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
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
02/09/2014 1.33p 1.33p 1.30p 1.33p 1163891
01/09/2014 1.32p 1.34p 1.31p 1.33p 196438
29/08/2014 1.33p 1.34p 1.30p 1.32p 3036649
28/08/2014 1.35p 1.39p 1.32p 1.33p 2621282
27/08/2014 1.38p 1.38p 1.27p 1.32p 6711644
26/08/2014 1.38p 1.38p 1.30p 1.38p 1511279
22/08/2014 1.33p 1.38p 1.29p 1.32p 1715449
21/08/2014 1.33p 1.35p 1.30p 1.33p 563021
20/08/2014 1.33p 1.33p 1.30p 1.33p 6108436
19/08/2014 1.40p 1.40p 1.30p 1.33p 393611
18/08/2014 1.33p 1.33p 1.30p 1.33p 2335199
15/08/2014 1.33p 1.33p 1.30p 1.33p 792512
14/08/2014 1.33p 1.33p 1.26p 1.33p 3641633
13/08/2014 1.33p 1.35p 1.30p 1.33p 2178746
12/08/2014 1.33p 1.33p 1.30p 1.33p 2904129
11/08/2014 1.40p 1.40p 1.30p 1.33p 2412927
08/08/2014 1.33p 1.33p 1.26p 1.29p 1207487
07/08/2014 1.33p 1.35p 1.30p 1.32p 412000
06/08/2014 1.35p 1.35p 1.30p 1.33p 492400
05/08/2014 1.38p 1.38p 1.33p 1.35p 1006726
04/08/2014 1.38p 1.38p 1.35p 1.38p 879669
01/08/2014 1.35p 1.40p 1.35p 1.38p 951554
31/07/2014 1.35p 1.35p 1.30p 1.35p 566239
30/07/2014 1.38p 1.38p 1.28p 1.35p 3722049
29/07/2014 1.40p 1.40p 1.35p 1.38p 485093
28/07/2014 1.43p 1.43p 1.37p 1.40p 1053033
25/07/2014 1.43p 1.43p 1.41p 1.43p 304913
24/07/2014 1.38p 1.45p 1.37p 1.43p 3983816
23/07/2014 1.38p 1.40p 1.35p 1.38p 2414157
22/07/2014 1.38p 1.40p 1.35p 1.38p 2410570
21/07/2014 1.40p 1.48p 1.35p 1.38p 12665521
18/07/2014 1.36p 1.41p 1.35p 1.38p 3466157
17/07/2014 1.34p 1.40p 1.28p 1.36p 2943883
16/07/2014 1.37p 1.40p 1.25p 1.34p 6290912
15/07/2014 1.40p 1.40p 1.35p 1.37p 3953310
14/07/2014 1.44p 1.44p 1.35p 1.40p 7944347
11/07/2014 1.46p 1.47p 1.40p 1.44p 4466511
10/07/2014 1.50p 1.51p 1.45p 1.46p 1606238
09/07/2014 1.53p 1.53p 1.45p 1.48p 2313051
08/07/2014 1.58p 1.60p 1.50p 1.53p 1040258
07/07/2014 1.60p 1.60p 1.53p 1.58p 761082
04/07/2014 1.58p 1.60p 1.51p 1.60p 1135643
03/07/2014 1.58p 1.58p 1.50p 1.58p 1443875
02/07/2014 1.53p 1.68p 1.50p 1.58p 1652803
01/07/2014 1.53p 1.55p 1.49p 1.53p 8309877
30/06/2014 1.53p 1.70p 1.50p 1.53p 2691882
27/06/2014 1.53p 1.60p 1.50p 1.53p 4654940
26/06/2014 1.53p 1.55p 1.45p 1.53p 5557381
25/06/2014 1.48p 1.65p 1.47p 1.53p 35841780
24/06/2014 1.48p 1.48p 1.45p 1.48p 2986738
23/06/2014 1.48p 1.49p 1.45p 1.46p 3700208
20/06/2014 1.55p 1.62p 1.45p 1.48p 14636581
19/06/2014 1.55p 1.60p 1.52p 1.53p 3028208
18/06/2014 1.63p 1.63p 1.50p 1.58p 2013987
17/06/2014 1.63p 1.63p 1.60p 1.63p 601035
16/06/2014 1.63p 1.63p 1.60p 1.63p 733181
13/06/2014 1.63p 1.64p 1.60p 1.63p 1296369
12/06/2014 1.63p 1.70p 1.58p 1.63p 8923752
11/06/2014 1.65p 1.70p 1.59p 1.63p 1693880
10/06/2014 1.65p 1.67p 1.63p 1.65p 443157
09/06/2014 1.70p 1.72p 1.62p 1.65p 2381458
06/06/2014 1.65p 1.85p 1.62p 1.65p 2227013
05/06/2014 1.65p 1.68p 1.60p 1.65p 2137167
04/06/2014 1.68p 1.70p 1.62p 1.65p 2608866
03/06/2014 1.68p 1.88p 1.66p 1.68p 3152336
02/06/2014 1.68p 1.75p 1.66p 1.68p 4412670
30/05/2014 1.68p 1.69p 1.65p 1.68p 1041851
29/05/2014 1.68p 1.70p 1.65p 1.68p 807187
28/05/2014 1.68p 1.88p 1.65p 1.68p 837170
27/05/2014 1.68p 1.69p 1.64p 1.68p 922711
23/05/2014 1.73p 1.73p 1.65p 1.68p 7298474
22/05/2014 1.73p 1.80p 1.65p 1.73p 1196827

*Close Price adjusted for both dividends and splits