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
03/01/2012 12.38p 12.43p 12.25p 12.38p 380749
30/12/2011 12.38p 12.43p 12.28p 12.38p 22294
29/12/2011 12.38p 12.50p 11.95p 12.38p 140968
28/12/2011 12.50p 12.60p 12.25p 12.38p 105087
23/12/2011 12.63p 12.74p 12.00p 12.50p 130085
22/12/2011 12.75p 12.75p 12.50p 12.63p 279967
21/12/2011 12.75p 12.80p 12.55p 12.75p 144099
20/12/2011 12.88p 12.94p 12.50p 12.75p 294851
19/12/2011 12.63p 12.93p 12.63p 12.88p 216149
16/12/2011 12.63p 12.73p 12.56p 12.63p 131289
15/12/2011 12.63p 12.90p 12.50p 12.63p 189293
14/12/2011 12.75p 12.75p 12.39p 12.63p 282249
13/12/2011 12.88p 12.90p 12.50p 12.75p 167147
12/12/2011 13.50p 13.78p 12.75p 12.88p 395003
09/12/2011 13.75p 13.78p 13.00p 13.50p 169522
08/12/2011 13.75p 14.18p 13.25p 13.75p 356162
07/12/2011 13.63p 14.00p 13.40p 13.88p 239969
06/12/2011 13.63p 13.95p 13.25p 13.63p 221888
05/12/2011 13.12p 13.93p 12.53p 13.63p 391334
02/12/2011 13.12p 13.44p 12.81p 13.12p 113735
01/12/2011 13.12p 13.40p 12.50p 13.12p 50535
30/11/2011 12.38p 13.60p 12.32p 13.12p 213664
29/11/2011 12.75p 12.75p 12.00p 12.38p 145316
28/11/2011 12.50p 12.75p 12.34p 12.75p 343240
25/11/2011 12.50p 12.60p 12.34p 12.50p 278132
24/11/2011 12.50p 12.50p 12.33p 12.50p 69413
23/11/2011 12.50p 12.50p 12.29p 12.50p 75249
22/11/2011 12.63p 13.00p 12.30p 12.63p 164120
21/11/2011 12.50p 13.00p 12.42p 12.63p 527792
18/11/2011 12.75p 13.00p 12.38p 12.50p 313905
17/11/2011 13.38p 13.50p 12.55p 12.88p 365938
16/11/2011 13.63p 13.65p 13.53p 13.63p 40000
15/11/2011 14.13p 14.25p 13.50p 13.63p 504676
14/11/2011 14.13p 14.25p 14.00p 14.13p 423276
11/11/2011 14.13p 14.18p 14.00p 14.13p 485814
10/11/2011 14.25p 14.25p 13.93p 14.13p 128968
09/11/2011 14.75p 14.85p 14.50p 14.62p 140148
08/11/2011 14.75p 14.95p 14.59p 14.75p 736313
07/11/2011 15.25p 15.38p 14.75p 14.88p 150622
04/11/2011 14.88p 15.50p 14.88p 15.25p 92836
03/11/2011 15.00p 15.30p 14.60p 14.88p 439801
02/11/2011 15.00p 15.32p 15.00p 15.13p 71000
01/11/2011 15.75p 15.90p 14.95p 15.00p 1393187
31/10/2011 15.63p 16.28p 15.42p 16.13p 396261
28/10/2011 15.50p 16.00p 15.14p 15.63p 362095
27/10/2011 14.62p 16.25p 14.62p 15.50p 1260936
26/10/2011 14.00p 14.90p 14.00p 14.62p 1231570
25/10/2011 14.13p 14.31p 13.77p 14.00p 521870
24/10/2011 14.13p 14.31p 13.94p 14.13p 59441
21/10/2011 13.12p 14.75p 13.12p 14.13p 644036
20/10/2011 13.12p 13.38p 12.98p 13.12p 36352
19/10/2011 13.12p 13.38p 12.92p 13.12p 28757
18/10/2011 13.00p 13.25p 12.90p 13.12p 163008
17/10/2011 12.75p 13.19p 12.75p 13.00p 401330
14/10/2011 12.88p 13.00p 12.56p 12.75p 1063370
13/10/2011 12.38p 13.25p 12.33p 13.00p 1821076
12/10/2011 12.38p 12.50p 12.30p 12.38p 1637406
11/10/2011 12.63p 12.70p 12.33p 12.38p 277319
10/10/2011 12.63p 12.69p 12.34p 12.63p 519586
07/10/2011 12.50p 12.70p 12.15p 12.63p 320427
06/10/2011 12.00p 12.73p 11.92p 12.50p 146600
05/10/2011 11.88p 12.60p 11.75p 12.00p 117710
04/10/2011 12.75p 13.35p 11.63p 11.88p 704022
03/10/2011 13.75p 13.75p 12.04p 12.13p 1487134
30/09/2011 14.13p 14.50p 13.58p 13.75p 344231
29/09/2011 13.12p 14.99p 13.00p 14.13p 1640066
28/09/2011 13.25p 13.49p 13.03p 13.12p 219664
27/09/2011 13.25p 13.47p 13.11p 13.25p 94203
26/09/2011 13.25p 13.29p 13.00p 13.25p 36151
23/09/2011 13.63p 13.64p 13.00p 13.25p 320206
22/09/2011 14.75p 15.13p 13.63p 13.63p 423280
21/09/2011 15.00p 15.40p 14.80p 15.13p 132428
20/09/2011 14.62p 15.00p 14.54p 15.00p 316729
19/09/2011 14.75p 14.84p 14.56p 14.62p 86449
16/09/2011 15.25p 15.25p 14.50p 14.75p 486650
15/09/2011 15.25p 15.44p 15.00p 15.25p 215387
14/09/2011 15.75p 15.75p 15.10p 15.25p 158952
13/09/2011 15.63p 15.95p 15.58p 15.75p 211691
12/09/2011 16.37p 16.37p 15.50p 15.63p 106189
09/09/2011 16.50p 16.50p 16.25p 16.37p 248620
08/09/2011 16.63p 16.68p 16.30p 16.50p 44335
07/09/2011 16.50p 16.63p 16.25p 16.63p 473431
06/09/2011 16.63p 16.70p 16.29p 16.50p 65979
05/09/2011 16.63p 16.63p 16.26p 16.63p 33714
02/09/2011 16.63p 17.00p 16.31p 16.63p 61142
01/09/2011 16.50p 16.74p 16.15p 16.63p 313829
31/08/2011 16.25p 16.50p 16.17p 16.25p 197540
30/08/2011 16.25p 16.50p 16.00p 16.25p 602678
26/08/2011 16.50p 16.50p 16.13p 16.25p 63461
25/08/2011 16.25p 16.50p 16.25p 16.50p 714532
24/08/2011 16.37p 16.40p 16.03p 16.25p 399354
23/08/2011 16.75p 16.75p 16.15p 16.37p 134517
22/08/2011 16.88p 17.01p 16.60p 16.75p 74106
19/08/2011 16.63p 16.88p 16.10p 16.88p 871103
18/08/2011 17.25p 17.40p 16.50p 16.63p 272532
17/08/2011 17.38p 17.60p 17.15p 17.38p 22991
16/08/2011 17.50p 18.00p 17.35p 17.38p 445485
15/08/2011 17.50p 18.00p 17.33p 17.50p 286744
12/08/2011 17.50p 17.65p 17.20p 17.50p 427760
11/08/2011 17.13p 18.77p 17.13p 17.50p 817519
10/08/2011 16.88p 17.39p 16.69p 17.13p 529697
09/08/2011 15.38p 17.00p 15.25p 16.88p 593721
08/08/2011 15.63p 15.85p 15.00p 15.50p 619650
05/08/2011 16.13p 16.13p 15.25p 15.88p 1784903
04/08/2011 17.63p 17.63p 16.00p 16.13p 375796
03/08/2011 18.88p 18.88p 17.50p 17.63p 973235
02/08/2011 19.75p 19.75p 18.75p 18.88p 292211
01/08/2011 19.50p 20.00p 19.41p 19.88p 201402
29/07/2011 20.25p 20.25p 19.80p 19.88p 63547
28/07/2011 20.38p 20.50p 20.07p 20.25p 451247
27/07/2011 20.50p 20.74p 20.25p 20.50p 462081
26/07/2011 20.50p 20.68p 20.31p 20.50p 158684
25/07/2011 20.38p 20.63p 20.25p 20.50p 667467
22/07/2011 19.88p 20.50p 19.85p 20.38p 572434
21/07/2011 20.13p 20.13p 19.50p 19.88p 658277
20/07/2011 20.13p 20.30p 19.98p 20.13p 287536
19/07/2011 20.50p 20.50p 20.03p 20.13p 501066
18/07/2011 20.50p 20.75p 20.25p 20.50p 250973
15/07/2011 20.50p 20.55p 20.33p 20.50p 156672
14/07/2011 20.63p 20.63p 20.30p 20.50p 147422
13/07/2011 20.63p 20.74p 20.44p 20.63p 306247
12/07/2011 20.50p 20.63p 20.04p 20.63p 303168
11/07/2011 21.13p 21.85p 20.50p 21.00p 459412
08/07/2011 22.00p 22.00p 20.50p 21.13p 390256
07/07/2011 20.75p 22.60p 20.75p 22.00p 788013
06/07/2011 21.25p 21.25p 20.08p 20.75p 284322
05/07/2011 21.25p 21.40p 21.08p 21.25p 164725
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

*Close Price adjusted for both dividends and splits