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
02/08/2016 3.25p 3.28p 3.13p 3.25p 3247241
01/08/2016 3.30p 3.35p 3.22p 3.25p 4896044
29/07/2016 3.30p 3.33p 3.27p 3.30p 2372455
28/07/2016 3.20p 3.33p 3.19p 3.30p 5326924
27/07/2016 3.20p 3.22p 3.15p 3.20p 2740446
26/07/2016 3.20p 3.24p 3.16p 3.20p 1403979
25/07/2016 3.18p 3.24p 3.15p 3.20p 3044407
22/07/2016 3.25p 3.33p 3.16p 3.18p 4864467
21/07/2016 3.28p 3.33p 3.14p 3.25p 1872869
20/07/2016 3.43p 3.43p 3.27p 3.28p 3293892
19/07/2016 3.30p 3.39p 3.25p 3.35p 1922201
18/07/2016 3.40p 3.40p 3.25p 3.30p 2011707
15/07/2016 3.30p 3.43p 3.27p 3.40p 1199022
14/07/2016 3.43p 3.43p 3.25p 3.30p 3583454
13/07/2016 3.35p 3.47p 3.24p 3.43p 7690876
12/07/2016 3.33p 3.50p 3.30p 3.35p 8259392
11/07/2016 3.15p 3.45p 3.15p 3.33p 9325607
08/07/2016 3.20p 3.25p 3.15p 3.15p 1837094
07/07/2016 3.20p 3.45p 3.18p 3.20p 5053447
06/07/2016 3.18p 3.28p 3.16p 3.20p 2142943
05/07/2016 3.38p 3.45p 3.16p 3.18p 6618650
04/07/2016 2.83p 3.45p 2.82p 3.33p 13526882
01/07/2016 2.80p 2.85p 2.75p 2.83p 4423607
30/06/2016 2.80p 2.84p 2.75p 2.80p 3307709
29/06/2016 2.73p 2.83p 2.66p 2.80p 6961655
28/06/2016 2.78p 2.80p 2.70p 2.73p 9567651
27/06/2016 2.78p 2.84p 2.71p 2.75p 6415410
24/06/2016 2.75p 2.93p 2.66p 2.83p 6494192
23/06/2016 2.95p 2.98p 2.91p 2.93p 1211983
22/06/2016 2.98p 2.98p 2.90p 2.95p 2313754
21/06/2016 2.95p 3.03p 2.93p 2.98p 1756295
20/06/2016 3.03p 3.03p 2.91p 2.95p 2129599
17/06/2016 3.05p 3.05p 2.95p 3.00p 3355359
16/06/2016 3.13p 3.14p 3.00p 3.05p 1781952
15/06/2016 3.20p 3.20p 3.05p 3.13p 5990156
14/06/2016 3.33p 3.40p 3.17p 3.20p 6610189
13/06/2016 3.35p 3.37p 3.21p 3.33p 3279090
10/06/2016 3.33p 3.38p 3.30p 3.35p 2285930
09/06/2016 3.20p 3.43p 3.20p 3.33p 5226533
08/06/2016 3.25p 3.40p 3.16p 3.20p 6344243
07/06/2016 3.35p 3.48p 3.18p 3.25p 13085538
06/06/2016 3.40p 3.40p 3.30p 3.35p 2121204
03/06/2016 3.43p 3.50p 3.35p 3.38p 4369189
02/06/2016 3.33p 3.49p 3.30p 3.43p 5637512
01/06/2016 3.33p 3.35p 3.25p 3.33p 6204687
31/05/2016 3.45p 3.45p 3.30p 3.33p 3207708
27/05/2016 3.43p 3.47p 3.35p 3.45p 8511527
26/05/2016 3.53p 3.55p 3.37p 3.43p 5349385
25/05/2016 3.58p 3.69p 3.45p 3.53p 7364956
24/05/2016 3.50p 3.63p 3.45p 3.58p 10458615
23/05/2016 3.40p 3.58p 3.40p 3.50p 5444382
20/05/2016 3.43p 3.49p 3.35p 3.40p 4764148
19/05/2016 3.23p 3.64p 3.23p 3.40p 14824986
18/05/2016 3.28p 3.39p 3.23p 3.25p 6158574
17/05/2016 3.30p 3.34p 3.23p 3.28p 6933849
16/05/2016 3.28p 3.40p 3.23p 3.30p 11140181
13/05/2016 3.25p 3.37p 3.16p 3.28p 15230498
12/05/2016 2.78p 3.39p 2.78p 3.18p 28466024
11/05/2016 2.83p 2.83p 2.75p 2.78p 4183186
10/05/2016 2.83p 2.84p 2.80p 2.83p 1662932
09/05/2016 2.83p 2.89p 2.80p 2.83p 1949580
06/05/2016 2.85p 2.88p 2.80p 2.83p 4282390
05/05/2016 2.88p 2.93p 2.82p 2.85p 4365990
04/05/2016 2.93p 2.94p 2.88p 2.88p 3255198
03/05/2016 2.93p 2.98p 2.87p 2.93p 6782329
29/04/2016 3.00p 3.00p 2.89p 2.93p 4381531
28/04/2016 2.85p 3.08p 2.80p 3.00p 12265049
27/04/2016 2.88p 2.94p 2.80p 2.85p 4546820
26/04/2016 2.93p 2.93p 2.86p 2.88p 3726966
25/04/2016 2.93p 3.03p 2.90p 2.93p 3723746
22/04/2016 2.95p 2.98p 2.90p 2.93p 5574629
21/04/2016 2.95p 2.98p 2.85p 2.95p 7777900
20/04/2016 3.05p 3.15p 2.92p 2.95p 8053798
19/04/2016 2.83p 3.14p 2.81p 3.05p 23631356
18/04/2016 2.83p 2.84p 2.76p 2.83p 5798806
15/04/2016 2.83p 2.84p 2.80p 2.83p 4090095
14/04/2016 2.88p 2.88p 2.80p 2.83p 5824307
13/04/2016 2.88p 2.94p 2.85p 2.88p 4809888
12/04/2016 2.98p 3.00p 2.86p 2.88p 10502294
11/04/2016 2.98p 3.04p 2.95p 2.98p 7041440
08/04/2016 2.95p 3.00p 2.90p 2.98p 12048514
07/04/2016 3.00p 3.10p 2.90p 2.95p 11953336
06/04/2016 2.98p 3.03p 2.90p 3.00p 14711713
05/04/2016 3.05p 3.05p 2.92p 2.98p 8492479
04/04/2016 3.10p 3.15p 2.96p 3.03p 8608393
01/04/2016 3.08p 3.15p 2.95p 3.10p 17173458
31/03/2016 2.85p 3.18p 2.82p 3.08p 16651130
30/03/2016 2.83p 2.90p 2.73p 2.83p 10924169
29/03/2016 2.90p 2.92p 2.80p 2.83p 8181896
24/03/2016 3.00p 3.02p 2.86p 2.90p 6112645
23/03/2016 2.93p 3.07p 2.90p 3.00p 9047010
22/03/2016 2.95p 2.99p 2.82p 2.93p 37476168
21/03/2016 3.23p 3.24p 3.00p 3.13p 10688443
18/03/2016 3.28p 3.28p 3.15p 3.23p 4155251
17/03/2016 3.45p 3.45p 3.22p 3.28p 5201385
16/03/2016 3.48p 3.50p 3.28p 3.38p 10095589
15/03/2016 3.45p 3.63p 3.31p 3.48p 8585740
14/03/2016 3.28p 3.78p 3.26p 3.45p 26451444
11/03/2016 3.35p 3.37p 3.25p 3.28p 2699006
10/03/2016 3.33p 3.40p 3.24p 3.35p 5117285
09/03/2016 3.40p 3.43p 3.20p 3.33p 6285463
08/03/2016 3.50p 3.62p 3.38p 3.40p 3980181
07/03/2016 3.48p 3.58p 3.38p 3.50p 11213026
04/03/2016 3.30p 3.50p 3.20p 3.48p 7016217
03/03/2016 3.20p 3.35p 3.13p 3.30p 4813245
02/03/2016 3.25p 3.29p 3.15p 3.20p 3440521
01/03/2016 3.20p 3.30p 3.15p 3.25p 4041219
29/02/2016 3.33p 3.37p 3.13p 3.20p 6492015
26/02/2016 3.40p 3.41p 3.25p 3.33p 5596414
25/02/2016 3.30p 3.40p 3.27p 3.40p 4738565
24/02/2016 3.33p 3.53p 3.21p 3.30p 3575305
23/02/2016 3.30p 3.42p 3.22p 3.33p 8291799
22/02/2016 3.48p 3.50p 3.15p 3.30p 11951513
19/02/2016 3.45p 3.60p 3.30p 3.48p 11364571
18/02/2016 3.43p 3.50p 3.23p 3.43p 7047194
17/02/2016 3.20p 3.64p 3.15p 3.43p 15635126
16/02/2016 3.05p 3.50p 2.91p 3.23p 21180408
15/02/2016 3.03p 3.14p 2.91p 3.03p 10810190
12/02/2016 3.20p 3.20p 2.89p 3.03p 12387387
11/02/2016 3.10p 3.24p 2.98p 3.20p 10690441
10/02/2016 3.20p 3.33p 2.97p 3.13p 7378554
09/02/2016 3.30p 3.42p 3.17p 3.20p 3758313
08/02/2016 3.23p 3.49p 3.22p 3.28p 7166435
05/02/2016 3.20p 3.35p 3.16p 3.23p 3854826
04/02/2016 3.10p 3.26p 3.10p 3.20p 2610839
03/02/2016 3.10p 3.15p 3.05p 3.10p 1817597
02/02/2016 3.10p 3.13p 3.08p 3.10p 2421492
01/02/2016 3.10p 3.20p 3.07p 3.10p 2223691
29/01/2016 3.15p 3.22p 3.06p 3.10p 2008449
28/01/2016 3.10p 3.18p 3.05p 3.15p 3877132
27/01/2016 3.20p 3.23p 3.05p 3.10p 2097037
26/01/2016 3.10p 3.19p 3.05p 3.08p 3911655
25/01/2016 3.18p 3.38p 3.15p 3.18p 4289292
22/01/2016 3.23p 3.27p 3.13p 3.18p 4289574
21/01/2016 3.10p 3.23p 3.05p 3.23p 4613884
20/01/2016 3.25p 3.28p 3.00p 3.05p 6379423
19/01/2016 3.33p 3.40p 3.20p 3.25p 8500143
18/01/2016 3.23p 3.60p 3.22p 3.30p 8470436
15/01/2016 3.40p 3.45p 3.14p 3.23p 4220046
14/01/2016 3.35p 3.50p 3.34p 3.40p 3935755
13/01/2016 3.28p 3.54p 3.26p 3.38p 4903370
12/01/2016 3.13p 3.37p 3.06p 3.28p 5258783
11/01/2016 3.15p 3.18p 3.00p 3.08p 6535514
08/01/2016 3.10p 3.29p 3.09p 3.18p 2157619
07/01/2016 3.15p 3.18p 3.02p 3.10p 4922974
06/01/2016 3.23p 3.28p 3.12p 3.15p 1901473
05/01/2016 3.18p 3.27p 3.11p 3.23p 4483414
04/01/2016 3.33p 3.33p 3.12p 3.18p 3027980
31/12/2015 3.30p 3.38p 3.25p 3.33p 2610770
30/12/2015 3.43p 3.50p 3.27p 3.30p 4227527
29/12/2015 3.43p 3.60p 3.39p 3.43p 1962284
24/12/2015 3.40p 3.50p 3.30p 3.43p 711734
23/12/2015 3.40p 3.53p 3.31p 3.40p 3343167
22/12/2015 3.50p 3.52p 3.37p 3.40p 4110858
21/12/2015 3.35p 3.62p 3.35p 3.50p 5127057
18/12/2015 3.45p 3.55p 3.30p 3.35p 4607908
17/12/2015 3.43p 3.53p 3.28p 3.45p 3449616
16/12/2015 3.25p 3.50p 3.19p 3.43p 8269008
15/12/2015 3.23p 3.48p 3.07p 3.25p 7457297
14/12/2015 3.18p 3.38p 2.99p 3.20p 3070405
11/12/2015 2.93p 3.50p 2.88p 3.18p 10150172
10/12/2015 3.00p 3.04p 2.70p 2.93p 11368622
09/12/2015 3.15p 3.15p 2.80p 3.00p 6121597
08/12/2015 3.20p 3.23p 3.02p 3.15p 6617137
07/12/2015 3.23p 3.30p 3.13p 3.20p 2097570
04/12/2015 3.23p 3.33p 3.15p 3.23p 3316701
03/12/2015 3.18p 3.30p 3.13p 3.23p 7477864
02/12/2015 3.38p 3.39p 3.11p 3.18p 9587190
01/12/2015 3.53p 3.65p 3.31p 3.38p 7669487
30/11/2015 3.35p 3.69p 3.26p 3.53p 10667534
27/11/2015 3.25p 3.41p 3.24p 3.33p 3502388
26/11/2015 3.15p 3.33p 3.11p 3.25p 4595518
25/11/2015 3.00p 3.34p 2.95p 3.18p 8706454
24/11/2015 3.13p 3.18p 3.00p 3.00p 6868144
23/11/2015 3.18p 3.18p 3.00p 3.13p 4304894
20/11/2015 3.23p 3.30p 3.12p 3.18p 4595399
19/11/2015 3.38p 3.39p 3.16p 3.23p 5207886
18/11/2015 3.28p 3.43p 3.20p 3.38p 2919768
17/11/2015 3.38p 3.42p 3.10p 3.28p 7275385
16/11/2015 3.53p 3.54p 3.28p 3.38p 3450872
13/11/2015 3.63p 3.63p 3.35p 3.53p 5443826
12/11/2015 3.55p 3.70p 3.45p 3.63p 7478538
11/11/2015 3.55p 3.60p 3.37p 3.55p 2944539
10/11/2015 3.58p 3.59p 3.42p 3.43p 2993885
09/11/2015 3.70p 3.80p 3.50p 3.58p 5237948
06/11/2015 3.50p 3.77p 3.45p 3.70p 6507600
05/11/2015 3.48p 3.56p 3.41p 3.50p 2714547
04/11/2015 3.35p 3.57p 3.35p 3.48p 2392744
03/11/2015 3.53p 3.55p 3.31p 3.35p 3675323
02/11/2015 3.68p 3.79p 3.40p 3.53p 2454024
30/10/2015 3.43p 3.65p 3.37p 3.65p 5451793
29/10/2015 3.50p 3.50p 3.27p 3.43p 3737727
28/10/2015 3.50p 3.70p 3.41p 3.43p 3989313
27/10/2015 3.53p 3.55p 3.25p 3.50p 12123583
26/10/2015 3.58p 3.60p 3.38p 3.53p 5828110
23/10/2015 3.73p 3.85p 3.52p 3.58p 10430883
22/10/2015 3.73p 3.84p 3.70p 3.73p 5334125
21/10/2015 3.98p 3.98p 3.70p 3.73p 11521926
20/10/2015 4.15p 4.21p 3.86p 3.95p 10101407
19/10/2015 3.88p 4.30p 3.88p 4.15p 12753245

*Close Price adjusted for both dividends and splits