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
03/03/2010 37.50p 38.50p 37.00p 37.25p 1718276
02/03/2010 33.00p 38.60p 31.70p 37.50p 2228143
01/03/2010 32.50p 33.70p 32.15p 33.00p 345229
26/02/2010 32.50p 33.00p 32.00p 32.50p 109235
25/02/2010 32.50p 32.70p 32.00p 32.50p 96654
24/02/2010 32.50p 33.00p 32.00p 32.50p 181597
23/02/2010 32.50p 32.80p 32.05p 32.50p 138182
22/02/2010 33.50p 33.50p 32.50p 32.75p 315847
19/02/2010 33.50p 33.50p 33.25p 33.50p 755916
18/02/2010 33.50p 33.50p 33.25p 33.50p 142164
17/02/2010 32.75p 34.00p 32.55p 33.50p 364945
16/02/2010 32.75p 32.85p 32.00p 32.75p 473681
15/02/2010 32.75p 32.95p 32.50p 32.75p 91292
12/02/2010 34.00p 34.00p 32.50p 32.75p 179404
11/02/2010 34.75p 34.75p 33.83p 34.00p 196349
10/02/2010 33.25p 35.25p 32.90p 34.75p 224255
09/02/2010 33.75p 34.00p 32.50p 33.25p 200020
08/02/2010 34.25p 34.25p 33.50p 33.75p 214406
05/02/2010 35.25p 35.25p 33.75p 34.25p 904591
04/02/2010 36.25p 37.20p 35.00p 35.25p 425575
03/02/2010 36.50p 36.50p 35.00p 35.75p 340209
02/02/2010 37.25p 37.50p 36.07p 36.50p 362979
01/02/2010 37.75p 37.75p 36.50p 36.75p 937818
29/01/2010 38.25p 38.75p 37.25p 37.75p 1514146
28/01/2010 36.50p 39.50p 36.50p 38.25p 2285644
27/01/2010 36.00p 37.13p 35.50p 36.50p 1129352
26/01/2010 35.75p 36.60p 35.50p 36.00p 807977
25/01/2010 35.50p 35.95p 35.00p 35.75p 281777
22/01/2010 37.25p 37.25p 35.50p 35.75p 1043895
21/01/2010 36.75p 38.50p 36.58p 37.25p 1310467
20/01/2010 37.75p 39.25p 36.50p 36.75p 1353405
19/01/2010 35.25p 38.00p 35.00p 37.75p 1455748
18/01/2010 35.75p 35.75p 35.00p 35.25p 1115702
15/01/2010 36.00p 36.00p 35.50p 35.75p 1247207
14/01/2010 36.00p 36.20p 35.50p 36.00p 712004
13/01/2010 36.75p 37.00p 35.50p 36.00p 1078791
12/01/2010 37.50p 37.75p 35.00p 36.75p 4463975
11/01/2010 36.75p 38.90p 36.10p 37.25p 1878404
08/01/2010 33.50p 37.50p 33.50p 36.50p 3052270
07/01/2010 34.50p 34.75p 32.50p 33.50p 738612
06/01/2010 32.25p 35.37p 32.25p 34.50p 1403977
05/01/2010 31.00p 32.70p 30.75p 32.25p 3953755
04/01/2010 29.25p 31.60p 29.15p 31.00p 917003
31/12/2009 30.25p 30.25p 29.12p 29.25p 65842
30/12/2009 30.25p 30.85p 30.25p 30.25p 1599
29/12/2009 30.50p 30.88p 29.00p 30.25p 350786
24/12/2009 28.75p 30.68p 28.75p 30.50p 520917
23/12/2009 27.75p 29.50p 27.61p 28.75p 696513
22/12/2009 27.25p 27.50p 25.00p 27.50p 892675
21/12/2009 27.50p 27.50p 26.50p 27.25p 1095690
18/12/2009 27.75p 27.75p 26.75p 27.50p 2233995
17/12/2009 29.25p 29.25p 27.00p 27.75p 663429
16/12/2009 29.75p 29.75p 28.50p 29.00p 1085639
15/12/2009 29.75p 29.75p 29.25p 29.75p 758881
14/12/2009 31.00p 31.00p 28.50p 29.50p 665442
11/12/2009 30.75p 31.50p 30.50p 31.00p 779857
10/12/2009 30.75p 30.90p 30.00p 30.75p 685583
09/12/2009 32.00p 32.28p 29.12p 30.75p 1158721
08/12/2009 33.25p 33.25p 30.00p 31.75p 562332
07/12/2009 33.25p 35.00p 32.00p 33.25p 833409
04/12/2009 32.75p 34.00p 32.25p 33.25p 1016541
03/12/2009 32.75p 33.50p 32.50p 32.75p 853561
02/12/2009 33.25p 33.25p 32.12p 32.75p 696142
01/12/2009 34.25p 34.50p 32.50p 33.25p 614054
30/11/2009 33.75p 34.50p 32.75p 34.25p 719457
27/11/2009 33.75p 34.00p 32.00p 33.75p 1233461
26/11/2009 35.25p 36.00p 33.25p 33.75p 557813
25/11/2009 33.75p 36.00p 32.70p 35.25p 1640295
24/11/2009 33.50p 34.00p 32.32p 33.75p 479466
23/11/2009 32.25p 33.98p 32.00p 33.75p 725128
20/11/2009 33.25p 33.25p 31.50p 32.25p 277637
19/11/2009 33.00p 33.80p 32.50p 33.25p 268174
18/11/2009 33.75p 33.95p 32.50p 33.00p 185021
17/11/2009 34.00p 34.38p 33.57p 33.75p 87229
16/11/2009 34.75p 36.20p 33.50p 34.00p 279998
13/11/2009 36.00p 37.00p 34.25p 34.75p 494115
12/11/2009 34.00p 37.25p 34.00p 36.00p 1356406
11/11/2009 31.50p 35.50p 31.03p 34.00p 1760141
10/11/2009 31.50p 31.75p 31.00p 31.50p 177571
09/11/2009 32.25p 32.00p 31.00p 31.50p 406684
06/11/2009 31.50p 32.50p 31.25p 32.25p 434106
05/11/2009 32.25p 31.90p 31.00p 31.50p 343940
04/11/2009 31.75p 34.00p 31.38p 32.25p 398185
03/11/2009 32.00p 32.00p 31.00p 31.50p 256546
02/11/2009 32.00p 33.00p 31.00p 32.00p 565505
30/10/2009 33.00p 32.80p 31.56p 31.75p 641342
29/10/2009 32.50p 33.00p 31.50p 33.00p 152518
28/10/2009 33.50p 34.00p 31.87p 32.50p 470154
27/10/2009 35.00p 35.00p 33.50p 33.50p 555850
26/10/2009 33.75p 36.00p 33.00p 35.00p 648784
23/10/2009 33.25p 36.00p 33.00p 34.00p 310081
22/10/2009 33.50p 33.75p 33.00p 33.25p 576449
21/10/2009 33.50p 33.80p 33.00p 33.50p 615980
20/10/2009 34.00p 34.75p 33.25p 33.50p 475363
19/10/2009 33.50p 34.50p 33.50p 34.00p 595983
16/10/2009 34.50p 34.25p 33.00p 33.25p 365620
15/10/2009 35.50p 35.29p 34.00p 34.50p 601914
14/10/2009 35.75p 35.86p 35.10p 35.50p 679605
13/10/2009 36.75p 36.10p 35.00p 35.75p 445857
12/10/2009 36.50p 37.50p 35.60p 36.75p 429875
09/10/2009 37.00p 38.37p 35.00p 36.50p 893759
08/10/2009 38.25p 41.50p 36.05p 37.00p 1533089
07/10/2009 34.00p 38.50p 33.75p 37.50p 2697137
06/10/2009 34.00p 35.00p 33.75p 34.00p 404094
05/10/2009 34.25p 34.70p 33.20p 34.00p 905924
02/10/2009 34.50p 34.75p 33.75p 34.25p 938747
01/10/2009 36.50p 36.40p 34.00p 34.50p 494816
30/09/2009 36.25p 36.60p 35.00p 36.50p 699193
29/09/2009 36.50p 36.54p 35.59p 36.25p 512729
28/09/2009 36.25p 36.50p 35.25p 36.50p 390957
25/09/2009 35.25p 36.65p 35.00p 36.25p 333326
24/09/2009 36.00p 35.54p 34.73p 35.25p 838684
23/09/2009 35.75p 36.50p 34.00p 36.00p 1143568
22/09/2009 36.75p 37.08p 35.10p 35.75p 641296
21/09/2009 39.00p 41.00p 36.00p 37.00p 531524

*Close Price adjusted for both dividends and splits