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
04/07/2011 21.75p 21.90p 21.00p 21.25p 837911
01/07/2011 21.75p 22.00p 21.00p 21.50p 624863
30/06/2011 21.75p 22.00p 21.50p 21.75p 383958
29/06/2011 21.25p 22.00p 21.07p 21.75p 977418
28/06/2011 21.75p 21.75p 21.05p 21.25p 201942
27/06/2011 22.25p 22.30p 21.58p 21.75p 98846
24/06/2011 22.75p 22.78p 21.65p 22.25p 351808
23/06/2011 22.75p 23.00p 22.50p 22.75p 300035
22/06/2011 23.63p 23.63p 22.25p 22.75p 856223
21/06/2011 24.25p 24.50p 23.50p 23.63p 534207
20/06/2011 25.00p 25.13p 24.03p 24.25p 1075623
17/06/2011 26.88p 27.50p 25.00p 25.00p 807223
16/06/2011 27.75p 28.14p 26.63p 26.88p 1019121
15/06/2011 28.38p 28.38p 27.50p 27.88p 707905
14/06/2011 28.50p 28.61p 28.00p 28.38p 142530
13/06/2011 29.12p 29.12p 28.00p 28.50p 114483
10/06/2011 29.75p 29.78p 28.63p 29.12p 233045
09/06/2011 29.37p 29.80p 29.29p 29.75p 100133
08/06/2011 29.37p 29.59p 29.00p 29.37p 198740
07/06/2011 29.12p 29.12p 28.81p 29.12p 80753
06/06/2011 29.25p 29.50p 28.75p 29.12p 483236
03/06/2011 29.25p 30.13p 28.90p 29.25p 421873
02/06/2011 30.13p 30.13p 28.17p 29.25p 527572
01/06/2011 30.38p 30.65p 30.00p 30.13p 212700
31/05/2011 29.50p 30.70p 29.50p 30.38p 69633
27/05/2011 30.25p 30.25p 29.50p 29.50p 401148
26/05/2011 30.75p 30.75p 29.08p 30.25p 700722
25/05/2011 31.75p 31.75p 30.41p 30.75p 1425386
24/05/2011 31.25p 31.85p 30.65p 31.75p 2981230
23/05/2011 31.00p 32.38p 30.00p 31.00p 2057055
20/05/2011 26.12p 35.95p 24.65p 30.88p 8669720
19/05/2011 26.12p 26.17p 26.00p 26.12p 116559
18/05/2011 26.12p 26.20p 26.00p 26.12p 152513
17/05/2011 26.50p 27.00p 26.00p 26.12p 394204
16/05/2011 26.75p 26.75p 26.00p 26.75p 134462
13/05/2011 26.12p 26.75p 26.10p 26.75p 652873
12/05/2011 27.00p 27.25p 26.12p 26.12p 390147
11/05/2011 27.00p 27.40p 26.93p 27.00p 90507
10/05/2011 27.00p 27.22p 26.90p 27.00p 50340
09/05/2011 27.63p 27.63p 26.68p 27.00p 303479
06/05/2011 27.00p 28.20p 26.80p 27.63p 250878
05/05/2011 27.25p 27.50p 26.75p 27.00p 228037
04/05/2011 27.38p 27.38p 27.00p 27.25p 99656
03/05/2011 27.00p 27.50p 26.75p 27.25p 293125
28/04/2011 26.88p 27.10p 26.75p 27.00p 144713
27/04/2011 27.13p 27.13p 26.88p 26.88p 256368
26/04/2011 27.25p 27.68p 27.00p 27.13p 603915
21/04/2011 27.25p 27.68p 27.00p 27.25p 679334
20/04/2011 27.25p 27.25p 26.50p 26.88p 641853
19/04/2011 27.75p 27.75p 26.50p 27.25p 643515
18/04/2011 28.00p 28.00p 27.50p 27.75p 367998
15/04/2011 28.00p 28.65p 27.58p 28.00p 243188
14/04/2011 28.00p 28.15p 27.50p 28.00p 1642720
13/04/2011 27.00p 28.58p 26.75p 28.00p 1598359
12/04/2011 27.50p 27.97p 26.51p 27.00p 276750
11/04/2011 26.50p 26.85p 26.25p 26.50p 345820
08/04/2011 26.50p 26.75p 26.30p 26.50p 572864
07/04/2011 26.75p 26.75p 26.16p 26.50p 1248098
06/04/2011 26.12p 26.95p 26.00p 26.75p 2218876
05/04/2011 27.50p 27.89p 26.00p 26.12p 969882
04/04/2011 26.63p 26.82p 26.12p 26.75p 670418
01/04/2011 27.13p 27.25p 26.50p 26.63p 702638
31/03/2011 27.13p 27.25p 27.00p 27.13p 293258
30/03/2011 27.50p 27.85p 27.00p 27.13p 524755
29/03/2011 27.25p 27.35p 27.00p 27.25p 468433
28/03/2011 27.88p 27.88p 26.65p 27.25p 627395
25/03/2011 26.25p 28.00p 26.25p 27.88p 1642681
24/03/2011 26.25p 27.00p 31.00p 26.25p 1501302
23/03/2011 26.25p 26.75p 26.00p 26.25p 1279468
22/03/2011 26.50p 27.00p 26.00p 26.25p 555025
21/03/2011 26.50p 27.00p 26.11p 26.12p 402990
18/03/2011 26.25p 26.80p 26.00p 26.50p 958557
17/03/2011 26.75p 26.95p 26.00p 26.25p 852624
16/03/2011 27.00p 27.18p 26.58p 27.00p 692523
15/03/2011 28.13p 28.13p 25.00p 27.00p 2616436
14/03/2011 28.25p 28.78p 27.50p 28.13p 1442032
11/03/2011 28.87p 28.87p 28.00p 28.25p 468632
10/03/2011 30.50p 30.73p 28.51p 28.87p 489408
09/03/2011 27.88p 31.50p 27.75p 30.50p 3821209
08/03/2011 27.88p 27.88p 27.75p 27.88p 480857
07/03/2011 28.00p 28.00p 27.75p 27.88p 1389724
04/03/2011 27.63p 28.03p 27.56p 28.00p 479598
03/03/2011 27.25p 27.75p 27.00p 27.63p 1115200
02/03/2011 27.50p 27.80p 26.50p 27.25p 754981
01/03/2011 28.25p 28.38p 27.36p 27.75p 943391
28/02/2011 28.38p 28.49p 28.15p 28.38p 55689
25/02/2011 26.75p 28.38p 26.60p 28.38p 523541
24/02/2011 27.63p 28.20p 26.61p 26.75p 496105
23/02/2011 28.25p 28.50p 27.75p 27.88p 519163
22/02/2011 28.63p 28.75p 28.10p 28.25p 370005
21/02/2011 28.50p 28.65p 28.08p 28.63p 515463
18/02/2011 28.63p 28.85p 28.00p 28.50p 264601
17/02/2011 28.75p 28.73p 28.25p 28.63p 362501
16/02/2011 29.37p 29.37p 28.15p 28.75p 572941
15/02/2011 29.50p 30.00p 29.35p 29.37p 341782
14/02/2011 28.75p 30.15p 29.00p 29.50p 1184792
11/02/2011 28.09p 29.00p 27.00p 28.75p 3845112
10/02/2011 28.80p 29.12p 27.50p 28.25p 999186
09/02/2011 29.69p 29.75p 28.50p 29.00p 783689
08/02/2011 30.04p 30.35p 29.55p 29.75p 982284
07/02/2011 30.13p 30.60p 30.00p 30.25p 649513
04/02/2011 30.75p 31.00p 30.05p 30.75p 253958
03/02/2011 30.74p 31.00p 30.50p 31.00p 284498
02/02/2011 31.17p 31.17p 30.00p 31.00p 387873
01/02/2011 31.50p 31.50p 31.00p 31.25p 441853
31/01/2011 31.50p 32.00p 31.00p 31.50p 475920
28/01/2011 32.25p 32.43p 31.05p 31.50p 310282
27/01/2011 32.50p 32.67p 32.00p 32.25p 357782
26/01/2011 32.25p 33.50p 31.61p 32.50p 776145
25/01/2011 33.00p 33.00p 31.56p 32.25p 64899
24/01/2011 34.00p 34.50p 32.50p 33.00p 358318
21/01/2011 34.75p 34.75p 33.70p 34.00p 867147
20/01/2011 35.50p 35.80p 34.00p 34.75p 832124
19/01/2011 33.25p 36.34p 31.21p 35.50p 2673928
18/01/2011 32.00p 33.50p 31.61p 33.25p 1451190
17/01/2011 31.15p 32.10p 31.15p 32.00p 348408
14/01/2011 30.85p 31.66p 30.71p 31.50p 1110068
13/01/2011 31.49p 31.49p 30.67p 31.00p 416097
12/01/2011 31.33p 31.60p 31.00p 31.50p 1105663
11/01/2011 31.37p 32.00p 31.00p 31.75p 309429
10/01/2011 32.00p 32.50p 31.11p 32.00p 668408
07/01/2011 31.75p 32.50p 31.31p 32.00p 803992
06/01/2011 31.00p 31.94p 30.90p 31.75p 792578
05/01/2011 30.75p 31.50p 30.06p 31.00p 1056950
04/01/2011 30.75p 31.50p 30.06p 30.75p 469979
31/12/2010 30.25p 30.95p 29.50p 30.75p 185172
30/12/2010 31.25p 31.25p 29.62p 30.25p 475095
29/12/2010 29.50p 33.00p 29.03p 31.25p 622858
24/12/2010 29.75p 29.75p 29.17p 29.50p 111124
23/12/2010 30.00p 30.50p 29.25p 29.75p 291576
22/12/2010 30.50p 30.50p 29.75p 30.00p 281935
21/12/2010 30.25p 30.60p 29.17p 30.50p 514357
20/12/2010 31.25p 31.50p 30.00p 30.25p 407783
17/12/2010 31.25p 32.00p 31.00p 31.25p 228641
16/12/2010 31.00p 31.50p 30.62p 31.25p 258395
15/12/2010 31.50p 31.50p 29.37p 31.00p 846162
14/12/2010 32.50p 32.50p 31.05p 31.50p 172311
13/12/2010 32.00p 33.00p 31.75p 32.50p 251752
10/12/2010 31.00p 32.39p 30.50p 32.00p 2538282
09/12/2010 30.75p 31.52p 30.56p 31.00p 248280
08/12/2010 30.75p 30.90p 30.50p 30.75p 227223
07/12/2010 30.25p 31.00p 30.25p 30.75p 286406
06/12/2010 29.75p 30.50p 29.40p 30.25p 905351
03/12/2010 30.25p 30.50p 29.35p 29.75p 382124
02/12/2010 28.50p 30.00p 28.42p 29.75p 1226661
01/12/2010 28.00p 28.74p 27.80p 28.50p 365080
30/11/2010 28.00p 28.50p 27.75p 28.00p 160768
29/11/2010 28.00p 28.25p 27.51p 28.00p 580418
26/11/2010 29.75p 29.75p 27.10p 28.00p 810773
25/11/2010 27.50p 29.00p 27.11p 28.75p 1122966
24/11/2010 27.75p 27.80p 27.25p 27.50p 439179
23/11/2010 28.50p 28.50p 27.07p 27.75p 575133
22/11/2010 29.25p 29.50p 28.00p 28.50p 288620
19/11/2010 29.50p 29.50p 29.00p 29.25p 429383
18/11/2010 29.75p 29.75p 29.00p 29.50p 107799
17/11/2010 29.25p 30.25p 29.25p 29.75p 156995
16/11/2010 30.25p 30.25p 29.08p 29.25p 201806
15/11/2010 30.25p 30.50p 30.00p 30.25p 452563
12/11/2010 30.25p 30.50p 30.05p 30.25p 802130
11/11/2010 30.75p 30.75p 30.04p 30.25p 826337
10/11/2010 30.75p 32.00p 30.52p 30.75p 2298638
09/11/2010 30.75p 31.25p 30.50p 30.75p 2840640
08/11/2010 31.00p 31.00p 30.50p 30.75p 1149391
05/11/2010 30.75p 31.00p 30.55p 31.00p 561444
04/11/2010 30.75p 31.00p 30.63p 30.75p 2430083
03/11/2010 31.25p 31.25p 30.50p 30.75p 6389010
02/11/2010 31.25p 31.25p 30.75p 31.25p 658105
01/11/2010 31.50p 31.60p 31.00p 31.50p 383113
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

*Close Price adjusted for both dividends and splits