2015 1.55p 1.57p 1.50p 1.53p 2620758
13/03/2015 1.53p 1.60p 1.52p 1.55p 1980754
12/03/2015 1.55p 1.57p 1.50p 1.53p 3819232
11/03/2015 1.55p 1.57p 1.51p 1.55p 390484
10/03/2015 1.55p 1.58p 1.51p 1.55p 1985275
09/03/2015 1.58p 1.65p 1.48p 1.55p 6263373
06/03/2015 1.50p 1.51p 1.42p 1.45p 1732825
05/03/2015 1.53p 1.54p 1.47p 1.50p 2867790
04/03/2015 1.58p 1.59p 1.50p 1.53p 1018029
03/03/2015 1.58p 1.60p 1.55p 1.58p 1807673
02/03/2015 1.58p 1.65p 1.55p 1.58p 9239064
27/02/2015 1.53p 1.63p 1.50p 1.58p 7351374
26/02/2015 1.53p 1.54p 1.50p 1.53p 1895372
25/02/2015 1.55p 1.58p 1.51p 1.53p 3361154
24/02/2015 1.50p 1.65p 1.50p 1.55p 10685870
23/02/2015 1.53p 1.62p 1.50p 1.50p 2826058
20/02/2015 1.55p 1.60p 1.51p 1.53p 2425469
19/02/2015 1.50p 1.63p 1.46p 1.55p 4257817
18/02/2015 1.53p 1.58p 1.46p 1.50p 4412117
17/02/2015 1.58p 1.58p 1.50p 1.53p 1485243
16/02/2015 1.65p 1.70p 1.55p 1.58p 1746843
13/02/2015 1.60p 1.69p 1.56p 1.63p 8411654
12/02/2015 1.53p 1.65p 1.40p 1.60p 17407876
11/02/2015 1.63p 1.63p 1.46p 1.53p 11402760
10/02/2015 1.68p 1.68p 1.60p 1.63p 1629140
09/02/2015 1.68p 1.72p 1.65p 1.68p 2316258
06/02/2015 1.75p 1.76p 1.65p 1.68p 999418
05/02/2015 1.73p 1.79p 1.70p 1.75p 3174429
04/02/2015 1.75p 1.85p 1.73p 1.73p 1373064
03/02/2015 1.73p 1.83p 1.69p 1.75p 4381873
02/02/2015 1.83p 1.84p 1.70p 1.73p 9182703
30/01/2015 1.85p 1.89p 1.80p 1.83p 1217101
29/01/2015 1.95p 2.00p 1.78p 1.85p 4065198
28/01/2015 2.03p 2.22p 1.65p 1.95p 27444694
27/01/2015 1.78p 2.13p 1.73p 2.03p 14850619
26/01/2015 1.83p 1.84p 1.72p 1.78p 4840847
23/01/2015 1.73p 1.94p 1.65p 1.83p 5121432
22/01/2015 1.68p 1.75p 1.62p 1.73p 2758198
21/01/2015 1.65p 1.75p 1.61p 1.68p 4414919
20/01/2015 1.63p 1.75p 1.55p 1.65p 3504024
19/01/2015 1.63p 1.80p 1.55p 1.60p 3800237
16/01/2015 1.53p 1.65p 1.50p 1.55p 2125482
15/01/2015 1.53p 1.55p 1.45p 1.53p 440719
14/01/2015 1.63p 1.63p 1.47p 1.53p 926629
13/01/2015 1.68p 1.69p 1.63p 1.65p 871523
12/01/2015 1.65p 1.70p 1.60p 1.68p 4180996
09/01/2015 1.63p 1.70p 1.55p 1.65p 2681928
08/01/2015 1.63p 1.67p 1.57p 1.63p 99239
07/01/2015 1.65p 1.69p 1.60p 1.65p 479368
06/01/2015 1.65p 1.70p 1.55p 1.65p 3325850
05/01/2015 1.75p 1.75p 1.60p 1.65p 1361122
02/01/2015 1.75p 1.93p 1.70p 1.75p 4637676
31/12/2014 1.43p 1.95p 1.43p 1.75p 13750292
30/12/2014 1.28p 1.53p 1.24p 1.43p 6325054
29/12/2014 1.20p 1.30p 1.19p 1.28p 642866
24/12/2014 1.18p 1.25p 1.15p 1.20p 318080
23/12/2014 1.18p 1.25p 1.13p 1.18p 719892
22/12/2014 1.23p 1.23p 1.03p 1.18p 4262586
19/12/2014 1.23p 1.25p 1.18p 1.23p 60769
18/12/2014 1.23p 1.23p 1.20p 1.23p 718798
17/12/2014 1.28p 1.28p 1.18p 1.23p 704044
16/12/2014 1.30p 1.30p 1.23p 1.28p 612373
15/12/2014 1.30p 1.33p 1.25p 1.30p 172495
12/12/2014 1.30p 1.35p 1.25p 1.30p 1108013
11/12/2014 1.25p 1.35p 1.23p 1.30p 4781147
10/12/2014 1.23p 1.28p 1.17p 1.25p 3060265
09/12/2014 1.18p 1.28p 1.15p 1.23p 4121859
08/12/2014 1.20p 1.25p 1.15p 1.18p 1802357
05/12/2014 1.20p 1.24p 1.15p 1.20p 2490728
04/12/2014 1.23p 1.24p 1.17p 1.20p 1148241
03/12/2014 1.23p 1.28p 1.20p 1.23p 465436
02/12/2014 1.28p 1.28p 1.20p 1.23p 381530
01/12/2014 1.28p 1.28p 1.20p 1.28p 468305
28/11/2014 1.33p 1.33p 1.25p 1.28p 1010736
27/11/2014 1.33p 1.36p 1.25p 1.33p 1630469
26/11/2014 1.33p 1.33p 1.28p 1.33p 207301
25/11/2014 1.33p 1.35p 1.23p 1.33p 1610223
24/11/2014 1.30p 1.35p 1.26p 1.30p 2674250
21/11/2014 1.33p 1.34p 1.25p 1.30p 2465647
20/11/2014 1.33p 1.37p 1.25p 1.33p 831690
19/11/2014 1.33p 1.36p 1.25p 1.33p 531939
18/11/2014 1.28p 1.37p 1.25p 1.33p 5245398
17/11/2014 1.28p 1.32p 1.20p 1.28p 4319948
14/11/2014 1.33p 1.33p 1.25p 1.28p 486954
13/11/2014 1.40p 1.40p 1.27p 1.33p 721019
12/11/2014 1.40p 1.40p 1.35p 1.40p 113412
11/11/2014 1.40p 1.40p 1.33p 1.40p 204179
10/11/2014 1.40p 1.41p 1.32p 1.40p 430932
07/11/2014 1.40p 1.41p 1.36p 1.40p 551158
06/11/2014 1.40p 1.42p 1.30p 1.40p 1291887
05/11/2014 1.40p 1.40p 1.36p 1.40p 1062272
04/11/2014 1.35p 1.45p 1.35p 1.40p 6109046
03/11/2014 1.28p 1.40p 1.27p 1.35p 3578265
31/10/2014 1.30p 1.30p 1.26p 1.28p 876469
30/10/2014 1.33p 1.33p 1.25p 1.30p 396624
29/10/2014 1.35p 1.35p 1.30p 1.33p 491723
28/10/2014 1.35p 1.35p 1.30p 1.35p 2125492
27/10/2014 1.35p 1.39p 1.33p 1.35p 501537
24/10/2014 1.35p 1.37p 1.32p 1.35p 605731
23/10/2014 1.33p 1.37p 1.31p 1.35p 1572165
22/10/2014 1.35p 1.38p 1.31p 1.33p 1850093
21/10/2014 1.40p 1.46p 1.27p 1.35p 5763239
20/10/2014 1.35p 1.40p 1.30p 1.40p 1665409
17/10/2014 1.30p 1.44p 1.25p 1.35p 5667137
16/10/2014 1.23p 1.25p 1.20p 1.23p 460863
15/10/2014 1.23p 1.25p 1.20p 1.23p 2531207
14/10/2014 1.23p 1.35p 1.20p 1.23p 1000515
13/10/2014 1.25p 1.27p 1.20p 1.25p 2307010
10/10/2014 1.30p 1.30p 1.19p 1.25p 1581466
09/10/2014 1.25p 1.39p 1.22p 1.30p 3289497
08/10/2014 1.33p 1.33p 1.25p 1.25p 1659790
07/10/2014 1.35p 1.37p 1.29p 1.33p 952852
06/10/2014 1.43p 1.45p 1.30p 1.35p 3829625
03/10/2014 1.40p 1.52p 1.40p 1.43p 13633386
02/10/2014 1.28p 1.47p 1.28p 1.40p 5690699
01/10/2014 1.28p 1.34p 1.27p 1.28p 2249139
30/09/2014 1.28p 1.30p 1.25p 1.28p 1947735
29/09/2014 1.28p 1.38p 1.25p 1.28p 567869
26/09/2014 1.30p 1.30p 1.27p 1.28p 667096
25/09/2014 1.30p 1.30p 1.25p 1.30p 708924
24/09/2014 1.30p 1.35p 1.28p 1.30p 432326
23/09/2014 1.28p 1.36p 1.26p 1.30p 8324186
22/09/2014 1.28p 1.29p 1.25p 1.28p 852189
19/09/2014 1.28p 1.29p 1.26p 1.28p 2283578
18/09/2014 1.28p 1.29p 1.26p 1.28p 46684
17/09/2014 1.30p 1.30p 1.25p 1.28p 113088
16/09/2014 1.30p 1.30p 1.26p 1.30p 588224
15/09/2014 1.30p 1.30p 1.26p 1.30p 197676
12/09/2014 1.30p 1.30p 1.28p 1.30p 692967
11/09/2014 1.30p 1.30p 1.28p 1.30p 184327
10/09/2014 1.30p 1.30p 1.28p 1.30p 2032501
09/09/2014 1.30p 1.31p 1.28p 1.30p 192500
08/09/2014 1.30p 1.34p 1.27p 1.30p 1245496
05/09/2014 1.30p 1.32p 1.25p 1.30p 745188
04/09/2014 1.33p 1.33p 1.27p 1.30p 1085411
03/09/2014 1.33p 1.34p 1.30p 1.33p 1322771

*Close Price adjusted for both dividends and splits