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
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
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

*Close Price adjusted for both dividends and splits