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
25/09/2018 2.50p 2.53p 2.37p 2.48p 698259
24/09/2018 2.50p 2.53p 2.45p 2.50p 446433
21/09/2018 2.45p 2.53p 2.40p 2.50p 653379
20/09/2018 2.40p 2.45p 2.36p 2.45p 510273
19/09/2018 2.45p 2.45p 2.33p 2.40p 1100921
18/09/2018 2.48p 2.53p 2.35p 2.38p 1208816
17/09/2018 2.50p 2.55p 2.46p 2.48p 1491712
14/09/2018 2.50p 2.51p 2.43p 2.50p 624223
13/09/2018 2.50p 2.53p 2.40p 2.50p 944737
12/09/2018 2.45p 2.50p 2.36p 2.50p 694742
11/09/2018 2.50p 2.54p 2.42p 2.45p 1436532
10/09/2018 2.48p 2.58p 2.44p 2.50p 665360
07/09/2018 2.48p 2.48p 2.42p 2.48p 684284
06/09/2018 2.45p 2.52p 2.43p 2.48p 1076219
05/09/2018 2.50p 2.50p 2.40p 2.45p 1546929
04/09/2018 2.50p 2.53p 2.48p 2.50p 1687041
03/09/2018 2.53p 2.53p 2.46p 2.50p 1658099
31/08/2018 2.53p 2.58p 2.45p 2.53p 677963
30/08/2018 2.43p 2.70p 2.43p 2.53p 2829197
29/08/2018 2.35p 2.48p 2.30p 2.45p 1646769
28/08/2018 2.35p 2.40p 2.29p 2.35p 792541
24/08/2018 2.38p 2.40p 2.29p 2.35p 519160
23/08/2018 2.38p 2.41p 2.32p 2.38p 1101102
22/08/2018 2.40p 2.42p 2.35p 2.38p 260872
21/08/2018 2.40p 2.42p 2.37p 2.40p 52021
20/08/2018 2.35p 2.44p 2.33p 2.40p 689396
17/08/2018 2.40p 2.43p 2.32p 2.35p 593324
16/08/2018 2.40p 2.46p 2.25p 2.35p 3033532
15/08/2018 2.53p 2.58p 2.31p 2.40p 2387886
14/08/2018 2.60p 2.62p 2.44p 2.53p 512717
13/08/2018 2.50p 2.65p 2.50p 2.60p 658952
10/08/2018 2.53p 2.54p 2.50p 2.50p 937188
09/08/2018 2.60p 2.65p 2.46p 2.53p 2461115
08/08/2018 2.75p 2.75p 2.50p 2.60p 2190848
07/08/2018 2.75p 2.84p 2.71p 2.75p 3954799
06/08/2018 2.50p 2.80p 2.45p 2.75p 4088245
03/08/2018 2.23p 2.53p 2.23p 2.50p 5494149
02/08/2018 2.20p 2.25p 2.16p 2.20p 599009
01/08/2018 2.15p 2.20p 2.13p 2.20p 1047063
31/07/2018 2.23p 2.24p 2.13p 2.15p 1565882
30/07/2018 2.30p 2.30p 2.17p 2.23p 617721
27/07/2018 2.33p 2.33p 2.25p 2.33p 248635
26/07/2018 2.33p 2.33p 2.26p 2.33p 57648
25/07/2018 2.35p 2.35p 2.25p 2.33p 597483
24/07/2018 2.38p 2.40p 2.30p 2.35p 515783
23/07/2018 2.35p 2.40p 2.30p 2.38p 795067
20/07/2018 2.43p 2.43p 2.32p 2.35p 1342705
19/07/2018 2.35p 2.59p 2.30p 2.43p 4493190
18/07/2018 2.28p 2.30p 2.26p 2.28p 512717
17/07/2018 2.30p 2.30p 2.26p 2.28p 832952
16/07/2018 2.33p 2.37p 2.25p 2.30p 1274589
13/07/2018 2.33p 2.37p 2.26p 2.33p 362289
12/07/2018 2.33p 2.39p 2.27p 2.33p 556683
11/07/2018 2.30p 2.39p 2.25p 2.33p 918885
10/07/2018 2.30p 2.33p 2.26p 2.30p 692123
09/07/2018 2.35p 2.40p 2.30p 2.30p 837920
06/07/2018 2.35p 2.38p 2.30p 2.35p 1369695
05/07/2018 2.33p 2.40p 2.29p 2.35p 1307025
04/07/2018 2.23p 2.40p 2.23p 2.33p 789023
03/07/2018 2.35p 2.39p 2.17p 2.23p 7129223
02/07/2018 2.43p 2.50p 2.30p 2.35p 2202202
29/06/2018 2.48p 2.52p 2.40p 2.43p 880522
28/06/2018 2.48p 2.55p 2.40p 2.48p 1807037
27/06/2018 2.48p 2.50p 2.40p 2.48p 1368760
26/06/2018 2.48p 2.48p 2.41p 2.48p 450826
25/06/2018 2.50p 2.52p 2.40p 2.48p 2661097
22/06/2018 2.48p 2.55p 2.48p 2.50p 843521
21/06/2018 2.48p 2.54p 2.45p 2.48p 821890
20/06/2018 2.55p 2.55p 2.43p 2.48p 1272749
19/06/2018 2.63p 2.64p 2.51p 2.55p 490005
18/06/2018 2.55p 2.64p 2.50p 2.63p 3356519
15/06/2018 2.63p 2.63p 2.50p 2.55p 2023597
14/06/2018 2.68p 2.73p 2.60p 2.63p 1649392
13/06/2018 2.70p 2.75p 2.63p 2.68p 1724567
12/06/2018 2.65p 2.78p 2.50p 2.70p 15774789
11/06/2018 2.65p 2.70p 2.50p 2.65p 18813296
08/06/2018 2.63p 2.70p 2.60p 2.65p 3428530
07/06/2018 2.55p 2.69p 2.52p 2.63p 3916158
06/06/2018 2.53p 2.55p 2.51p 2.53p 567463
05/06/2018 2.58p 2.58p 2.50p 2.53p 1794582
04/06/2018 2.73p 2.73p 2.50p 2.58p 4188229
01/06/2018 2.75p 2.75p 2.65p 2.73p 989948
31/05/2018 2.70p 2.75p 2.65p 2.75p 1433186
30/05/2018 2.80p 2.80p 2.70p 2.70p 1303085
29/05/2018 2.80p 2.80p 2.70p 2.80p 546776
25/05/2018 2.75p 2.86p 2.73p 2.80p 1985388
24/05/2018 2.75p 2.80p 2.73p 2.75p 1448544
23/05/2018 2.88p 2.88p 2.73p 2.75p 1216026
22/05/2018 2.90p 2.90p 2.85p 2.88p 1277261
21/05/2018 2.90p 2.91p 2.85p 2.90p 1747962
18/05/2018 2.90p 2.93p 2.86p 2.90p 1087708
17/05/2018 2.90p 2.95p 2.88p 2.90p 1918174
16/05/2018 2.90p 2.93p 2.89p 2.90p 234406
15/05/2018 2.90p 2.93p 2.89p 2.90p 966395
14/05/2018 2.90p 2.94p 2.89p 2.90p 2416007
11/05/2018 3.05p 3.05p 2.84p 2.90p 2030006
10/05/2018 3.05p 3.10p 2.98p 3.05p 3415169
09/05/2018 2.90p 3.10p 2.88p 3.05p 1725127
08/05/2018 2.90p 2.99p 2.86p 2.90p 847432
04/05/2018 2.90p 2.98p 2.90p 2.90p 1888590
03/05/2018 2.75p 2.90p 2.70p 2.85p 1750261
02/05/2018 2.70p 2.85p 2.62p 2.75p 2128669
01/05/2018 2.70p 2.70p 2.61p 2.65p 816665
30/04/2018 2.80p 2.80p 2.63p 2.70p 2090133
27/04/2018 2.80p 2.80p 2.70p 2.80p 451878
26/04/2018 2.68p 2.85p 2.62p 2.80p 1538861
25/04/2018 2.80p 2.80p 2.62p 2.68p 1523734
24/04/2018 2.70p 2.80p 2.70p 2.80p 1845703
23/04/2018 2.90p 2.90p 2.63p 2.80p 1907565
20/04/2018 2.90p 2.92p 2.80p 2.90p 1057092
19/04/2018 3.00p 3.00p 2.83p 2.90p 1117126
18/04/2018 3.10p 3.11p 2.90p 3.00p 6958157
17/04/2018 3.10p 3.10p 2.95p 3.08p 6551617
16/04/2018 2.90p 3.08p 2.90p 2.95p 1375708
13/04/2018 2.90p 3.00p 2.90p 2.90p 518721
12/04/2018 2.90p 2.94p 2.90p 2.90p 465911
11/04/2018 2.90p 2.98p 2.80p 2.90p 446682
10/04/2018 2.90p 3.00p 2.80p 2.90p 2951659
09/04/2018 3.00p 3.03p 2.86p 2.90p 1997281
06/04/2018 2.90p 3.13p 2.87p 3.00p 4348586
05/04/2018 2.68p 3.10p 2.68p 2.90p 6317979
04/04/2018 2.53p 2.60p 2.47p 2.53p 1125803
03/04/2018 2.60p 2.60p 2.45p 2.53p 2017071
29/03/2018 2.58p 2.65p 2.54p 2.60p 1808558
28/03/2018 2.58p 2.65p 2.56p 2.58p 228779
27/03/2018 2.58p 2.65p 2.56p 2.58p 422045
26/03/2018 2.50p 2.67p 2.48p 2.58p 1111043
23/03/2018 2.35p 2.56p 2.34p 2.50p 3343465
22/03/2018 2.60p 2.70p 2.26p 2.35p 5058995
21/03/2018 2.40p 2.67p 2.40p 2.63p 4254679
20/03/2018 2.40p 2.45p 2.35p 2.40p 2954476
19/03/2018 2.58p 2.63p 2.28p 2.40p 8475654
16/03/2018 2.70p 2.71p 2.56p 2.58p 3012160
15/03/2018 2.70p 2.74p 2.65p 2.70p 737162
14/03/2018 2.80p 2.80p 2.66p 2.70p 2240970
13/03/2018 2.80p 2.80p 2.76p 2.80p 176809
12/03/2018 2.80p 2.80p 2.71p 2.80p 1456306
09/03/2018 2.83p 2.84p 2.75p 2.80p 1113471
08/03/2018 2.90p 2.90p 2.80p 2.83p 869043
07/03/2018 2.93p 2.95p 2.90p 2.93p 1015252
06/03/2018 2.83p 2.91p 2.81p 2.90p 947220
05/03/2018 2.80p 2.86p 2.80p 2.83p 2062147
02/03/2018 2.78p 2.86p 2.75p 2.80p 719773
01/03/2018 2.85p 2.85p 2.75p 2.78p 1794320
28/02/2018 2.85p 2.86p 2.80p 2.85p 690325
27/02/2018 2.90p 2.95p 2.80p 2.85p 1379752
26/02/2018 3.00p 3.02p 2.90p 2.90p 589656
23/02/2018 2.93p 3.00p 2.90p 3.00p 533499
22/02/2018 2.85p 2.95p 2.82p 2.93p 2046341
21/02/2018 2.83p 2.87p 2.75p 2.83p 1838462
20/02/2018 2.93p 2.93p 2.78p 2.83p 2424424
19/02/2018 2.95p 2.96p 2.85p 2.93p 502242
16/02/2018 3.00p 3.00p 2.90p 2.95p 8322226
15/02/2018 2.95p 3.10p 2.91p 3.00p 1283198
14/02/2018 2.95p 3.00p 2.93p 2.95p 732429
13/02/2018 2.98p 2.98p 2.91p 2.95p 1368862
12/02/2018 2.93p 3.05p 2.91p 2.98p 1871729
09/02/2018 3.05p 3.09p 2.87p 2.93p 1638171
08/02/2018 2.93p 3.28p 2.83p 3.05p 5009461
07/02/2018 3.05p 3.14p 2.72p 2.98p 7950090
06/02/2018 3.03p 3.14p 2.96p 3.05p 4172927
05/02/2018 3.18p 3.19p 3.10p 3.15p 1436739
02/02/2018 3.18p 3.20p 3.15p 3.18p 1031002
01/02/2018 3.15p 3.23p 3.13p 3.18p 2134124
31/01/2018 3.25p 3.27p 3.10p 3.15p 9018412
30/01/2018 3.40p 3.55p 3.20p 3.25p 6440289
29/01/2018 3.50p 3.50p 3.30p 3.40p 2504851
26/01/2018 3.43p 3.52p 3.37p 3.50p 3350547
25/01/2018 3.48p 3.54p 3.38p 3.43p 1942202
24/01/2018 3.48p 3.63p 3.41p 3.48p 4007136
23/01/2018 3.48p 3.53p 3.45p 3.48p 2548025
22/01/2018 3.60p 3.60p 3.45p 3.48p 3180156
19/01/2018 3.60p 3.70p 3.54p 3.55p 3817746
18/01/2018 3.58p 3.70p 3.50p 3.60p 3204258
17/01/2018 3.63p 3.63p 3.47p 3.58p 3379184
16/01/2018 3.78p 3.86p 3.56p 3.63p 3679709
15/01/2018 3.68p 3.86p 3.51p 3.78p 2617108
12/01/2018 3.65p 3.76p 3.57p 3.68p 1896359
11/01/2018 3.65p 3.80p 3.51p 3.65p 1099111
10/01/2018 3.55p 3.75p 3.51p 3.65p 3250455
09/01/2018 3.53p 3.82p 3.51p 3.55p 7550810
08/01/2018 3.70p 3.80p 3.50p 3.53p 6206292
05/01/2018 3.70p 3.80p 3.55p 3.70p 3729669
04/01/2018 3.78p 3.85p 3.60p 3.85p 1842125
03/01/2018 3.78p 3.85p 3.74p 3.78p 1331806
02/01/2018 3.80p 3.97p 3.71p 3.78p 3466525
29/12/2017 3.60p 3.95p 3.53p 3.80p 458678
28/12/2017 3.58p 3.66p 3.46p 3.58p 1082203
27/12/2017 3.63p 3.69p 3.36p 3.58p 2099474
22/12/2017 3.63p 3.70p 3.62p 3.63p 165205
21/12/2017 3.63p 3.65p 3.55p 3.63p 1266772
20/12/2017 3.63p 3.68p 3.55p 3.63p 604824
19/12/2017 3.60p 3.65p 3.55p 3.63p 1495938
18/12/2017 3.70p 3.72p 3.50p 3.60p 1246595
15/12/2017 3.60p 3.83p 3.60p 3.70p 1771956
14/12/2017 3.43p 3.66p 3.43p 3.60p 2210518
13/12/2017 3.40p 3.50p 3.29p 3.43p 2274899
12/12/2017 3.38p 3.45p 3.08p 3.40p 7657160
11/12/2017 3.58p 3.64p 3.32p 3.38p 4138330
08/12/2017 3.63p 3.65p 3.52p 3.58p 2268806

*Close Price adjusted for both dividends and splits