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
16/10/2015 3.95p 4.04p 3.80p 3.88p 4622145
15/10/2015 3.85p 4.18p 3.85p 3.95p 11432964
14/10/2015 4.03p 4.05p 3.75p 3.85p 13469370
13/10/2015 4.00p 4.20p 3.91p 4.03p 9167721
12/10/2015 3.83p 4.15p 3.63p 3.98p 20273644
09/10/2015 3.88p 4.20p 3.78p 3.83p 20192188
08/10/2015 3.83p 4.14p 3.80p 3.88p 21555130
07/10/2015 3.23p 4.00p 3.18p 3.95p 24954640
06/10/2015 3.25p 3.32p 3.15p 3.23p 6881330
05/10/2015 3.28p 3.38p 3.20p 3.25p 9681277
02/10/2015 3.28p 3.40p 3.17p 3.28p 7186032
01/10/2015 3.25p 3.36p 3.12p 3.28p 5957530
30/09/2015 3.40p 3.50p 3.21p 3.25p 7004485
29/09/2015 3.23p 3.70p 3.10p 3.40p 19510396
28/09/2015 3.43p 3.43p 3.15p 3.23p 7611672
25/09/2015 3.53p 3.58p 3.33p 3.43p 9367265
24/09/2015 3.50p 3.70p 3.15p 3.53p 22875916
23/09/2015 3.83p 3.84p 3.40p 3.50p 20871996
22/09/2015 3.95p 3.99p 3.80p 3.83p 8105800
21/09/2015 3.90p 4.28p 3.89p 3.95p 10690877
18/09/2015 4.03p 4.15p 3.82p 3.90p 8685906
17/09/2015 4.18p 4.34p 3.90p 4.03p 12927378
16/09/2015 3.70p 4.50p 3.50p 4.10p 31787468
15/09/2015 3.80p 3.85p 3.65p 3.70p 6092966
14/09/2015 3.68p 3.89p 3.58p 3.80p 11384208
11/09/2015 3.48p 3.69p 3.41p 3.68p 15515876
10/09/2015 3.00p 3.50p 2.80p 3.43p 19825892
09/09/2015 3.10p 3.10p 2.91p 3.00p 10472123
08/09/2015 3.18p 3.18p 2.96p 3.10p 9861091
07/09/2015 3.13p 3.18p 3.01p 3.18p 9787971
04/09/2015 3.25p 3.26p 3.05p 3.10p 15251013
03/09/2015 3.40p 3.44p 3.18p 3.25p 15061822
02/09/2015 3.43p 3.49p 3.35p 3.38p 11287115
01/09/2015 3.55p 3.57p 3.30p 3.43p 11922995
28/08/2015 3.13p 3.60p 3.13p 3.55p 19248224
27/08/2015 3.18p 3.30p 3.06p 3.13p 18039356
26/08/2015 3.40p 3.42p 3.12p 3.18p 6520207
25/08/2015 3.13p 3.55p 3.13p 3.40p 14144793
24/08/2015 3.33p 3.49p 3.06p 3.20p 16451858
21/08/2015 3.48p 3.78p 3.33p 3.53p 22076364
20/08/2015 3.88p 3.93p 3.52p 3.55p 25405854
19/08/2015 3.98p 4.15p 3.71p 3.88p 16118259
18/08/2015 4.40p 4.40p 3.94p 3.98p 28117844
17/08/2015 4.43p 4.50p 4.27p 4.40p 11482113
14/08/2015 4.55p 4.70p 4.35p 4.43p 10092826
13/08/2015 4.48p 4.73p 4.35p 4.55p 14184683
12/08/2015 4.50p 4.65p 4.18p 4.48p 16932112
11/08/2015 4.03p 4.70p 3.94p 4.45p 31379876
10/08/2015 4.43p 4.43p 3.85p 4.03p 35235360
07/08/2015 4.10p 4.67p 4.10p 4.40p 25655288
06/08/2015 4.00p 4.38p 3.50p 4.10p 44410380
05/08/2015 4.58p 4.71p 3.61p 3.93p 107199032
04/08/2015 4.73p 5.45p 4.33p 4.55p 105888904
03/08/2015 3.85p 4.70p 3.82p 4.63p 48346728
31/07/2015 3.75p 3.90p 3.73p 3.85p 15819163
30/07/2015 3.70p 3.84p 3.51p 3.75p 19420036
29/07/2015 3.83p 3.90p 3.60p 3.65p 22545148
28/07/2015 3.73p 3.90p 3.50p 3.83p 37274448
27/07/2015 3.88p 3.98p 3.50p 3.58p 61748700
24/07/2015 3.43p 3.89p 3.15p 3.78p 141290128
23/07/2015 2.60p 3.30p 2.46p 3.28p 55787976
22/07/2015 2.48p 2.80p 2.31p 2.60p 58701188
21/07/2015 2.23p 2.44p 2.11p 2.38p 21924668
20/07/2015 2.45p 2.53p 2.20p 2.23p 7685137
17/07/2015 2.50p 2.75p 2.21p 2.38p 72460240
16/07/2015 1.93p 2.45p 1.91p 2.43p 27457836
15/07/2015 2.05p 2.05p 1.92p 1.93p 7966054
14/07/2015 2.03p 2.10p 2.01p 2.05p 3370034
13/07/2015 2.05p 2.07p 1.90p 2.03p 8587780
10/07/2015 2.03p 2.09p 2.01p 2.05p 3979676
09/07/2015 2.00p 2.10p 1.97p 2.03p 6817823
08/07/2015 2.10p 2.15p 1.96p 2.00p 15993825
07/07/2015 2.20p 2.20p 2.06p 2.10p 5250200
06/07/2015 2.25p 2.30p 2.15p 2.20p 8560049
03/07/2015 2.25p 2.33p 2.20p 2.28p 3229203
02/07/2015 2.25p 2.32p 2.17p 2.25p 5106282
01/07/2015 2.20p 2.39p 2.20p 2.25p 12737995
30/06/2015 2.13p 2.28p 2.01p 2.20p 13201306
29/06/2015 2.23p 2.29p 2.06p 2.13p 8331853
26/06/2015 2.33p 2.33p 2.19p 2.28p 4228665
25/06/2015 2.40p 2.46p 2.30p 2.33p 4757343
24/06/2015 2.48p 2.50p 2.31p 2.40p 6683301
23/06/2015 2.53p 2.70p 2.43p 2.48p 20082314
22/06/2015 2.20p 2.55p 2.20p 2.53p 16722044
19/06/2015 2.10p 2.34p 2.10p 2.20p 8746649
18/06/2015 2.15p 2.16p 2.00p 2.10p 7699798
17/06/2015 2.23p 2.30p 2.02p 2.15p 13421217
16/06/2015 2.33p 2.68p 2.08p 2.23p 62583472
15/06/2015 1.98p 2.35p 1.96p 2.33p 45011576
12/06/2015 1.85p 2.05p 1.82p 1.98p 13763004
11/06/2015 1.80p 1.85p 1.77p 1.85p 4658963
10/06/2015 1.80p 1.83p 1.78p 1.80p 1919620
09/06/2015 1.83p 1.84p 1.77p 1.80p 1121721
08/06/2015 1.85p 1.86p 1.76p 1.83p 7215502
05/06/2015 1.85p 1.90p 1.80p 1.85p 3581322
04/06/2015 1.80p 1.89p 1.75p 1.85p 3489738
03/06/2015 1.85p 1.87p 1.77p 1.80p 1855148
02/06/2015 1.90p 1.94p 1.83p 1.85p 3877754
01/06/2015 1.93p 2.07p 1.86p 1.90p 15630169
29/05/2015 1.78p 2.05p 1.78p 1.93p 8582715
28/05/2015 1.73p 1.87p 1.70p 1.78p 8128706
27/05/2015 1.78p 1.80p 1.70p 1.73p 3660264
26/05/2015 1.78p 2.09p 1.60p 1.78p 40180524
22/05/2015 1.68p 1.85p 1.61p 1.78p 6371178
21/05/2015 1.73p 1.75p 1.62p 1.68p 3400744
20/05/2015 1.50p 1.80p 1.47p 1.73p 9529298
19/05/2015 1.50p 1.52p 1.47p 1.50p 330235
18/05/2015 1.53p 1.53p 1.47p 1.50p 1517317
15/05/2015 1.53p 1.53p 1.50p 1.53p 1092203
14/05/2015 1.53p 1.54p 1.50p 1.53p 348669
13/05/2015 1.55p 1.58p 1.48p 1.53p 2143530
12/05/2015 1.60p 1.60p 1.53p 1.55p 2562719
11/05/2015 1.60p 1.65p 1.55p 1.60p 1055200
08/05/2015 1.60p 1.63p 1.54p 1.60p 3717783
07/05/2015 1.65p 1.65p 1.60p 1.60p 2251493
06/05/2015 1.70p 1.75p 1.59p 1.65p 5115264
05/05/2015 1.63p 1.72p 1.61p 1.70p 6759953
01/05/2015 1.50p 1.68p 1.50p 1.63p 13533530
30/04/2015 1.43p 1.55p 1.42p 1.50p 4472586
29/04/2015 1.43p 1.45p 1.41p 1.43p 2640094
28/04/2015 1.43p 1.48p 1.40p 1.43p 401321
27/04/2015 1.40p 1.45p 1.40p 1.43p 4875428
24/04/2015 1.40p 1.42p 1.35p 1.40p 2960979
23/04/2015 1.40p 1.42p 1.37p 1.40p 1266944
22/04/2015 1.40p 1.43p 1.36p 1.38p 3570536
21/04/2015 1.40p 1.42p 1.38p 1.40p 3751288
20/04/2015 1.40p 1.45p 1.37p 1.40p 6320738
17/04/2015 1.43p 1.47p 1.35p 1.40p 13521306
16/04/2015 1.38p 1.43p 1.35p 1.43p 2869671
15/04/2015 1.33p 1.37p 1.32p 1.33p 2515583
14/04/2015 1.35p 1.38p 1.32p 1.33p 1963931
13/04/2015 1.40p 1.40p 1.28p 1.35p 2087268
10/04/2015 1.40p 1.45p 1.36p 1.40p 2170105
09/04/2015 1.40p 1.44p 1.35p 1.40p 3243249
08/04/2015 1.33p 1.45p 1.31p 1.40p 6160910
07/04/2015 1.33p 1.37p 1.30p 1.33p 4157035
02/04/2015 1.33p 1.35p 1.31p 1.33p 4915399
01/04/2015 1.33p 1.37p 1.30p 1.33p 4773284
31/03/2015 1.33p 1.35p 1.31p 1.33p 3169941
30/03/2015 1.33p 1.38p 1.31p 1.33p 1740251
27/03/2015 1.35p 1.38p 1.31p 1.33p 5427060
26/03/2015 1.35p 1.40p 1.31p 1.33p 5210224
25/03/2015 1.50p 1.55p 1.30p 1.35p 10185233
24/03/2015 1.45p 1.46p 1.40p 1.43p 3573089
23/03/2015 1.43p 1.50p 1.36p 1.45p 2587518
20/03/2015 1.45p 1.45p 1.40p 1.43p 1323425
19/03/2015 1.45p 1.45p 1.40p 1.45p 1570169
18/03/2015 1.50p 1.55p 1.39p 1.45p 2416849
17/03/2015 1.53p 1.53p 1.47p 1.50p 1072361
16/03/2015 1.55p 1.57p 1.50p 1.53p 2620758
13/03/2015 1.53p 1.60p 1.52p 1.55p 1980754
12/03/2015 1.55p 1.57p 1.50p 1.53p 3819232
11/03/2015 1.55p 1.57p 1.51p 1.55p 390484
10/03/2015 1.55p 1.58p 1.51p 1.55p 1985275
09/03/2015 1.58p 1.65p 1.48p 1.55p 6263373
06/03/2015 1.50p 1.51p 1.42p 1.45p 1732825
05/03/2015 1.53p 1.54p 1.47p 1.50p 2867790
04/03/2015 1.58p 1.59p 1.50p 1.53p 1018029
03/03/2015 1.58p 1.60p 1.55p 1.58p 1807673
02/03/2015 1.58p 1.65p 1.55p 1.58p 9239064
27/02/2015 1.53p 1.63p 1.50p 1.58p 7351374
26/02/2015 1.53p 1.54p 1.50p 1.53p 1895372
25/02/2015 1.55p 1.58p 1.51p 1.53p 3361154
24/02/2015 1.50p 1.65p 1.50p 1.55p 10685870
23/02/2015 1.53p 1.62p 1.50p 1.50p 2826058
20/02/2015 1.55p 1.60p 1.51p 1.53p 2425469
19/02/2015 1.50p 1.63p 1.46p 1.55p 4257817
18/02/2015 1.53p 1.58p 1.46p 1.50p 4412117
17/02/2015 1.58p 1.58p 1.50p 1.53p 1485243
16/02/2015 1.65p 1.70p 1.55p 1.58p 1746843
13/02/2015 1.60p 1.69p 1.56p 1.63p 8411654
12/02/2015 1.53p 1.65p 1.40p 1.60p 17407876
11/02/2015 1.63p 1.63p 1.46p 1.53p 11402760
10/02/2015 1.68p 1.68p 1.60p 1.63p 1629140
09/02/2015 1.68p 1.72p 1.65p 1.68p 2316258
06/02/2015 1.75p 1.76p 1.65p 1.68p 999418
05/02/2015 1.73p 1.79p 1.70p 1.75p 3174429
04/02/2015 1.75p 1.85p 1.73p 1.73p 1373064
03/02/2015 1.73p 1.83p 1.69p 1.75p 4381873
02/02/2015 1.83p 1.84p 1.70p 1.73p 9182703
30/01/2015 1.85p 1.89p 1.80p 1.83p 1217101
29/01/2015 1.95p 2.00p 1.78p 1.85p 4065198
28/01/2015 2.03p 2.22p 1.65p 1.95p 27444694
27/01/2015 1.78p 2.13p 1.73p 2.03p 14850619
26/01/2015 1.83p 1.84p 1.72p 1.78p 4840847
23/01/2015 1.73p 1.94p 1.65p 1.83p 5121432
22/01/2015 1.68p 1.75p 1.62p 1.73p 2758198
21/01/2015 1.65p 1.75p 1.61p 1.68p 4414919
20/01/2015 1.63p 1.75p 1.55p 1.65p 3504024
19/01/2015 1.63p 1.80p 1.55p 1.60p 3800237
16/01/2015 1.53p 1.65p 1.50p 1.55p 2125482
15/01/2015 1.53p 1.55p 1.45p 1.53p 440719
14/01/2015 1.63p 1.63p 1.47p 1.53p 926629
13/01/2015 1.68p 1.69p 1.63p 1.65p 871523
12/01/2015 1.65p 1.70p 1.60p 1.68p 4180996
09/01/2015 1.63p 1.70p 1.55p 1.65p 2681928
08/01/2015 1.63p 1.67p 1.57p 1.63p 99239
07/01/2015 1.65p 1.69p 1.60p 1.65p 479368
06/01/2015 1.65p 1.70p 1.55p 1.65p 3325850
05/01/2015 1.75p 1.75p 1.60p 1.65p 1361122

*Close Price adjusted for both dividends and splits