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
17/03/2021 16.37p 16.50p 16.25p 16.37p 2305262
16/03/2021 16.40p 16.50p 16.26p 16.37p 4317522
15/03/2021 16.53p 16.75p 16.30p 16.40p 7969578
12/03/2021 16.58p 17.00p 16.30p 16.53p 5319558
11/03/2021 16.30p 16.84p 16.11p 16.50p 22142344
10/03/2021 16.20p 16.39p 15.90p 16.20p 3077481
09/03/2021 15.85p 16.39p 15.71p 16.25p 3247056
08/03/2021 15.60p 16.00p 15.60p 15.85p 3630769
05/03/2021 15.70p 15.89p 15.50p 15.65p 3432935
04/03/2021 15.85p 16.00p 15.70p 15.90p 6325615
03/03/2021 16.00p 16.10p 15.71p 15.85p 5187731
02/03/2021 16.10p 16.30p 15.70p 15.70p 5670664
01/03/2021 16.15p 16.30p 16.00p 16.15p 2988875
26/02/2021 16.40p 16.49p 15.80p 16.20p 24323024
25/02/2021 16.15p 16.50p 16.10p 16.40p 13633474
24/02/2021 15.65p 16.29p 15.56p 16.10p 3938553
23/02/2021 16.37p 16.70p 15.50p 15.65p 7793835
22/02/2021 16.10p 16.98p 16.10p 16.25p 11592360
19/02/2021 14.95p 16.38p 14.94p 15.95p 13304922
18/02/2021 14.25p 15.05p 14.10p 15.05p 8451395
17/02/2021 14.10p 14.70p 14.05p 14.25p 8696532
16/02/2021 13.40p 14.10p 13.31p 14.05p 7674625
15/02/2021 12.90p 13.60p 12.50p 13.40p 6659705
12/02/2021 13.00p 13.10p 12.83p 12.90p 1567360
11/02/2021 13.00p 13.10p 12.91p 13.05p 3314308
10/02/2021 12.75p 13.05p 12.70p 13.00p 20057780
09/02/2021 12.75p 13.00p 12.70p 12.70p 3599468
08/02/2021 12.75p 12.80p 12.70p 12.75p 7486943
05/02/2021 12.65p 12.84p 12.63p 12.75p 3599300
04/02/2021 12.90p 12.92p 12.70p 12.75p 2014920
03/02/2021 12.85p 13.00p 12.37p 12.90p 6818107
02/02/2021 12.88p 13.20p 12.70p 12.85p 3443054
01/02/2021 12.05p 13.33p 12.05p 13.00p 13552110
29/01/2021 11.75p 12.25p 11.62p 12.00p 12838346
28/01/2021 11.23p 11.85p 10.10p 11.85p 21495712
27/01/2021 11.38p 11.69p 11.11p 11.23p 10074497
26/01/2021 12.33p 12.40p 11.00p 11.30p 23594742
25/01/2021 13.00p 13.10p 12.25p 12.33p 12170043
22/01/2021 13.20p 13.30p 12.94p 13.00p 10166359
21/01/2021 13.05p 13.40p 13.01p 13.25p 4376111
20/01/2021 13.10p 13.20p 13.00p 13.05p 9248050
19/01/2021 13.20p 13.30p 13.01p 13.10p 6846573
18/01/2021 13.05p 13.56p 12.88p 13.20p 12783659
15/01/2021 13.35p 13.75p 13.00p 13.10p 85464824
14/01/2021 13.05p 13.70p 13.00p 13.40p 176406432
13/01/2021 13.00p 13.45p 12.86p 13.05p 6445114
12/01/2021 13.05p 13.40p 12.81p 13.00p 7459618
11/01/2021 13.40p 13.50p 13.00p 13.05p 7056320
08/01/2021 13.45p 14.00p 13.30p 13.40p 17787616
07/01/2021 13.25p 13.50p 12.80p 13.30p 4259420
06/01/2021 13.00p 13.27p 12.57p 12.90p 47061048
05/01/2021 12.95p 13.30p 12.57p 13.10p 10748584
04/01/2021 13.00p 13.79p 12.90p 12.95p 14397414
01/01/2021 13.30p 13.79p 12.70p 12.75p 10600074
31/12/2020 13.30p 13.79p 12.70p 12.75p 10600074
30/12/2020 12.35p 13.51p 12.33p 13.40p 14957638
29/12/2020 11.45p 12.47p 11.45p 12.35p 11350058
28/12/2020 10.85p 11.47p 10.85p 11.45p 3450267
25/12/2020 10.85p 11.47p 10.85p 11.45p 3450267
24/12/2020 10.85p 11.47p 10.85p 11.45p 3450267
23/12/2020 10.95p 11.26p 10.80p 10.85p 3290782
22/12/2020 10.80p 11.50p 10.51p 11.05p 6625869
21/12/2020 11.70p 11.70p 10.55p 10.90p 11227664
18/12/2020 11.70p 12.15p 11.51p 11.75p 10989791
17/12/2020 11.25p 11.80p 11.00p 11.80p 53816972
16/12/2020 11.55p 11.70p 11.23p 11.25p 3160775
15/12/2020 11.05p 11.84p 11.05p 11.50p 12280912
14/12/2020 10.35p 11.36p 10.26p 11.10p 11280559
11/12/2020 10.13p 10.50p 9.71p 10.35p 10580479
10/12/2020 10.30p 10.34p 9.80p 10.13p 8587020
09/12/2020 10.83p 10.98p 10.17p 10.30p 7953673
08/12/2020 11.65p 11.99p 10.55p 10.83p 16226427
07/12/2020 10.60p 12.25p 10.52p 11.60p 125481472
04/12/2020 9.85p 10.70p 9.72p 10.50p 17838074
03/12/2020 8.75p 9.90p 8.75p 9.85p 13245707
02/12/2020 8.40p 8.80p 8.37p 8.80p 21462248
01/12/2020 8.40p 8.50p 8.31p 8.40p 4128734
30/11/2020 8.40p 8.49p 8.30p 8.40p 2134374
27/11/2020 8.30p 8.50p 8.30p 8.50p 3212891
26/11/2020 8.15p 8.46p 8.10p 8.30p 4018054
25/11/2020 8.20p 8.30p 8.10p 8.24p 2561178
24/11/2020 8.50p 8.65p 8.10p 8.50p 6562883
23/11/2020 8.45p 8.70p 8.45p 8.50p 7114949
20/11/2020 8.25p 8.50p 8.20p 8.45p 5648722
19/11/2020 8.55p 8.59p 8.12p 8.25p 4269507
18/11/2020 8.45p 8.80p 8.45p 8.65p 11112203
17/11/2020 8.05p 8.79p 8.00p 8.45p 16611180
16/11/2020 7.65p 8.20p 7.65p 8.05p 10521672
13/11/2020 7.75p 7.90p 7.60p 7.65p 9026267
12/11/2020 7.30p 7.80p 7.20p 7.75p 11420268
10/11/2020 7.50p 7.50p 7.12p 7.40p 8593964
09/11/2020 6.95p 7.00p 6.90p 6.95p 4161210
06/11/2020 6.85p 7.11p 6.85p 6.95p 5465690
05/11/2020 6.25p 7.02p 6.19p 6.80p 8965849
04/11/2020 6.30p 6.30p 6.12p 6.25p 1648450
03/11/2020 6.35p 6.50p 6.20p 6.35p 2044051
02/11/2020 6.40p 6.49p 6.21p 6.35p 6021967
30/10/2020 6.10p 6.40p 6.00p 6.40p 6512837
29/10/2020 6.35p 6.35p 6.01p 6.10p 3889514
28/10/2020 6.60p 6.63p 6.10p 6.35p 7345378
27/10/2020 6.80p 6.88p 6.50p 6.60p 2961641
26/10/2020 6.40p 7.00p 6.40p 6.80p 9004099
23/10/2020 6.50p 6.60p 6.35p 6.45p 3657083
22/10/2020 6.50p 6.60p 6.41p 6.50p 1835961
21/10/2020 6.55p 6.60p 6.44p 6.50p 2651669
20/10/2020 6.40p 6.60p 6.39p 6.55p 3587297
19/10/2020 6.25p 6.50p 6.20p 6.40p 6653012
16/10/2020 6.15p 6.30p 6.09p 6.25p 3585654
15/10/2020 6.30p 6.40p 6.08p 6.15p 3360250
14/10/2020 6.10p 6.50p 6.10p 6.30p 5236628
13/10/2020 6.15p 6.44p 6.02p 6.15p 8823036
12/10/2020 5.55p 6.40p 5.55p 6.15p 20289068
09/10/2020 5.20p 5.45p 5.17p 5.45p 4420805
08/10/2020 5.25p 5.30p 5.10p 5.20p 2435050
07/10/2020 5.40p 5.47p 5.20p 5.25p 3315986
06/10/2020 5.50p 5.54p 5.30p 5.40p 1324438
05/10/2020 5.50p 5.60p 5.40p 5.50p 2386827
02/10/2020 5.65p 5.70p 5.42p 5.50p 2814036
01/10/2020 5.50p 5.80p 5.50p 5.70p 5123114
30/09/2020 5.60p 5.70p 5.42p 5.50p 2980148
29/09/2020 5.25p 5.55p 5.10p 5.55p 2973146
28/09/2020 5.30p 5.39p 5.17p 5.25p 2048230
25/09/2020 5.15p 5.40p 5.10p 5.30p 3126186
24/09/2020 5.45p 5.46p 5.10p 5.15p 4376821
23/09/2020 5.65p 5.69p 5.35p 5.45p 6145864
22/09/2020 5.45p 5.67p 5.43p 5.65p 5171651
21/09/2020 6.05p 6.18p 5.44p 5.45p 8394815
18/09/2020 5.90p 6.20p 5.90p 6.05p 3422706
17/09/2020 6.10p 6.18p 5.84p 5.90p 4315009
16/09/2020 6.15p 6.20p 6.01p 6.10p 4322078
15/09/2020 5.85p 6.20p 5.76p 6.15p 7714658
14/09/2020 5.50p 5.90p 5.50p 5.85p 5324513
11/09/2020 5.50p 5.60p 5.40p 5.50p 2633651
10/09/2020 5.50p 5.60p 5.41p 5.50p 851676
09/09/2020 5.55p 5.58p 5.50p 5.50p 2880250
08/09/2020 5.55p 5.60p 5.50p 5.56p 3047630
07/09/2020 5.40p 5.60p 5.34p 5.55p 2123116
04/09/2020 5.55p 5.55p 5.30p 5.40p 4622174
03/09/2020 5.60p 5.65p 5.45p 5.55p 1929986
02/09/2020 5.70p 5.72p 5.53p 5.60p 3580006
01/09/2020 5.60p 5.80p 5.57p 5.70p 6153082
31/08/2020 5.60p 5.70p 5.54p 5.60p 7679845
28/08/2020 5.60p 5.70p 5.54p 5.60p 7679845
27/08/2020 5.50p 5.60p 5.48p 5.60p 3356199
26/08/2020 5.45p 5.60p 5.44p 5.50p 5965994
25/08/2020 5.30p 5.50p 5.22p 5.45p 3243450
24/08/2020 5.30p 5.40p 5.21p 5.30p 3045533
21/08/2020 5.20p 5.20p 5.10p 5.15p 2007939
20/08/2020 5.35p 5.40p 5.10p 5.20p 2145929
19/08/2020 5.40p 5.45p 5.31p 5.40p 1603495
18/08/2020 5.40p 5.50p 5.31p 5.40p 2620432
17/08/2020 5.35p 5.48p 5.21p 5.40p 4515609
14/08/2020 5.45p 5.47p 5.30p 5.35p 3399085
13/08/2020 5.55p 5.58p 5.37p 5.45p 5634710
12/08/2020 5.30p 5.38p 5.20p 5.30p 3576933
11/08/2020 5.45p 5.50p 5.11p 5.35p 6465119
10/08/2020 5.15p 5.50p 5.14p 5.45p 11206006
07/08/2020 4.85p 5.20p 4.85p 5.15p 10075463
06/08/2020 4.65p 4.90p 4.62p 4.85p 9492851
05/08/2020 4.35p 4.60p 4.34p 4.55p 4615683
04/08/2020 4.38p 4.40p 4.30p 4.35p 4855308
03/08/2020 4.53p 4.59p 4.34p 4.38p 4725664
31/07/2020 4.65p 4.70p 4.41p 4.53p 6163002
30/07/2020 4.90p 4.90p 4.60p 4.65p 4677335
29/07/2020 4.83p 4.90p 4.80p 4.85p 2406058
28/07/2020 4.83p 4.85p 4.77p 4.83p 4754351
27/07/2020 4.65p 4.90p 4.62p 4.85p 12860618
24/07/2020 4.45p 4.80p 4.45p 4.65p 8647030
23/07/2020 4.45p 4.59p 4.40p 4.45p 6991214
22/07/2020 4.43p 4.64p 4.39p 4.45p 8898773
21/07/2020 4.10p 4.50p 4.06p 4.43p 7581656
20/07/2020 3.85p 4.20p 3.81p 4.15p 7753823
17/07/2020 3.90p 3.90p 3.80p 3.85p 1190659
16/07/2020 3.95p 4.00p 3.75p 3.95p 2865389
15/07/2020 3.88p 3.96p 3.81p 3.95p 4993177
14/07/2020 3.90p 3.95p 3.83p 3.88p 3578289
13/07/2020 3.85p 4.00p 3.75p 3.93p 15004248
10/07/2020 3.55p 3.60p 3.50p 3.58p 6941567
09/07/2020 3.35p 3.60p 3.34p 3.55p 8157428
08/07/2020 3.35p 3.40p 3.30p 3.35p 3760134
07/07/2020 3.33p 3.40p 3.20p 3.35p 19807212
06/07/2020 3.45p 3.49p 3.30p 3.33p 5586434
03/07/2020 3.55p 3.60p 3.40p 3.45p 5303332
02/07/2020 3.58p 3.60p 3.50p 3.53p 5273862
01/07/2020 3.68p 3.71p 3.52p 3.60p 5100747
30/06/2020 3.73p 3.78p 3.65p 3.68p 2650649
29/06/2020 3.80p 3.80p 3.65p 3.73p 4306336
26/06/2020 3.90p 3.99p 3.80p 3.80p 8725976
25/06/2020 3.90p 4.00p 3.83p 3.90p 1662541
24/06/2020 4.00p 4.09p 3.40p 3.90p 192597870
23/06/2020 3.90p 4.09p 3.81p 4.00p 3414872
22/06/2020 3.95p 3.99p 3.80p 3.90p 1161424
19/06/2020 3.83p 4.00p 3.77p 3.95p 7101026
18/06/2020 3.95p 4.00p 3.75p 3.83p 8582578
17/06/2020 3.65p 3.70p 3.62p 3.65p 1498898
16/06/2020 3.55p 3.79p 3.55p 3.65p 4340065
15/06/2020 3.65p 3.65p 3.46p 3.50p 6373169
12/06/2020 3.70p 3.77p 3.60p 3.65p 6635748
11/06/2020 3.85p 3.90p 3.62p 3.70p 13096197
10/06/2020 3.85p 4.08p 3.80p 3.88p 10033879

*Close Price adjusted for both dividends and splits