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
18/05/2017 4.23p 4.25p 4.03p 4.05p 6135324
17/05/2017 4.28p 4.28p 4.20p 4.23p 1149282
16/05/2017 4.43p 4.43p 4.25p 4.28p 9039614
15/05/2017 4.33p 4.33p 4.22p 4.23p 3756733
12/05/2017 4.30p 4.33p 4.25p 4.33p 2958396
11/05/2017 4.28p 4.33p 4.26p 4.30p 2434713
10/05/2017 4.43p 4.43p 4.27p 4.28p 9950517
09/05/2017 4.48p 4.68p 4.40p 4.43p 9179350
08/05/2017 4.55p 4.70p 4.47p 4.50p 2676104
05/05/2017 4.60p 4.61p 4.47p 4.55p 4501666
04/05/2017 4.55p 4.78p 4.51p 4.60p 6401230
03/05/2017 4.63p 4.75p 4.45p 4.55p 9871544
02/05/2017 4.93p 4.93p 4.56p 4.63p 15028169
28/04/2017 5.00p 5.00p 4.85p 4.93p 1589568
27/04/2017 4.90p 5.10p 4.86p 5.00p 3308214
26/04/2017 5.00p 5.00p 4.83p 4.90p 5999074
25/04/2017 4.98p 5.00p 4.90p 5.00p 4678872
24/04/2017 4.98p 5.10p 4.90p 4.98p 4491670
21/04/2017 5.13p 5.13p 4.95p 4.98p 6354535
20/04/2017 5.15p 5.20p 5.05p 5.13p 3071958
19/04/2017 5.10p 5.43p 5.00p 5.15p 6225758
18/04/2017 5.03p 5.15p 4.97p 5.10p 2038316
13/04/2017 4.98p 5.03p 4.95p 5.03p 2975788
12/04/2017 5.05p 5.07p 4.95p 4.98p 3640004
11/04/2017 4.93p 5.10p 4.90p 5.05p 7151829
10/04/2017 4.95p 4.95p 4.79p 4.93p 10198760
07/04/2017 5.03p 5.07p 4.95p 4.95p 4510249
06/04/2017 5.03p 5.07p 4.90p 5.03p 8163111
05/04/2017 5.05p 5.10p 4.92p 5.03p 8181587
04/04/2017 5.30p 5.30p 5.01p 5.03p 4526633
03/04/2017 5.25p 5.30p 5.00p 5.30p 8102622
31/03/2017 5.38p 5.38p 5.20p 5.25p 4420751
30/03/2017 5.63p 5.75p 5.28p 5.38p 10477987
29/03/2017 5.15p 5.79p 5.10p 5.63p 14385046
28/03/2017 5.05p 5.33p 5.03p 5.15p 4878257
27/03/2017 5.25p 5.25p 5.00p 5.05p 3337724
24/03/2017 5.20p 5.28p 4.93p 5.25p 9058328
23/03/2017 5.18p 5.25p 5.15p 5.20p 2872287
22/03/2017 5.28p 5.35p 5.15p 5.18p 5631898
21/03/2017 5.30p 5.30p 5.15p 5.28p 4579269
20/03/2017 5.45p 5.46p 5.25p 5.30p 6501918
17/03/2017 5.58p 5.58p 5.20p 5.45p 24430102
16/03/2017 5.63p 6.00p 5.50p 5.73p 6295661
15/03/2017 5.58p 5.81p 5.50p 5.63p 5551677
14/03/2017 5.45p 5.85p 5.33p 5.58p 6237252
13/03/2017 5.68p 5.71p 5.36p 5.45p 6732495
10/03/2017 5.63p 5.88p 5.45p 5.65p 5819747
09/03/2017 5.75p 6.50p 5.48p 5.63p 19506506
08/03/2017 5.65p 5.75p 5.14p 5.45p 19324536
07/03/2017 5.90p 6.21p 5.56p 5.65p 16201282
06/03/2017 6.45p 6.85p 5.80p 5.90p 23965560
03/03/2017 6.65p 6.90p 6.25p 6.45p 32278922
02/03/2017 4.65p 7.50p 4.62p 6.33p 108127992
01/03/2017 4.65p 4.68p 4.56p 4.65p 2047528
28/02/2017 4.58p 4.68p 4.52p 4.65p 2327298
27/02/2017 4.50p 4.67p 4.44p 4.58p 2021942
24/02/2017 4.48p 4.63p 4.48p 4.53p 1502261
23/02/2017 4.53p 4.58p 4.46p 4.48p 1475187
22/02/2017 4.45p 4.59p 4.38p 4.53p 2366296
21/02/2017 4.58p 4.65p 4.40p 4.45p 6675202
20/02/2017 4.35p 4.70p 4.35p 4.58p 10007966
17/02/2017 4.20p 4.40p 4.13p 4.35p 6525515
16/02/2017 4.23p 4.30p 4.15p 4.20p 2361114
15/02/2017 4.30p 4.30p 4.16p 4.23p 2870852
14/02/2017 4.20p 4.38p 4.19p 4.30p 3083245
13/02/2017 4.28p 4.29p 4.19p 4.20p 1075005
10/02/2017 4.33p 4.35p 4.26p 4.28p 4712498
09/02/2017 4.38p 4.44p 4.26p 4.33p 2870641
08/02/2017 4.20p 4.41p 4.20p 4.38p 4881499
07/02/2017 4.15p 4.29p 4.15p 4.20p 3215843
06/02/2017 3.98p 4.39p 3.98p 4.15p 4749340
03/02/2017 4.05p 4.05p 3.90p 3.98p 1797293
02/02/2017 3.93p 4.09p 3.85p 4.05p 3433819
01/02/2017 3.93p 4.00p 3.86p 3.95p 3146946
31/01/2017 4.05p 4.05p 3.92p 3.93p 2871030
30/01/2017 4.08p 4.34p 3.95p 4.05p 7618854
27/01/2017 4.10p 4.15p 3.93p 4.08p 5406659
26/01/2017 4.18p 4.25p 4.06p 4.10p 3571745
25/01/2017 4.28p 4.34p 4.18p 4.18p 3216927
24/01/2017 4.08p 4.28p 4.08p 4.23p 9048747
23/01/2017 4.08p 4.15p 3.98p 4.08p 1057343
20/01/2017 4.03p 4.19p 3.98p 4.10p 4059803
19/01/2017 4.08p 4.14p 3.95p 4.03p 3518752
18/01/2017 3.85p 4.18p 3.83p 4.08p 3687745
17/01/2017 3.95p 3.99p 3.76p 3.85p 7140364
16/01/2017 4.08p 4.09p 3.85p 3.95p 6020690
13/01/2017 4.23p 4.23p 4.05p 4.08p 3658001
12/01/2017 4.18p 4.30p 4.15p 4.23p 2945309
11/01/2017 4.18p 4.35p 4.15p 4.18p 4128477
10/01/2017 4.33p 4.35p 4.12p 4.18p 7138750
09/01/2017 4.03p 4.40p 4.03p 4.33p 15661595
06/01/2017 3.90p 4.15p 3.90p 4.03p 12227509
05/01/2017 3.73p 4.00p 3.73p 3.90p 4883005
04/01/2017 3.65p 3.75p 3.62p 3.73p 2806029
03/01/2017 3.53p 3.70p 3.49p 3.65p 3212182
30/12/2016 3.53p 3.59p 3.50p 3.53p 1005214
29/12/2016 3.53p 3.60p 3.48p 3.53p 3936003
28/12/2016 3.53p 3.56p 3.47p 3.53p 911916
23/12/2016 3.53p 3.53p 3.48p 3.53p 538932
22/12/2016 3.53p 3.58p 3.47p 3.53p 1554100
21/12/2016 3.53p 3.56p 3.45p 3.53p 854560
20/12/2016 3.48p 3.58p 3.46p 3.53p 1692086
19/12/2016 3.53p 3.55p 3.45p 3.48p 919309
16/12/2016 3.55p 3.55p 3.45p 3.53p 1478644
15/12/2016 3.58p 3.60p 3.51p 3.55p 1188109
14/12/2016 3.53p 3.67p 3.50p 3.58p 2062180
13/12/2016 3.45p 3.60p 3.41p 3.53p 2353962
12/12/2016 3.55p 3.59p 3.40p 3.45p 2126536
09/12/2016 3.65p 3.69p 3.50p 3.55p 1406291
08/12/2016 3.63p 3.69p 3.54p 3.65p 3497585
07/12/2016 3.68p 3.70p 3.56p 3.63p 6524732
06/12/2016 3.55p 3.75p 3.55p 3.65p 9696403
05/12/2016 3.55p 3.58p 3.51p 3.55p 3130800
02/12/2016 3.55p 3.60p 3.50p 3.55p 4847942
01/12/2016 3.53p 3.60p 3.48p 3.55p 1293544
30/11/2016 3.53p 3.64p 3.45p 3.53p 7365177
29/11/2016 3.50p 3.54p 3.46p 3.53p 1344967
28/11/2016 3.53p 3.54p 3.41p 3.50p 1853237
25/11/2016 3.55p 3.55p 3.45p 3.53p 1984326
24/11/2016 3.50p 3.55p 3.43p 3.55p 2167671
23/11/2016 3.48p 3.60p 3.40p 3.50p 5615202
22/11/2016 3.55p 3.55p 3.35p 3.48p 7844975
21/11/2016 3.55p 3.57p 3.46p 3.55p 2016934
18/11/2016 3.60p 3.63p 3.48p 3.55p 1829779
17/11/2016 3.48p 3.64p 3.40p 3.60p 3115998
16/11/2016 3.55p 3.55p 3.45p 3.48p 2181729
15/11/2016 3.55p 3.59p 3.52p 3.55p 2288828
14/11/2016 3.58p 3.59p 3.46p 3.55p 3454214
11/11/2016 3.60p 3.65p 3.51p 3.58p 4189710
10/11/2016 3.58p 3.67p 3.55p 3.60p 2273000
09/11/2016 3.45p 3.61p 3.43p 3.58p 5872737
08/11/2016 3.60p 3.64p 3.55p 3.58p 2767952
07/11/2016 3.58p 3.60p 3.55p 3.60p 998965
04/11/2016 3.55p 3.61p 3.51p 3.58p 4099609
03/11/2016 3.60p 3.63p 3.55p 3.55p 3598182
02/11/2016 3.65p 3.69p 3.57p 3.60p 2181907
01/11/2016 3.60p 3.70p 3.56p 3.65p 2642965
31/10/2016 3.55p 3.70p 3.53p 3.60p 2103607
28/10/2016 3.63p 3.69p 3.53p 3.55p 1526785
27/10/2016 3.53p 3.65p 3.50p 3.63p 2713677
26/10/2016 3.70p 3.70p 3.50p 3.53p 2941427
25/10/2016 3.70p 3.73p 3.60p 3.70p 2402443
24/10/2016 3.73p 3.88p 3.55p 3.70p 5897229
21/10/2016 3.55p 3.90p 3.45p 3.73p 16096381
20/10/2016 3.60p 3.60p 3.50p 3.55p 1676031
19/10/2016 3.60p 3.63p 3.55p 3.60p 3219696
18/10/2016 3.60p 3.65p 3.55p 3.63p 3728113
17/10/2016 3.53p 3.67p 3.53p 3.60p 4346507
14/10/2016 3.53p 3.65p 3.52p 3.53p 4654681
13/10/2016 3.43p 3.59p 3.35p 3.53p 3662356
12/10/2016 3.48p 3.48p 3.40p 3.43p 3203253
11/10/2016 3.48p 3.50p 3.45p 3.48p 1149315
10/10/2016 3.55p 3.58p 3.45p 3.48p 1663927
07/10/2016 3.53p 3.63p 3.45p 3.55p 3355638
06/10/2016 3.53p 3.60p 3.45p 3.55p 2301868
05/10/2016 3.58p 3.58p 3.46p 3.53p 1298709
04/10/2016 3.53p 3.65p 3.48p 3.58p 4135154
03/10/2016 3.48p 3.51p 3.40p 3.48p 3949697
30/09/2016 3.48p 3.50p 3.40p 3.48p 3321500
29/09/2016 3.48p 3.50p 3.42p 3.48p 2909407
28/09/2016 3.58p 3.59p 3.45p 3.48p 2504951
27/09/2016 3.60p 3.65p 3.55p 3.58p 2450655
26/09/2016 3.58p 3.65p 3.52p 3.60p 3593066
23/09/2016 3.58p 3.65p 3.55p 3.58p 980069
22/09/2016 3.55p 3.70p 3.53p 3.58p 12991243
21/09/2016 3.48p 3.65p 3.43p 3.55p 8481359
20/09/2016 3.53p 3.53p 3.42p 3.48p 2992772
19/09/2016 3.35p 3.60p 3.32p 3.53p 4145759
16/09/2016 3.38p 3.40p 3.26p 3.35p 7722250
15/09/2016 3.50p 3.55p 3.31p 3.38p 5764856
14/09/2016 3.50p 3.54p 3.36p 3.38p 3739069
13/09/2016 3.43p 3.53p 3.37p 3.48p 2553169
12/09/2016 3.55p 3.59p 3.35p 3.43p 5852950
09/09/2016 3.65p 3.65p 3.50p 3.55p 3316276
08/09/2016 3.63p 3.68p 3.60p 3.65p 1467081
07/09/2016 3.53p 3.70p 3.50p 3.63p 4597375
06/09/2016 3.53p 3.60p 3.45p 3.53p 2887901
05/09/2016 3.43p 3.53p 3.33p 3.53p 4687841
02/09/2016 3.50p 3.58p 3.33p 3.43p 4304604
01/09/2016 3.58p 3.69p 3.41p 3.50p 4601869
31/08/2016 3.65p 3.67p 3.48p 3.58p 1785725
30/08/2016 3.65p 3.74p 3.61p 3.65p 9376699
26/08/2016 3.58p 3.69p 3.51p 3.65p 8487108
25/08/2016 3.45p 3.70p 3.40p 3.58p 17779968
24/08/2016 3.45p 3.59p 3.36p 3.45p 15354275
23/08/2016 3.38p 3.49p 3.30p 3.45p 4632958
22/08/2016 3.35p 3.45p 3.28p 3.38p 2226925
19/08/2016 3.38p 3.40p 3.25p 3.33p 3311371
18/08/2016 3.38p 3.45p 3.16p 3.38p 7831952
17/08/2016 3.40p 3.48p 3.31p 3.40p 6152343
16/08/2016 3.40p 3.45p 3.35p 3.40p 5690958
15/08/2016 3.35p 3.50p 3.32p 3.35p 3711750
12/08/2016 3.23p 3.40p 3.21p 3.35p 3187018
11/08/2016 3.33p 3.34p 3.20p 3.23p 2771875
10/08/2016 3.23p 3.40p 3.18p 3.33p 2622211
09/08/2016 3.25p 3.30p 3.20p 3.23p 3559636
08/08/2016 3.25p 3.32p 3.20p 3.23p 3897297
05/08/2016 3.25p 3.28p 3.20p 3.25p 701162
04/08/2016 3.23p 3.28p 3.21p 3.25p 2098403
03/08/2016 3.25p 3.25p 3.15p 3.23p 2632367

*Close Price adjusted for both dividends and splits