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
23/12/2021 15.75p 16.00p 15.52p 15.60p 698761
22/12/2021 15.30p 16.00p 15.18p 15.75p 1064814
21/12/2021 15.05p 15.50p 14.92p 15.30p 907704
20/12/2021 15.65p 15.80p 14.71p 15.05p 4312250
17/12/2021 15.70p 15.89p 15.50p 15.65p 2687926
16/12/2021 15.85p 16.00p 15.58p 15.70p 3254701
15/12/2021 16.70p 16.70p 15.73p 15.90p 3457046
14/12/2021 17.05p 17.05p 16.63p 16.80p 3103881
13/12/2021 17.10p 17.26p 16.80p 17.05p 3458991
10/12/2021 17.10p 17.28p 16.80p 17.28p 1854655
09/12/2021 17.15p 17.50p 17.00p 17.00p 2078295
08/12/2021 16.95p 17.50p 16.80p 17.10p 2638461
07/12/2021 16.85p 17.17p 16.70p 17.00p 1984005
06/12/2021 17.25p 17.25p 16.70p 16.85p 5687591
03/12/2021 16.95p 17.50p 16.93p 17.20p 1899801
02/12/2021 16.45p 17.50p 15.70p 17.10p 9714135
01/12/2021 15.85p 16.00p 15.70p 15.85p 1696964
30/11/2021 16.05p 16.10p 15.70p 15.90p 4814996
29/11/2021 16.05p 16.10p 15.50p 16.05p 5425984
26/11/2021 16.35p 16.35p 15.50p 16.05p 13968567
25/11/2021 16.50p 16.60p 16.30p 16.60p 3683723
24/11/2021 16.55p 16.60p 16.40p 16.50p 3360987
23/11/2021 16.45p 16.78p 16.20p 16.50p 5212697
22/11/2021 16.75p 17.00p 16.40p 16.50p 8139929
19/11/2021 16.75p 16.80p 16.50p 16.75p 3329595
18/11/2021 16.75p 16.80p 16.43p 16.58p 1828223
17/11/2021 16.85p 17.19p 16.50p 16.55p 3587885
16/11/2021 16.40p 16.60p 16.30p 16.45p 1823217
15/11/2021 16.45p 16.60p 16.30p 16.40p 2188965
12/11/2021 16.55p 17.00p 16.30p 16.45p 5770305
11/11/2021 16.25p 16.80p 16.25p 16.60p 2410131
10/11/2021 16.15p 16.70p 16.00p 16.70p 1816229
09/11/2021 16.25p 16.40p 16.00p 16.15p 1791774
08/11/2021 16.10p 16.48p 15.96p 16.10p 2451630
05/11/2021 16.10p 16.49p 15.90p 16.30p 3558509
04/11/2021 16.15p 16.50p 15.90p 16.10p 4047052
03/11/2021 16.15p 16.30p 16.00p 16.15p 2819705
02/11/2021 16.15p 16.20p 16.00p 16.15p 2289010
01/11/2021 16.25p 16.37p 16.00p 16.15p 1874801
29/10/2021 16.30p 16.50p 15.66p 15.66p 12259520
28/10/2021 16.65p 16.75p 16.10p 16.50p 1774507
27/10/2021 16.75p 17.00p 16.50p 16.65p 2074085
26/10/2021 17.00p 17.33p 16.50p 16.75p 2290838
25/10/2021 17.55p 17.55p 16.62p 17.00p 2096018
22/10/2021 17.75p 18.00p 17.20p 17.55p 3199899
21/10/2021 17.75p 18.50p 17.50p 17.70p 7479008
20/10/2021 18.00p 18.20p 17.50p 17.75p 2117159
19/10/2021 17.95p 18.50p 17.73p 17.90p 5110601
18/10/2021 16.95p 17.98p 16.60p 17.98p 5912038
15/10/2021 16.30p 17.50p 16.10p 16.95p 7453300
14/10/2021 15.60p 16.50p 15.54p 16.30p 3852719
13/10/2021 15.40p 15.75p 15.30p 15.60p 3028138
12/10/2021 15.80p 15.80p 15.38p 15.48p 2676605
11/10/2021 15.75p 16.20p 15.60p 15.80p 2210913
08/10/2021 15.75p 15.90p 15.50p 15.75p 2412158
07/10/2021 15.15p 16.00p 15.13p 15.90p 2921840
06/10/2021 15.20p 15.40p 15.00p 15.10p 1965589
05/10/2021 15.25p 15.58p 14.81p 15.20p 4942614
04/10/2021 15.35p 15.76p 15.00p 15.20p 3636872
01/10/2021 15.90p 16.00p 15.35p 15.35p 5987597
30/09/2021 15.75p 16.20p 15.50p 15.90p 2463485
29/09/2021 15.95p 16.00p 15.50p 15.90p 2045487
28/09/2021 16.15p 16.30p 15.60p 16.00p 1496989
27/09/2021 16.30p 16.30p 15.80p 16.15p 3518313
24/09/2021 16.55p 16.70p 16.10p 16.30p 1325711
23/09/2021 16.65p 17.30p 16.50p 16.55p 14277657
22/09/2021 15.55p 16.70p 15.40p 16.60p 6897105
21/09/2021 15.55p 15.90p 15.32p 15.40p 3627014
20/09/2021 16.25p 16.40p 15.20p 15.42p 8206599
17/09/2021 16.55p 16.70p 16.00p 16.00p 4562905
16/09/2021 16.50p 17.00p 16.10p 16.50p 6557074
15/09/2021 16.25p 17.00p 15.66p 15.66p 8924012
14/09/2021 16.65p 17.00p 16.52p 16.85p 3971275
13/09/2021 16.85p 17.00p 16.20p 16.70p 4580945
10/09/2021 17.15p 17.50p 16.78p 16.90p 3903910
09/09/2021 17.40p 18.00p 16.60p 17.15p 4279140
08/09/2021 17.75p 18.00p 17.22p 17.30p 4000181
07/09/2021 17.75p 18.00p 17.50p 17.75p 3383363
06/09/2021 17.65p 18.00p 17.55p 17.90p 8140380
03/09/2021 17.25p 17.90p 17.25p 17.65p 12178935
02/09/2021 17.35p 17.40p 16.90p 17.25p 6818377
01/09/2021 17.50p 17.60p 17.11p 17.35p 5182239
31/08/2021 17.75p 18.00p 17.13p 17.50p 3018194
30/08/2021 17.75p 18.00p 17.00p 17.70p 6497962
27/08/2021 17.75p 18.00p 17.00p 17.70p 5997962
26/08/2021 17.25p 18.50p 17.25p 17.80p 17462552
25/08/2021 15.75p 17.49p 15.50p 17.30p 17364702
24/08/2021 13.70p 16.16p 13.50p 15.70p 26208844
23/08/2021 14.35p 14.50p 13.30p 13.66p 16644296
20/08/2021 14.60p 14.88p 14.00p 14.20p 6525094
19/08/2021 15.35p 15.48p 14.20p 14.60p 12569507
18/08/2021 14.75p 15.70p 14.53p 15.30p 8437322
17/08/2021 13.90p 14.98p 13.82p 14.96p 17487114
16/08/2021 15.35p 15.50p 13.50p 13.80p 27004348
13/08/2021 15.35p 15.50p 15.20p 15.20p 3649052
12/08/2021 15.70p 16.00p 15.30p 15.35p 6690582
11/08/2021 15.60p 15.70p 15.40p 15.70p 6265727
10/08/2021 16.15p 16.30p 15.20p 15.50p 19077286
09/08/2021 17.20p 17.30p 15.67p 16.10p 11440579
06/08/2021 17.45p 18.27p 17.00p 17.10p 15915415
05/08/2021 17.35p 17.50p 16.70p 17.00p 3969990
04/08/2021 17.40p 17.50p 17.21p 17.35p 1599227
03/08/2021 17.85p 18.00p 17.33p 17.40p 4973478
02/08/2021 17.55p 18.00p 17.43p 17.70p 2042154
30/07/2021 17.95p 18.20p 17.40p 17.46p 5984518
29/07/2021 17.85p 18.30p 17.60p 17.95p 1766732
28/07/2021 17.85p 17.98p 17.70p 17.85p 1760865
27/07/2021 18.20p 18.40p 17.70p 17.80p 7463224
26/07/2021 18.10p 18.40p 17.80p 18.20p 2047815
23/07/2021 17.75p 18.40p 17.50p 18.20p 5667520
22/07/2021 16.90p 18.00p 16.80p 17.75p 4774928
21/07/2021 16.80p 17.50p 16.67p 17.00p 4831339
20/07/2021 16.35p 17.19p 16.20p 16.80p 4483567
19/07/2021 17.50p 17.60p 15.87p 16.44p 12504182
16/07/2021 18.10p 18.50p 17.27p 17.50p 4623516
15/07/2021 18.75p 18.75p 18.00p 18.10p 4577999
14/07/2021 19.00p 19.20p 18.50p 18.75p 3548270
13/07/2021 18.75p 19.15p 18.40p 19.00p 7956865
12/07/2021 18.75p 19.20p 18.53p 18.80p 2695643
09/07/2021 18.60p 19.00p 18.50p 18.75p 3857296
08/07/2021 18.75p 19.00p 18.50p 18.60p 8703281
07/07/2021 18.55p 19.20p 18.45p 18.80p 14093624
06/07/2021 18.45p 18.90p 18.00p 18.50p 5220523
05/07/2021 18.50p 19.00p 18.00p 18.50p 4886827
02/07/2021 18.40p 19.00p 18.20p 18.60p 3081277
01/07/2021 18.45p 18.80p 18.20p 18.20p 2932980
30/06/2021 18.75p 19.00p 18.28p 18.50p 5639321
29/06/2021 19.30p 19.60p 18.51p 19.00p 4642124
28/06/2021 19.10p 20.00p 18.67p 19.50p 4818371
25/06/2021 18.25p 19.50p 17.92p 19.20p 8447494
24/06/2021 17.30p 18.37p 16.31p 18.00p 15277303
23/06/2021 17.50p 18.00p 17.10p 17.30p 6563369
22/06/2021 18.00p 18.50p 17.31p 17.40p 8565419
21/06/2021 18.35p 18.70p 17.80p 17.90p 5530809
18/06/2021 18.85p 19.36p 18.01p 18.50p 6380539
17/06/2021 19.00p 19.20p 18.50p 18.80p 5473709
16/06/2021 19.30p 19.40p 18.80p 19.00p 5104683
15/06/2021 20.35p 20.70p 19.20p 19.30p 13967015
14/06/2021 19.25p 21.20p 19.08p 20.35p 30817516
11/06/2021 18.95p 19.10p 18.51p 18.68p 4432305
10/06/2021 19.25p 19.50p 18.70p 18.95p 6372588
09/06/2021 19.50p 19.90p 19.00p 19.50p 34474144
08/06/2021 20.45p 20.70p 19.34p 19.66p 3324653
07/06/2021 20.00p 20.70p 20.00p 20.50p 4990710
04/06/2021 18.70p 20.20p 18.42p 20.00p 14656809
03/06/2021 18.40p 19.00p 18.20p 18.30p 5974539
02/06/2021 17.90p 18.50p 17.90p 18.00p 4686169
01/06/2021 17.45p 18.50p 17.42p 18.00p 10139913
31/05/2021 17.50p 18.00p 17.30p 17.50p 8685985
28/05/2021 17.50p 18.00p 17.30p 17.50p 8685985
27/05/2021 17.85p 18.05p 17.30p 17.50p 4914166
26/05/2021 18.00p 18.20p 17.50p 17.75p 4112081
25/05/2021 17.80p 18.80p 17.00p 17.98p 9781531
24/05/2021 18.70p 18.90p 17.70p 17.80p 10300544
21/05/2021 19.25p 19.50p 18.70p 18.80p 3836823
20/05/2021 18.75p 19.50p 18.75p 19.25p 2362104
19/05/2021 19.75p 19.85p 18.67p 18.84p 6534558
18/05/2021 19.95p 20.20p 19.50p 20.05p 4395487
17/05/2021 19.95p 20.20p 19.70p 19.95p 4635027
14/05/2021 19.25p 20.34p 19.00p 20.00p 11864716
13/05/2021 19.83p 20.09p 18.73p 19.00p 9041880
12/05/2021 20.15p 20.50p 19.50p 20.00p 10794506
11/05/2021 21.15p 21.45p 19.54p 20.15p 13357730
10/05/2021 20.40p 22.00p 20.36p 21.90p 25715792
07/05/2021 19.15p 20.50p 19.11p 20.35p 26623840
06/05/2021 17.95p 19.30p 17.90p 19.20p 44443640
05/05/2021 17.35p 18.10p 17.30p 17.90p 23141412
04/05/2021 16.75p 17.50p 16.75p 17.35p 22635840
03/05/2021 16.70p 17.20p 16.50p 17.00p 6167013
30/04/2021 16.70p 17.20p 16.50p 17.00p 5667013
29/04/2021 17.45p 17.80p 16.50p 16.76p 13416455
28/04/2021 17.45p 17.70p 17.20p 17.40p 8164602
27/04/2021 17.30p 17.80p 17.20p 17.60p 14675881
26/04/2021 15.75p 17.50p 15.73p 17.22p 27782264
23/04/2021 15.95p 16.10p 15.50p 16.10p 2837923
22/04/2021 15.80p 16.26p 15.73p 16.20p 2824328
21/04/2021 15.70p 15.90p 15.58p 15.80p 1299010
20/04/2021 15.95p 16.08p 15.50p 16.08p 3109319
19/04/2021 16.10p 16.40p 15.70p 15.95p 4982699
16/04/2021 16.05p 16.40p 15.60p 16.10p 7101721
15/04/2021 16.00p 16.40p 15.70p 16.05p 1983292
14/04/2021 16.05p 16.40p 15.63p 16.00p 1904932
13/04/2021 16.60p 16.90p 15.61p 15.90p 3800590
12/04/2021 16.80p 17.00p 16.20p 16.40p 5776221
09/04/2021 16.00p 16.98p 16.00p 16.80p 4762152
08/04/2021 16.05p 16.30p 15.80p 16.24p 81388464
07/04/2021 15.95p 16.30p 15.75p 16.05p 5938698
06/04/2021 15.25p 16.50p 15.25p 15.70p 7493270
05/04/2021 14.85p 15.48p 14.70p 15.20p 6538133
02/04/2021 14.85p 15.48p 14.70p 15.20p 6538133
01/04/2021 14.85p 15.48p 14.70p 15.20p 6538133
31/03/2021 15.40p 15.60p 14.75p 14.88p 5768284
30/03/2021 15.65p 15.80p 15.20p 15.40p 2668656
29/03/2021 15.80p 16.00p 15.56p 15.65p 2428396
26/03/2021 15.55p 16.05p 15.40p 15.80p 4457491
25/03/2021 16.00p 16.46p 15.27p 15.43p 9950441
24/03/2021 16.13p 16.18p 15.00p 15.15p 8800665
23/03/2021 16.70p 16.90p 16.00p 16.20p 4365910
22/03/2021 16.70p 16.90p 16.50p 16.90p 1902501
19/03/2021 17.00p 17.00p 16.60p 16.70p 5633789

*Close Price adjusted for both dividends and splits