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
31/01/2013 12.38p 12.65p 11.58p 12.50p 4622131
30/01/2013 12.75p 13.40p 12.29p 12.38p 5983258
29/01/2013 12.00p 13.25p 11.26p 12.75p 11922466
28/01/2013 12.50p 12.65p 11.33p 11.88p 6365873
25/01/2013 11.38p 12.68p 11.00p 12.38p 8042946
24/01/2013 10.88p 11.69p 10.75p 11.38p 8197710
23/01/2013 9.50p 11.50p 9.33p 10.88p 7043086
22/01/2013 9.50p 9.75p 9.31p 9.50p 945533
21/01/2013 9.63p 9.65p 9.25p 9.50p 953981
18/01/2013 9.50p 9.75p 9.00p 9.63p 2095489
17/01/2013 9.63p 9.65p 9.31p 9.50p 1343636
16/01/2013 9.13p 10.00p 8.90p 9.63p 12914563
15/01/2013 9.00p 9.25p 8.75p 9.13p 2023392
14/01/2013 9.13p 9.15p 8.75p 9.00p 1114661
11/01/2013 9.13p 9.25p 8.80p 9.25p 1948652
10/01/2013 8.38p 9.50p 8.25p 9.13p 14831048
09/01/2013 8.50p 8.50p 8.00p 8.25p 539254
08/01/2013 8.88p 8.88p 8.25p 8.38p 783035
07/01/2013 9.00p 9.25p 8.82p 8.88p 746463
04/01/2013 8.75p 9.50p 8.75p 9.00p 2428631
03/01/2013 8.13p 9.51p 7.80p 8.75p 2262868
02/01/2013 8.25p 8.50p 7.80p 8.13p 951665
31/12/2012 8.25p 8.50p 8.05p 8.25p 129524
28/12/2012 8.25p 8.50p 8.05p 8.25p 377625
27/12/2012 8.13p 8.50p 7.92p 8.25p 186478
24/12/2012 8.00p 8.40p 7.81p 8.13p 95660
21/12/2012 7.88p 8.37p 7.69p 8.00p 364285
20/12/2012 8.00p 8.07p 7.65p 7.88p 167406
19/12/2012 7.75p 8.20p 7.25p 8.00p 3023878
18/12/2012 7.88p 8.00p 7.25p 7.75p 2209312
17/12/2012 9.25p 9.30p 7.21p 7.88p 4265089
14/12/2012 7.88p 9.25p 7.25p 9.13p 13909802
13/12/2012 7.50p 7.50p 7.31p 7.50p 124513
12/12/2012 7.50p 7.50p 7.25p 7.50p 119167
11/12/2012 7.50p 7.50p 7.30p 7.50p 29647
10/12/2012 7.50p 7.50p 7.37p 7.50p 124894
07/12/2012 7.50p 7.50p 7.30p 7.50p 98205
06/12/2012 7.50p 7.55p 7.31p 7.50p 94544
05/12/2012 7.50p 7.55p 7.34p 7.50p 157679
04/12/2012 7.38p 7.55p 7.31p 7.50p 166512
03/12/2012 7.75p 7.75p 7.25p 7.38p 828348
30/11/2012 7.88p 7.88p 7.35p 7.75p 357948
29/11/2012 8.00p 8.00p 7.62p 7.88p 474984
28/11/2012 8.13p 8.13p 7.75p 8.00p 949195
27/11/2012 8.00p 8.18p 7.85p 8.13p 1243260
26/11/2012 7.88p 8.08p 7.85p 7.88p 1216372
23/11/2012 7.88p 7.99p 7.81p 7.88p 218672
22/11/2012 8.00p 8.20p 7.81p 7.88p 1046290
21/11/2012 7.88p 8.50p 7.77p 8.00p 3264668
20/11/2012 7.63p 7.68p 7.56p 7.63p 455418
19/11/2012 7.63p 7.63p 7.55p 7.63p 85927
16/11/2012 7.88p 7.88p 7.55p 7.63p 590702
15/11/2012 7.88p 7.93p 7.75p 7.88p 343224
14/11/2012 7.88p 8.00p 7.84p 7.88p 151035
13/11/2012 7.88p 8.00p 7.83p 7.88p 585248
12/11/2012 7.88p 8.00p 7.75p 7.88p 433006
09/11/2012 7.88p 8.00p 7.86p 7.88p 421923
08/11/2012 7.88p 8.00p 7.88p 7.88p 963752
07/11/2012 8.13p 8.13p 7.76p 7.88p 1045958
06/11/2012 8.13p 8.18p 8.00p 8.13p 1301772
05/11/2012 8.50p 8.50p 8.00p 8.13p 781559
02/11/2012 8.13p 8.50p 8.13p 8.50p 145587
01/11/2012 8.38p 8.38p 8.01p 8.13p 434213
31/10/2012 8.38p 8.38p 8.25p 8.38p 443724
30/10/2012 8.38p 8.40p 8.30p 8.38p 190245
29/10/2012 8.38p 8.43p 8.35p 8.38p 311056
26/10/2012 8.38p 8.47p 8.35p 8.38p 361182
25/10/2012 8.38p 8.47p 8.34p 8.38p 59168
24/10/2012 8.38p 8.50p 8.38p 8.38p 164008
23/10/2012 8.88p 8.88p 8.30p 8.38p 656614
22/10/2012 8.88p 8.88p 8.56p 8.88p 139820
19/10/2012 8.63p 8.88p 8.60p 8.88p 569119
18/10/2012 8.63p 8.73p 8.55p 8.63p 619161
17/10/2012 8.75p 9.00p 8.50p 8.63p 1229046
16/10/2012 8.50p 8.74p 8.26p 8.63p 2116301
15/10/2012 9.00p 9.00p 8.34p 8.50p 3746635
12/10/2012 9.13p 9.13p 8.90p 9.00p 121737
11/10/2012 9.25p 9.25p 8.82p 9.13p 545209
10/10/2012 9.38p 9.75p 9.11p 9.25p 774622
09/10/2012 8.75p 9.50p 8.75p 9.38p 988079
08/10/2012 8.88p 9.25p 8.61p 8.88p 252805
05/10/2012 8.63p 8.75p 8.54p 8.75p 472097
04/10/2012 8.63p 8.63p 8.54p 8.63p 164792
03/10/2012 8.63p 8.65p 8.50p 8.63p 318394
02/10/2012 8.88p 8.88p 8.50p 8.63p 717468
01/10/2012 9.38p 9.38p 8.75p 8.88p 520753
28/09/2012 10.50p 10.50p 9.01p 9.38p 2511612
27/09/2012 9.88p 11.10p 9.78p 10.50p 1352092
26/09/2012 10.13p 10.13p 9.55p 9.88p 245613
25/09/2012 10.63p 10.63p 9.55p 10.13p 1027911
24/09/2012 10.63p 10.70p 10.50p 10.63p 174137
21/09/2012 11.13p 11.25p 10.50p 10.63p 450853
20/09/2012 11.50p 11.50p 11.00p 11.13p 400118
19/09/2012 11.50p 11.65p 11.35p 11.50p 279528
18/09/2012 12.13p 12.13p 11.10p 11.50p 557756
17/09/2012 12.25p 12.70p 12.01p 12.13p 464604
14/09/2012 11.75p 13.00p 11.75p 12.25p 1873168
13/09/2012 10.13p 12.28p 10.13p 11.75p 2388684
12/09/2012 9.50p 10.25p 9.40p 10.13p 549590
11/09/2012 9.50p 9.69p 9.48p 9.50p 73004
10/09/2012 9.50p 10.00p 9.30p 9.50p 491904
07/09/2012 9.38p 9.55p 9.25p 9.50p 92057
06/09/2012 9.38p 9.90p 9.30p 9.38p 658843
05/09/2012 9.00p 9.50p 8.88p 9.38p 383348
04/09/2012 9.00p 9.25p 8.86p 9.00p 32631
03/09/2012 8.63p 9.25p 8.63p 9.00p 351210
31/08/2012 8.63p 8.75p 8.55p 8.63p 86500
30/08/2012 8.75p 8.75p 8.50p 8.63p 95296
29/08/2012 8.75p 8.90p 8.58p 8.75p 145179
28/08/2012 9.00p 9.00p 8.60p 8.75p 262190
24/08/2012 9.13p 9.13p 8.81p 9.00p 149701
23/08/2012 9.13p 9.20p 9.00p 9.13p 282360
22/08/2012 9.13p 9.18p 9.00p 9.13p 132082
21/08/2012 9.13p 9.25p 8.76p 9.13p 625318
20/08/2012 9.25p 9.25p 9.00p 9.25p 265876
17/08/2012 9.25p 9.33p 9.00p 9.25p 315037
16/08/2012 9.25p 9.34p 9.10p 9.25p 103471
15/08/2012 9.38p 9.38p 9.00p 9.25p 181300
14/08/2012 9.38p 9.50p 9.25p 9.38p 127701
13/08/2012 9.25p 9.38p 9.25p 9.38p 50000
10/08/2012 9.25p 9.34p 9.06p 9.25p 179336
09/08/2012 9.50p 9.90p 9.05p 9.25p 525051
08/08/2012 8.88p 8.88p 8.78p 8.88p 130594
07/08/2012 8.88p 8.89p 8.78p 8.88p 96920
06/08/2012 8.88p 8.95p 8.78p 8.88p 108618
03/08/2012 8.88p 8.90p 8.53p 8.88p 366399
02/08/2012 8.88p 8.90p 8.75p 8.88p 102978
01/08/2012 8.88p 8.88p 8.81p 8.88p 29926
31/07/2012 8.88p 8.88p 8.85p 8.88p 51294
30/07/2012 8.88p 8.88p 8.78p 8.88p 324897
27/07/2012 8.88p 8.95p 8.81p 8.88p 108028
26/07/2012 8.88p 8.90p 8.81p 8.88p 195725
25/07/2012 9.00p 9.10p 8.83p 8.88p 105282
24/07/2012 8.88p 9.06p 8.88p 9.00p 60635
23/07/2012 9.13p 9.13p 8.75p 8.88p 222867
20/07/2012 9.38p 9.38p 9.00p 9.13p 826940
19/07/2012 9.63p 9.65p 9.50p 9.63p 195382
18/07/2012 9.63p 9.63p 9.51p 9.63p 89701
17/07/2012 9.63p 9.69p 9.56p 9.63p 83857
16/07/2012 9.88p 9.88p 9.55p 9.63p 93923
13/07/2012 9.63p 10.00p 9.50p 9.88p 2877739
12/07/2012 9.88p 9.88p 9.50p 9.63p 352693
11/07/2012 9.88p 9.97p 9.75p 9.88p 141729
10/07/2012 9.88p 9.95p 9.77p 9.88p 298116
09/07/2012 10.63p 10.90p 9.75p 9.88p 482288
06/07/2012 10.00p 10.00p 9.75p 9.88p 585296
05/07/2012 10.13p 10.13p 9.83p 10.00p 536922
04/07/2012 10.00p 10.13p 9.83p 10.13p 450118
03/07/2012 10.13p 10.13p 9.80p 10.00p 845525
02/07/2012 10.13p 10.25p 10.00p 10.13p 277930
29/06/2012 10.13p 10.20p 10.05p 10.13p 160989
28/06/2012 10.13p 10.25p 10.10p 10.13p 294651
27/06/2012 10.25p 10.40p 10.10p 10.13p 133487
26/06/2012 10.25p 10.39p 10.10p 10.25p 649148
25/06/2012 11.00p 11.00p 10.15p 10.25p 414561
22/06/2012 11.00p 11.13p 10.62p 11.00p 147914
21/06/2012 11.63p 11.63p 11.24p 11.25p 41311
20/06/2012 11.63p 11.75p 11.25p 11.63p 118139
19/06/2012 11.25p 11.80p 11.25p 11.63p 244017
18/06/2012 11.50p 11.50p 11.25p 11.25p 229592
15/06/2012 11.50p 11.70p 11.25p 11.50p 13552
14/06/2012 11.25p 11.72p 11.00p 11.50p 465112
13/06/2012 11.13p 12.05p 10.85p 11.25p 417512
12/06/2012 11.13p 11.25p 10.25p 10.38p 780443
11/06/2012 10.75p 11.50p 10.36p 11.13p 401547
08/06/2012 10.38p 10.68p 10.00p 10.38p 65153
07/06/2012 10.38p 10.70p 10.28p 10.38p 103718
06/06/2012 10.38p 10.70p 10.11p 10.38p 356259
01/06/2012 11.25p 11.25p 10.00p 10.38p 389423
31/05/2012 11.25p 11.25p 11.00p 11.25p 145232
30/05/2012 11.88p 11.88p 11.00p 11.25p 471025
29/05/2012 12.50p 12.50p 11.50p 11.88p 173170
28/05/2012 12.13p 12.80p 12.13p 12.50p 405700
25/05/2012 11.00p 12.53p 10.82p 12.13p 293534
24/05/2012 11.13p 11.25p 10.26p 11.00p 568343
23/05/2012 11.13p 11.50p 10.75p 11.13p 360624
22/05/2012 10.00p 11.55p 10.00p 11.25p 528121
21/05/2012 10.13p 10.13p 9.83p 10.00p 195115
18/05/2012 10.13p 10.13p 9.55p 10.13p 594153
17/05/2012 10.25p 10.25p 9.77p 10.13p 655094
16/05/2012 10.63p 10.66p 9.90p 10.25p 561427
15/05/2012 10.88p 10.88p 10.50p 10.63p 325424
14/05/2012 11.25p 11.25p 10.50p 10.88p 463821
11/05/2012 11.00p 11.25p 10.62p 11.25p 359325
10/05/2012 11.38p 11.60p 11.04p 11.13p 626909
09/05/2012 12.13p 12.13p 11.25p 11.38p 683662
08/05/2012 12.13p 12.19p 12.00p 12.13p 376499
04/05/2012 12.38p 12.62p 12.11p 12.25p 233694
03/05/2012 12.63p 12.68p 12.20p 12.38p 342814
02/05/2012 12.88p 12.88p 12.50p 12.63p 97446
01/05/2012 12.88p 12.88p 12.77p 12.88p 116266
30/04/2012 12.88p 12.94p 12.75p 12.88p 104342
27/04/2012 13.00p 13.17p 12.80p 12.88p 370659
26/04/2012 13.25p 13.25p 12.80p 13.00p 158993
25/04/2012 12.75p 13.38p 12.53p 13.25p 176372
24/04/2012 12.75p 13.00p 12.50p 12.75p 248587
23/04/2012 12.88p 12.90p 12.38p 12.75p 373311
20/04/2012 12.63p 12.90p 12.50p 12.88p 207242
19/04/2012 13.00p 13.00p 12.50p 12.88p 132450
18/04/2012 12.50p 13.12p 12.50p 13.00p 179780

*Close Price adjusted for both dividends and splits