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
04/10/2022 11.70p 12.10p 11.70p 12.00p 3199203
03/10/2022 11.65p 12.00p 11.53p 11.70p 1984676
30/09/2022 11.60p 12.00p 11.48p 11.70p 4824009
29/09/2022 11.60p 11.80p 11.40p 11.70p 1360321
28/09/2022 11.90p 11.90p 11.40p 11.60p 1951243
27/09/2022 12.05p 12.06p 11.80p 11.90p 1798033
26/09/2022 12.10p 12.30p 11.54p 12.00p 4077154
23/09/2022 12.70p 12.80p 11.84p 11.84p 6179959
22/09/2022 12.75p 13.00p 12.60p 12.70p 560103
21/09/2022 13.10p 13.20p 12.62p 12.80p 1591417
20/09/2022 13.50p 13.70p 13.10p 13.10p 2039922
19/09/2022 13.45p 13.60p 13.30p 13.50p 488306
16/09/2022 13.45p 13.60p 13.30p 13.50p 488306
15/09/2022 13.60p 13.70p 13.27p 13.40p 994522
14/09/2022 13.80p 14.00p 13.26p 13.35p 1175711
13/09/2022 13.85p 14.34p 13.80p 14.04p 2028030
12/09/2022 13.20p 14.20p 13.00p 13.85p 4572750
09/09/2022 13.15p 13.40p 13.15p 13.20p 844200
08/09/2022 12.95p 13.59p 12.95p 13.20p 4339751
07/09/2022 12.95p 13.30p 12.60p 13.30p 678475
06/09/2022 12.90p 13.30p 12.67p 12.95p 1292757
05/09/2022 12.90p 13.30p 12.57p 12.90p 6509225
02/09/2022 12.00p 13.20p 11.99p 13.10p 8427753
01/09/2022 11.90p 12.10p 11.80p 12.00p 4670605
31/08/2022 12.65p 12.80p 11.50p 11.80p 12079627
30/08/2022 13.60p 13.70p 12.50p 12.60p 4388999
29/08/2022 13.60p 13.80p 13.40p 13.50p 3427232
26/08/2022 13.60p 13.80p 13.40p 13.50p 3427232
25/08/2022 13.65p 13.70p 13.40p 13.50p 3207979
24/08/2022 14.15p 14.15p 13.50p 13.50p 4248727
23/08/2022 14.35p 14.40p 14.00p 14.00p 4302890
22/08/2022 14.60p 14.78p 14.23p 14.35p 6794529
19/08/2022 14.35p 15.00p 14.20p 14.68p 1308490
18/08/2022 14.55p 14.60p 14.20p 14.42p 3064795
17/08/2022 14.60p 14.80p 14.30p 14.55p 3275197
16/08/2022 14.75p 15.00p 14.44p 14.60p 3980716
15/08/2022 14.45p 15.00p 14.45p 14.75p 2902206
12/08/2022 14.50p 15.08p 14.10p 14.50p 14809114
11/08/2022 14.30p 14.50p 14.10p 14.50p 18347604
10/08/2022 14.65p 14.80p 14.10p 14.10p 12705373
09/08/2022 14.45p 14.80p 14.40p 14.60p 2163052
08/08/2022 14.05p 14.90p 14.05p 14.45p 5968743
05/08/2022 13.95p 14.10p 13.90p 14.05p 4531425
04/08/2022 14.00p 14.20p 13.88p 14.00p 1053279
03/08/2022 13.90p 14.16p 13.80p 14.00p 6468510
02/08/2022 13.90p 14.00p 13.85p 14.00p 1879856
01/08/2022 13.75p 14.00p 13.75p 13.90p 3407206
29/07/2022 13.85p 14.00p 13.70p 13.86p 1369086
28/07/2022 13.75p 14.00p 13.50p 14.00p 4581117
27/07/2022 13.75p 14.00p 13.50p 13.75p 1441588
26/07/2022 13.75p 13.83p 13.50p 13.75p 757109
25/07/2022 13.75p 14.00p 13.50p 13.90p 963990
22/07/2022 13.75p 14.00p 13.50p 13.75p 2600688
21/07/2022 13.75p 13.95p 13.50p 13.75p 19207144
20/07/2022 13.35p 14.00p 13.20p 13.75p 1285628
19/07/2022 13.15p 13.50p 13.00p 13.35p 1895398
18/07/2022 13.15p 13.50p 13.00p 13.00p 3387777
15/07/2022 13.90p 14.00p 13.10p 13.24p 14631948
14/07/2022 13.90p 14.00p 13.80p 14.00p 6891299
13/07/2022 14.10p 14.40p 13.80p 13.80p 15019646
12/07/2022 14.05p 14.20p 13.90p 14.05p 14036803
11/07/2022 13.90p 14.20p 13.80p 14.00p 5057698
08/07/2022 13.85p 14.26p 13.75p 13.90p 8988357
07/07/2022 13.85p 14.00p 13.70p 13.90p 1729332
06/07/2022 13.95p 14.00p 13.70p 13.80p 7560598
05/07/2022 14.30p 14.30p 13.70p 13.90p 7825007
04/07/2022 14.35p 14.40p 14.20p 14.30p 5777171
01/07/2022 14.25p 14.50p 14.02p 14.35p 4256907
30/06/2022 14.60p 14.70p 14.00p 14.20p 5313427
29/06/2022 14.65p 14.80p 14.50p 14.60p 6202708
28/06/2022 14.55p 14.72p 14.50p 14.50p 14141613
27/06/2022 14.60p 14.60p 14.50p 14.55p 4325230
24/06/2022 14.60p 14.64p 14.50p 14.50p 4681857
23/06/2022 14.70p 14.90p 14.50p 14.50p 7308096
22/06/2022 14.70p 14.70p 14.50p 14.70p 5293192
21/06/2022 14.65p 14.65p 14.30p 14.50p 3040798
20/06/2022 14.85p 14.91p 14.50p 14.70p 41741088
17/06/2022 14.95p 15.00p 14.70p 14.85p 14207174
16/06/2022 14.95p 15.20p 14.70p 15.10p 5095341
15/06/2022 14.80p 15.20p 14.70p 14.74p 1551600
14/06/2022 15.05p 15.05p 14.60p 14.62p 5196494
13/06/2022 15.25p 15.30p 14.80p 15.05p 23238778
10/06/2022 15.25p 15.50p 15.00p 15.25p 2897177
09/06/2022 15.15p 15.50p 15.00p 15.20p 27493860
08/06/2022 15.15p 15.30p 15.00p 15.20p 2660584
07/06/2022 15.10p 15.30p 14.90p 15.15p 472917
06/06/2022 15.10p 15.30p 14.80p 15.10p 1313379
03/06/2022 15.05p 15.30p 14.80p 15.10p 4164921
02/06/2022 15.05p 15.30p 14.80p 15.10p 4164921
01/06/2022 15.05p 15.30p 14.80p 15.10p 4164921
31/05/2022 14.80p 15.30p 14.70p 15.05p 1387700
30/05/2022 14.80p 15.50p 14.61p 14.80p 2545631
27/05/2022 14.85p 15.00p 14.60p 14.80p 1992409
26/05/2022 15.15p 15.27p 14.70p 14.85p 3358859
25/05/2022 15.30p 15.30p 15.00p 15.20p 2240429
24/05/2022 15.60p 15.90p 15.00p 15.30p 4299093
23/05/2022 15.50p 15.55p 15.30p 15.40p 3319094
20/05/2022 15.25p 15.88p 15.10p 15.50p 3694679
19/05/2022 14.95p 15.50p 14.70p 15.22p 2005062
18/05/2022 15.00p 15.38p 14.70p 15.10p 6367176
17/05/2022 15.15p 15.40p 14.60p 15.20p 2299452
16/05/2022 14.95p 15.50p 14.50p 15.40p 3266258
13/05/2022 14.20p 14.80p 14.00p 14.50p 3847957
12/05/2022 14.70p 14.80p 14.00p 14.20p 2486870
11/05/2022 14.75p 15.00p 14.50p 14.50p 1390907
10/05/2022 14.55p 15.00p 14.00p 14.75p 3844565
09/05/2022 15.20p 15.40p 14.43p 14.55p 3620467
06/05/2022 15.75p 15.84p 15.00p 15.20p 3605811
05/05/2022 16.20p 16.20p 15.70p 16.00p 1694234
04/05/2022 16.00p 16.90p 15.93p 16.00p 4901682
03/05/2022 16.35p 16.80p 15.69p 16.12p 13058202
02/05/2022 15.15p 15.18p 15.00p 15.15p 1218703
29/04/2022 15.15p 15.18p 15.00p 15.15p 1218703
28/04/2022 15.15p 15.30p 15.00p 15.00p 1990394
27/04/2022 15.20p 15.30p 15.00p 15.00p 1794173
26/04/2022 15.15p 15.40p 15.00p 15.20p 5637144
25/04/2022 15.65p 15.65p 15.00p 15.00p 5106740
22/04/2022 15.75p 15.80p 15.46p 15.58p 5124012
21/04/2022 16.25p 16.25p 15.50p 15.60p 4346064
20/04/2022 15.80p 16.30p 15.72p 16.25p 1503555
19/04/2022 16.60p 16.70p 15.70p 16.00p 3137169
14/04/2022 16.75p 17.00p 16.50p 17.00p 1750725
13/04/2022 16.90p 17.00p 16.50p 16.80p 1702551
12/04/2022 17.00p 17.20p 16.80p 16.90p 3252422
11/04/2022 16.65p 17.50p 16.50p 17.00p 3170649
08/04/2022 15.60p 17.00p 15.50p 16.74p 8282172
07/04/2022 15.50p 15.70p 15.30p 15.60p 2475435
06/04/2022 15.25p 15.70p 15.00p 15.60p 4386456
05/04/2022 15.25p 15.50p 14.80p 14.98p 2912279
04/04/2022 14.80p 15.50p 14.70p 15.25p 3834323
01/04/2022 14.80p 15.00p 14.40p 14.70p 3411277
31/03/2022 14.75p 15.00p 14.50p 14.66p 1464785
30/03/2022 14.50p 15.02p 14.30p 14.60p 3242003
29/03/2022 14.50p 14.70p 14.30p 14.64p 3117531
28/03/2022 14.35p 14.70p 14.10p 14.50p 4700453
25/03/2022 14.45p 14.60p 14.10p 14.40p 2169893
24/03/2022 14.60p 14.70p 14.00p 14.45p 4753533
23/03/2022 14.40p 14.70p 14.30p 14.60p 4060340
22/03/2022 14.40p 14.50p 14.23p 14.38p 4197396
21/03/2022 14.75p 15.00p 14.00p 14.30p 6004539
18/03/2022 15.25p 15.50p 14.55p 14.70p 6943154
17/03/2022 15.25p 15.50p 15.00p 15.30p 2131302
16/03/2022 14.70p 15.60p 14.41p 15.10p 6223738
15/03/2022 15.15p 15.15p 14.30p 14.70p 4505105
14/03/2022 15.45p 15.60p 15.00p 15.00p 3745955
11/03/2022 15.75p 15.75p 15.20p 15.30p 3916538
10/03/2022 15.85p 16.00p 15.50p 15.74p 1869719
09/03/2022 15.80p 16.10p 15.70p 15.80p 2625904
08/03/2022 16.10p 16.30p 15.50p 16.00p 3677020
07/03/2022 15.80p 16.50p 15.40p 16.00p 10685810
04/03/2022 15.95p 16.18p 15.30p 15.60p 6357042
03/03/2022 16.10p 16.20p 15.70p 15.95p 3623901
02/03/2022 16.10p 16.32p 15.80p 16.08p 3245597
01/03/2022 16.15p 16.30p 16.00p 16.00p 4976821
28/02/2022 15.90p 16.36p 15.85p 16.00p 2436683
25/02/2022 15.75p 16.20p 15.50p 15.85p 2269454
24/02/2022 14.85p 16.00p 14.60p 15.60p 7917526
23/02/2022 15.30p 15.90p 15.05p 15.60p 3269158
22/02/2022 15.55p 15.80p 15.00p 15.30p 5145680
21/02/2022 15.95p 16.10p 15.40p 15.40p 3087505
18/02/2022 16.10p 16.20p 15.80p 15.90p 3185467
17/02/2022 16.25p 16.50p 16.00p 16.02p 2705585
16/02/2022 16.35p 16.72p 16.00p 16.24p 6758334
15/02/2022 16.75p 17.10p 16.25p 16.30p 5302398
14/02/2022 17.50p 17.80p 16.04p 16.75p 9637272
11/02/2022 16.65p 17.90p 16.50p 17.60p 7546848
10/02/2022 16.65p 17.10p 16.37p 16.80p 3601448
09/02/2022 16.35p 17.10p 16.25p 16.70p 7894915
08/02/2022 15.75p 16.50p 15.50p 16.30p 5462697
07/02/2022 15.10p 15.50p 14.89p 15.30p 19312964
04/02/2022 15.65p 15.70p 14.90p 15.50p 1481242
03/02/2022 15.60p 16.00p 15.35p 15.70p 1371336
02/02/2022 15.25p 16.00p 15.20p 15.70p 1854085
01/02/2022 14.60p 15.50p 14.58p 15.25p 1893518
31/01/2022 14.95p 15.20p 14.50p 14.60p 2753137
28/01/2022 15.10p 15.30p 14.70p 15.00p 1804510
27/01/2022 15.35p 15.50p 14.90p 15.20p 1667075
26/01/2022 15.45p 16.00p 15.20p 15.30p 1942181
25/01/2022 15.00p 15.80p 14.70p 15.70p 2378375
24/01/2022 15.85p 16.00p 14.68p 15.00p 5541463
21/01/2022 16.10p 16.20p 15.80p 15.85p 2146039
20/01/2022 15.80p 16.30p 15.76p 16.20p 2334062
19/01/2022 15.70p 16.10p 15.60p 15.80p 1302522
18/01/2022 16.00p 16.00p 15.60p 15.70p 1157022
17/01/2022 16.00p 16.20p 15.80p 16.00p 1228842
14/01/2022 15.90p 17.00p 15.80p 16.12p 2845876
13/01/2022 15.70p 16.00p 15.66p 15.80p 1318872
12/01/2022 15.50p 15.80p 15.50p 15.54p 3848923
10/01/2022 15.75p 16.00p 15.50p 15.75p 1176911
07/01/2022 15.80p 16.00p 15.50p 15.80p 2097001
06/01/2022 16.25p 16.25p 15.60p 15.82p 2496428
05/01/2022 16.10p 16.40p 15.70p 16.25p 1748707
04/01/2022 16.25p 16.60p 15.78p 16.00p 2585421
03/01/2022 16.25p 16.50p 16.11p 16.25p 422091
31/12/2021 16.25p 16.50p 16.11p 16.25p 422091
30/12/2021 16.05p 16.50p 15.70p 16.25p 1021266
29/12/2021 15.95p 16.50p 15.60p 16.10p 1196125
28/12/2021 15.75p 16.40p 15.65p 15.95p 587559
27/12/2021 15.75p 16.40p 15.65p 15.95p 587559
24/12/2021 15.75p 16.40p 15.65p 15.95p 587559

*Close Price adjusted for both dividends and splits