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
20/05/2014 1.68p 1.70p 1.66p 1.68p 5619688
19/05/2014 1.63p 1.71p 1.63p 1.68p 789501
16/05/2014 1.63p 1.69p 1.63p 1.63p 3737804
15/05/2014 1.68p 1.70p 1.60p 1.63p 3907143
14/05/2014 1.75p 1.75p 1.65p 1.68p 2937086
13/05/2014 1.85p 1.85p 1.73p 1.75p 18033804
12/05/2014 1.73p 1.87p 1.68p 1.85p 34713676
09/05/2014 1.68p 1.88p 1.66p 1.85p 4690566
08/05/2014 1.68p 1.70p 1.65p 1.68p 4942897
07/05/2014 1.73p 1.77p 1.60p 1.68p 10751749
06/05/2014 1.70p 1.73p 1.66p 1.68p 8885451
02/05/2014 1.68p 1.70p 1.66p 1.68p 1150149
01/05/2014 1.68p 1.70p 1.65p 1.68p 1406979
30/04/2014 1.68p 1.85p 1.65p 1.68p 1083437
29/04/2014 1.68p 1.70p 1.66p 1.68p 1605302
28/04/2014 1.70p 1.70p 1.65p 1.68p 1890067
25/04/2014 1.73p 1.73p 1.70p 1.70p 1554560
24/04/2014 1.73p 1.75p 1.70p 1.73p 1415644
23/04/2014 1.68p 1.80p 1.68p 1.73p 5618637
22/04/2014 1.68p 1.73p 1.68p 1.68p 3214874
17/04/2014 1.68p 1.70p 1.65p 1.68p 1660306
16/04/2014 1.70p 1.75p 1.67p 1.68p 2205179
15/04/2014 1.65p 1.75p 1.63p 1.68p 8761829
14/04/2014 1.73p 1.85p 1.65p 1.65p 7921619
11/04/2014 1.70p 1.72p 1.65p 1.70p 1174621
10/04/2014 1.63p 1.85p 1.62p 1.70p 2990402
09/04/2014 1.65p 1.85p 1.62p 1.63p 1714815
08/04/2014 1.63p 1.69p 1.61p 1.65p 2420261
07/04/2014 1.63p 1.65p 1.60p 1.63p 2664695
04/04/2014 1.63p 1.65p 1.60p 1.63p 2420766
03/04/2014 1.68p 1.85p 1.60p 1.63p 1345801
02/04/2014 1.70p 1.73p 1.65p 1.68p 2432858
01/04/2014 1.63p 1.70p 1.61p 1.70p 3863660
31/03/2014 1.73p 1.73p 1.60p 1.63p 2810152
28/03/2014 1.78p 1.85p 1.67p 1.85p 2269029
27/03/2014 1.80p 1.84p 1.65p 1.78p 2367477
26/03/2014 1.78p 1.95p 1.70p 1.78p 9115489
25/03/2014 1.78p 1.80p 1.75p 1.78p 1328679
24/03/2014 1.78p 1.80p 1.70p 1.78p 5394948
21/03/2014 1.83p 1.83p 1.75p 1.78p 3107613
20/03/2014 1.83p 1.85p 1.80p 1.83p 1795169
19/03/2014 1.78p 1.85p 1.75p 1.83p 3228355
18/03/2014 1.83p 1.83p 1.75p 1.78p 1586415
17/03/2014 1.88p 2.03p 1.80p 2.00p 1018230
14/03/2014 1.88p 1.90p 1.85p 1.88p 929615
13/03/2014 2.15p 2.15p 1.83p 1.88p 4545066
12/03/2014 2.00p 2.01p 1.99p 2.00p 414312
11/03/2014 2.05p 2.05p 1.95p 2.00p 3398961
10/03/2014 2.05p 2.05p 1.95p 2.05p 3302170
07/03/2014 2.03p 2.15p 1.95p 2.05p 727422
06/03/2014 1.88p 2.05p 1.88p 2.03p 2889668
05/03/2014 2.03p 2.05p 1.81p 1.88p 3416438
04/03/2014 1.83p 2.07p 1.80p 1.98p 11064272
03/03/2014 1.85p 1.90p 1.75p 1.80p 6925516
28/02/2014 1.83p 1.88p 1.80p 1.85p 3612543
27/02/2014 1.93p 2.00p 1.80p 1.83p 5998791
26/02/2014 1.90p 1.93p 1.80p 1.90p 19907742
25/02/2014 1.95p 1.95p 1.82p 1.90p 8485000
24/02/2014 1.95p 2.10p 1.75p 1.95p 28387392
21/02/2014 2.08p 2.09p 1.75p 1.98p 33336564
20/02/2014 2.08p 2.20p 2.00p 2.08p 4728101
19/02/2014 2.08p 2.10p 2.03p 2.08p 2189552
18/02/2014 2.18p 2.19p 2.02p 2.08p 3026615
17/02/2014 2.18p 2.20p 2.16p 2.18p 13768857
14/02/2014 2.25p 2.25p 2.15p 2.18p 1716663
13/02/2014 2.30p 2.30p 2.22p 2.25p 3477494
12/02/2014 2.08p 2.34p 2.07p 2.30p 6309339
11/02/2014 2.05p 2.10p 2.01p 2.08p 1673923
10/02/2014 2.05p 2.10p 1.96p 2.05p 8944245
07/02/2014 2.15p 2.15p 2.00p 2.05p 1471558
06/02/2014 2.15p 2.40p 2.04p 2.13p 3606102
05/02/2014 2.45p 2.70p 2.00p 2.08p 17468792
04/02/2014 2.15p 2.65p 2.15p 2.43p 13449437
03/02/2014 1.83p 2.34p 1.81p 2.15p 11315891
31/01/2014 1.93p 1.95p 1.75p 1.83p 4155580
30/01/2014 1.88p 2.10p 1.88p 1.93p 9234632
29/01/2014 1.88p 1.90p 1.85p 1.88p 2152897
28/01/2014 2.00p 2.00p 1.82p 1.88p 5795662
27/01/2014 2.03p 2.05p 1.96p 2.03p 645919
24/01/2014 2.05p 2.05p 1.90p 2.03p 2192316
23/01/2014 2.10p 2.10p 1.95p 2.05p 1974558
22/01/2014 2.25p 2.25p 1.95p 2.10p 2460810
21/01/2014 2.28p 2.30p 2.20p 2.25p 836771
20/01/2014 2.33p 2.35p 2.25p 2.28p 1460300
17/01/2014 2.20p 2.35p 2.18p 2.33p 2952539
16/01/2014 2.28p 2.28p 1.95p 2.18p 5402611
15/01/2014 2.58p 2.60p 2.25p 2.28p 4864466
14/01/2014 2.53p 2.58p 2.50p 2.58p 2449718
13/01/2014 2.65p 2.74p 2.45p 2.53p 8063564
10/01/2014 2.70p 2.70p 2.60p 2.65p 1583862
09/01/2014 2.65p 2.75p 2.60p 2.70p 3896608
08/01/2014 2.83p 2.85p 2.55p 2.65p 5986157
07/01/2014 3.13p 3.13p 2.80p 2.83p 4746504
06/01/2014 3.15p 3.15p 3.00p 3.13p 1867520
03/01/2014 3.15p 3.15p 3.01p 3.15p 1092759
02/01/2014 3.13p 3.25p 3.05p 3.15p 1622733
31/12/2013 3.08p 3.13p 3.01p 3.08p 234262
30/12/2013 3.03p 3.13p 3.00p 3.08p 537980
27/12/2013 3.10p 3.10p 3.00p 3.03p 163680
24/12/2013 3.15p 3.15p 3.00p 3.10p 2803327
23/12/2013 3.05p 3.15p 3.00p 3.15p 1434929
20/12/2013 3.05p 3.05p 3.00p 3.03p 717382
19/12/2013 3.05p 3.05p 3.01p 3.05p 74585
18/12/2013 3.10p 3.13p 3.00p 3.05p 219900
17/12/2013 3.13p 4.00p 3.00p 4.00p 384614
16/12/2013 3.03p 3.15p 3.00p 3.13p 1041576
13/12/2013 3.13p 3.13p 3.00p 3.03p 1504036
12/12/2013 3.18p 3.18p 3.00p 3.13p 1684260
11/12/2013 3.18p 4.00p 3.15p 4.00p 793949
10/12/2013 3.38p 3.38p 3.00p 3.18p 3682261
09/12/2013 3.40p 3.50p 3.25p 3.38p 1012025
06/12/2013 3.23p 4.00p 3.20p 4.00p 2160712
05/12/2013 3.33p 3.37p 3.10p 3.23p 4554818
04/12/2013 3.23p 3.24p 3.00p 3.03p 498526
03/12/2013 3.28p 3.30p 3.20p 3.28p 774287
02/12/2013 3.43p 3.43p 3.20p 3.28p 1653076
29/11/2013 3.50p 3.55p 3.35p 3.43p 284790
28/11/2013 3.63p 3.63p 3.40p 3.50p 677377
27/11/2013 3.63p 3.75p 3.59p 3.63p 1200608
26/11/2013 3.50p 3.67p 3.50p 3.63p 1304324
25/11/2013 3.48p 3.57p 3.40p 3.50p 956860
22/11/2013 3.38p 3.65p 3.37p 3.48p 2070060
21/11/2013 3.38p 3.40p 3.35p 3.38p 1054730
20/11/2013 3.38p 3.40p 3.35p 3.38p 2283643
19/11/2013 3.38p 3.39p 3.25p 3.38p 1104682
18/11/2013 3.65p 3.65p 3.35p 3.38p 2012320
15/11/2013 3.63p 3.68p 3.55p 3.65p 393361
14/11/2013 3.83p 3.83p 3.54p 3.63p 2530248
13/11/2013 3.95p 3.97p 3.80p 3.83p 522916
12/11/2013 3.98p 4.00p 3.91p 3.95p 885695
11/11/2013 3.95p 4.10p 3.95p 3.98p 1119832
08/11/2013 4.13p 4.17p 3.90p 3.95p 2990932
07/11/2013 4.18p 4.22p 4.10p 4.13p 561876
06/11/2013 4.15p 4.23p 4.10p 4.18p 250311
05/11/2013 4.33p 4.35p 4.08p 4.18p 2712217
04/11/2013 4.45p 4.45p 4.30p 4.33p 297054
01/11/2013 4.45p 4.45p 4.40p 4.45p 342283
31/10/2013 4.58p 4.58p 4.35p 4.45p 459159
30/10/2013 4.40p 4.58p 4.40p 4.58p 297035
29/10/2013 4.45p 4.50p 4.30p 4.40p 1301873
28/10/2013 4.65p 4.65p 4.37p 4.45p 1232225
25/10/2013 4.45p 4.50p 4.40p 4.45p 225502
24/10/2013 4.45p 4.50p 4.40p 4.45p 751290
23/10/2013 4.38p 4.50p 4.38p 4.45p 889422
22/10/2013 4.38p 4.40p 4.35p 4.38p 366996
21/10/2013 4.38p 4.47p 4.35p 4.38p 1739062
18/10/2013 4.35p 4.39p 4.33p 4.35p 563326
17/10/2013 4.43p 4.50p 4.30p 4.35p 1124286
16/10/2013 4.38p 4.60p 4.38p 4.43p 1621723
15/10/2013 4.38p 4.75p 4.00p 4.38p 12632659
14/10/2013 4.63p 4.65p 4.42p 4.63p 694474
11/10/2013 4.38p 4.70p 4.38p 4.63p 2744766
10/10/2013 4.80p 4.81p 4.28p 4.38p 3801630
09/10/2013 4.80p 5.00p 4.68p 5.00p 741158
08/10/2013 5.10p 5.10p 4.75p 4.80p 1647807
07/10/2013 4.93p 5.10p 4.88p 5.10p 1212331
04/10/2013 4.93p 5.00p 4.85p 4.93p 892866
03/10/2013 4.88p 5.06p 4.63p 4.93p 3712333
02/10/2013 5.38p 5.38p 4.80p 4.88p 1293003
01/10/2013 5.13p 5.20p 4.75p 5.13p 1712898
30/09/2013 5.38p 5.40p 5.00p 5.13p 1643286
27/09/2013 5.25p 6.00p 5.15p 5.38p 5733039
26/09/2013 5.25p 5.40p 5.18p 5.25p 714736
25/09/2013 5.25p 5.35p 5.13p 5.25p 873418
24/09/2013 5.25p 5.35p 5.10p 5.25p 1137727
23/09/2013 5.38p 5.50p 5.10p 5.25p 981541
20/09/2013 5.38p 5.50p 5.26p 5.38p 1165284
19/09/2013 5.38p 5.38p 5.27p 5.38p 786056
18/09/2013 5.13p 5.40p 5.00p 5.38p 2816881
17/09/2013 5.38p 5.38p 5.10p 5.13p 803010
16/09/2013 5.38p 5.50p 5.25p 5.38p 1973262
13/09/2013 5.63p 5.75p 5.33p 5.38p 530322
12/09/2013 5.50p 5.65p 5.35p 5.63p 1127847
11/09/2013 5.63p 5.63p 5.33p 5.50p 807642
10/09/2013 5.50p 5.65p 5.48p 5.63p 895082
09/09/2013 5.63p 5.65p 5.25p 5.50p 1820073
06/09/2013 5.88p 5.95p 5.50p 5.63p 2348138
05/09/2013 5.88p 5.88p 5.55p 5.88p 1392914
04/09/2013 5.38p 5.93p 5.38p 5.88p 5622018
03/09/2013 5.50p 5.65p 5.38p 5.38p 1164599
02/09/2013 5.63p 5.75p 5.25p 5.50p 996422
30/08/2013 5.38p 5.63p 5.32p 5.63p 347796
29/08/2013 5.63p 5.63p 5.27p 5.38p 1131549
28/08/2013 5.63p 5.75p 5.25p 5.63p 1720746
27/08/2013 5.63p 5.65p 5.33p 5.63p 1217936
23/08/2013 5.75p 5.77p 5.50p 5.63p 836810
22/08/2013 5.88p 5.92p 5.50p 5.75p 741144
21/08/2013 6.00p 6.00p 5.75p 5.88p 424783
20/08/2013 5.88p 6.25p 5.67p 6.00p 2513751
19/08/2013 5.63p 6.20p 5.53p 6.00p 1052395
16/08/2013 5.63p 5.71p 5.50p 5.63p 981121
15/08/2013 5.75p 5.75p 5.50p 5.63p 397810
14/08/2013 5.75p 5.80p 5.50p 5.75p 912503
13/08/2013 5.63p 5.87p 5.58p 5.75p 880129
12/08/2013 5.63p 5.75p 5.31p 5.63p 756180
09/08/2013 5.63p 5.63p 5.35p 5.63p 566470
08/08/2013 5.13p 5.84p 5.13p 5.63p 831445
07/08/2013 5.13p 5.50p 5.06p 5.50p 747491
06/08/2013 5.50p 5.58p 5.06p 5.13p 2327888
05/08/2013 5.63p 5.63p 5.25p 5.38p 1145504

*Close Price adjusted for both dividends and splits