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
18/03/2020 2.30p 2.35p 2.15p 2.20p 3026628
17/03/2020 2.35p 2.35p 2.06p 2.30p 6695903
16/03/2020 2.90p 2.90p 2.21p 2.33p 8744218
13/03/2020 3.10p 3.29p 2.85p 2.90p 6783540
12/03/2020 3.48p 3.48p 3.00p 3.05p 7587012
11/03/2020 3.53p 3.55p 3.47p 3.50p 4929301
10/03/2020 3.25p 3.60p 3.23p 3.53p 4041546
09/03/2020 3.53p 3.54p 3.20p 3.23p 5564442
06/03/2020 3.63p 3.73p 3.55p 3.68p 6503732
05/03/2020 3.55p 3.63p 3.50p 3.63p 5038109
04/03/2020 3.50p 3.59p 3.46p 3.55p 3273631
03/03/2020 3.38p 3.59p 3.35p 3.53p 8334494
02/03/2020 3.40p 3.44p 3.30p 3.38p 9832992
28/02/2020 3.55p 3.55p 3.30p 3.33p 7940466
27/02/2020 3.58p 3.60p 3.50p 3.58p 6162476
26/02/2020 3.93p 3.93p 3.55p 3.60p 11896554
25/02/2020 4.10p 4.12p 3.90p 3.93p 7747434
24/02/2020 4.23p 4.28p 4.07p 4.10p 8508507
21/02/2020 4.03p 4.29p 4.00p 4.23p 4728644
20/02/2020 3.85p 4.15p 3.82p 4.05p 9441763
19/02/2020 3.88p 3.90p 3.80p 3.90p 2471244
18/02/2020 3.80p 3.95p 3.79p 3.88p 1228465
17/02/2020 3.85p 3.90p 3.76p 3.80p 3986123
14/02/2020 3.88p 3.90p 3.80p 3.85p 1109663
13/02/2020 3.88p 3.89p 3.80p 3.88p 1578623
12/02/2020 3.88p 3.90p 3.85p 3.88p 1660467
11/02/2020 3.78p 3.90p 3.75p 3.88p 2094402
10/02/2020 3.80p 3.82p 3.71p 3.78p 2116715
07/02/2020 3.90p 3.93p 3.75p 3.80p 4035372
06/02/2020 3.93p 3.95p 3.80p 3.90p 1917074
05/02/2020 3.95p 3.97p 3.90p 3.93p 1015805
04/02/2020 3.98p 4.05p 3.93p 3.95p 3663747
03/02/2020 3.88p 4.00p 3.72p 3.98p 6597702
31/01/2020 4.00p 4.00p 3.85p 3.88p 2103807
30/01/2020 4.13p 4.15p 3.85p 4.00p 6720635
29/01/2020 4.20p 4.30p 4.12p 4.13p 3555084
28/01/2020 4.45p 4.62p 4.22p 4.25p 7607723
27/01/2020 4.48p 4.49p 4.40p 4.45p 2328715
24/01/2020 4.48p 4.55p 4.40p 4.44p 2986937
23/01/2020 4.50p 4.60p 4.43p 4.48p 886988
22/01/2020 4.60p 4.70p 4.46p 4.50p 3517984
21/01/2020 4.58p 4.75p 4.52p 4.53p 4283882
20/01/2020 4.33p 4.70p 4.33p 4.58p 8042826
17/01/2020 4.20p 4.34p 4.19p 4.33p 5220469
16/01/2020 4.23p 4.25p 4.16p 4.20p 1066679
15/01/2020 4.25p 4.27p 4.20p 4.25p 6863163
14/01/2020 4.20p 4.27p 4.15p 4.25p 2750886
13/01/2020 4.15p 4.25p 4.13p 4.20p 3828523
10/01/2020 4.08p 4.19p 4.05p 4.15p 16128418
09/01/2020 4.03p 4.15p 3.98p 4.08p 4209649
08/01/2020 4.13p 4.13p 3.95p 4.03p 1927514
07/01/2020 4.23p 4.30p 4.10p 4.13p 2801463
06/01/2020 4.05p 4.27p 4.00p 4.23p 7945937
03/01/2020 4.03p 4.10p 4.00p 4.05p 2586648
02/01/2020 3.90p 4.05p 3.89p 4.00p 2403184
01/01/2020 3.83p 3.97p 3.75p 3.90p 2047191
31/12/2019 3.83p 3.97p 3.75p 3.90p 2047191
30/12/2019 3.83p 3.84p 3.75p 3.83p 1689206
27/12/2019 3.85p 3.85p 3.75p 3.83p 693265
26/12/2019 3.85p 3.85p 3.80p 3.85p 325392
25/12/2019 3.85p 3.85p 3.80p 3.85p 325392
24/12/2019 3.85p 3.85p 3.80p 3.85p 325392
23/12/2019 3.85p 3.90p 3.75p 3.85p 1573531
20/12/2019 3.95p 3.95p 3.85p 3.85p 1311000
19/12/2019 3.98p 3.98p 3.85p 3.95p 1325635
18/12/2019 3.78p 4.00p 3.70p 4.00p 2949277
17/12/2019 3.85p 3.86p 3.50p 3.75p 2249423
16/12/2019 3.85p 3.90p 3.80p 3.85p 2299676
13/12/2019 3.85p 3.88p 3.80p 3.85p 2664365
12/12/2019 3.90p 3.90p 3.83p 3.85p 718253
11/12/2019 3.90p 3.90p 3.83p 3.90p 971168
10/12/2019 3.98p 4.00p 3.75p 3.90p 6647199
09/12/2019 4.08p 4.10p 3.91p 3.98p 6394180
06/12/2019 4.10p 4.10p 4.05p 4.08p 3662941
05/12/2019 4.13p 4.18p 4.06p 4.10p 2161968
04/12/2019 4.13p 4.20p 4.06p 4.13p 1442446
03/12/2019 4.13p 4.20p 4.07p 4.13p 1051500
02/12/2019 4.15p 4.15p 4.05p 4.13p 3008130
29/11/2019 4.15p 4.18p 4.10p 4.15p 1837153
28/11/2019 4.20p 4.20p 4.10p 4.15p 1727425
27/11/2019 4.18p 4.20p 4.13p 4.20p 1217205
26/11/2019 4.05p 4.19p 4.05p 4.18p 10836294
25/11/2019 4.03p 4.10p 4.00p 4.05p 4624941
22/11/2019 4.05p 4.05p 4.00p 4.03p 4541048
21/11/2019 4.13p 4.13p 4.00p 4.05p 7472170
20/11/2019 4.13p 4.15p 4.10p 4.13p 1262147
19/11/2019 4.10p 4.13p 4.10p 4.13p 1899376
18/11/2019 4.13p 4.13p 4.06p 4.10p 5239410
15/11/2019 4.18p 4.50p 4.00p 4.13p 9028987
14/11/2019 4.60p 4.72p 4.09p 4.18p 14723181
13/11/2019 4.43p 4.47p 4.30p 4.33p 2383891
12/11/2019 4.48p 4.51p 4.32p 4.43p 2239097
11/11/2019 4.50p 4.75p 4.48p 4.48p 8062429
08/11/2019 4.23p 4.59p 4.20p 4.50p 4021005
07/11/2019 4.28p 4.33p 4.10p 4.20p 2556442
06/11/2019 4.40p 4.48p 4.21p 4.28p 6226740
05/11/2019 4.55p 4.68p 4.40p 4.50p 6573035
04/11/2019 4.45p 4.90p 4.44p 4.50p 8502183
01/11/2019 4.13p 4.63p 4.10p 4.45p 8132346
31/10/2019 4.18p 4.23p 4.10p 4.13p 2723716
30/10/2019 4.10p 4.25p 4.08p 4.18p 2901921
29/10/2019 4.30p 4.34p 4.03p 4.10p 3186430
28/10/2019 4.30p 4.40p 4.13p 4.30p 4203764
25/10/2019 4.15p 4.40p 4.03p 4.30p 7242735
24/10/2019 3.70p 4.20p 3.63p 4.13p 4548892
23/10/2019 3.70p 3.78p 3.63p 3.70p 442324
22/10/2019 3.70p 3.80p 3.70p 3.70p 424316
21/10/2019 3.80p 3.80p 3.67p 3.70p 2374642
18/10/2019 3.88p 3.90p 3.70p 3.80p 698315
17/10/2019 4.05p 4.12p 3.83p 3.88p 5528241
16/10/2019 3.58p 4.15p 3.58p 4.10p 8237504
15/10/2019 3.53p 3.68p 3.53p 3.58p 3866433
14/10/2019 3.43p 3.60p 3.43p 3.53p 4909433
11/10/2019 3.33p 3.45p 3.30p 3.43p 1783324
10/10/2019 3.25p 3.35p 3.15p 3.34p 1535384
09/10/2019 3.05p 3.30p 3.01p 3.23p 2979700
08/10/2019 3.05p 3.09p 3.00p 3.05p 406208
07/10/2019 3.15p 3.17p 3.00p 3.05p 2598131
04/10/2019 3.15p 3.15p 3.10p 3.15p 1321706
03/10/2019 3.15p 3.17p 3.10p 3.15p 3267648
02/10/2019 3.20p 3.24p 3.10p 3.15p 1032500
01/10/2019 3.40p 3.40p 3.10p 3.20p 1083701
30/09/2019 3.40p 3.48p 3.36p 3.40p 1288782
27/09/2019 3.40p 3.44p 3.35p 3.40p 917583
26/09/2019 3.40p 3.48p 3.36p 3.40p 729122
25/09/2019 3.40p 3.44p 3.34p 3.40p 1402218
24/09/2019 3.35p 3.50p 3.30p 3.40p 1353862
23/09/2019 3.23p 3.45p 3.18p 3.30p 3906873
20/09/2019 3.23p 3.29p 3.18p 3.23p 1685467
19/09/2019 3.10p 3.24p 3.06p 3.23p 1449517
18/09/2019 3.10p 3.17p 3.06p 3.10p 1316799
17/09/2019 2.95p 3.25p 2.92p 3.10p 4127770
16/09/2019 2.93p 2.99p 2.85p 2.93p 1436691
13/09/2019 2.93p 2.93p 2.88p 2.93p 694633
12/09/2019 2.93p 2.93p 2.87p 2.93p 947945
11/09/2019 2.93p 3.00p 2.87p 2.93p 1512828
10/09/2019 2.93p 2.93p 2.87p 2.93p 473396
09/09/2019 2.93p 2.94p 2.85p 2.93p 1225653
06/09/2019 2.93p 2.97p 2.89p 2.93p 1215055
05/09/2019 2.80p 3.00p 2.79p 2.93p 3250021
04/09/2019 2.85p 2.86p 2.75p 2.80p 1941202
03/09/2019 3.00p 3.10p 2.83p 2.85p 1809548
02/09/2019 2.90p 3.00p 2.84p 2.90p 4237054
30/08/2019 2.95p 2.95p 2.82p 2.90p 897073
29/08/2019 2.95p 2.96p 2.92p 2.95p 1197403
28/08/2019 2.95p 2.98p 2.90p 2.95p 2075877
27/08/2019 2.95p 3.00p 2.91p 2.95p 1792922
23/08/2019 2.80p 3.05p 2.74p 2.95p 2966861
22/08/2019 2.78p 2.90p 2.71p 2.80p 1378871
21/08/2019 2.78p 2.78p 2.65p 2.78p 1841366
20/08/2019 2.78p 2.90p 2.68p 2.78p 764835
19/08/2019 2.83p 2.87p 2.67p 2.78p 6046166
16/08/2019 2.85p 2.85p 2.75p 2.83p 1878331
15/08/2019 2.85p 2.88p 2.84p 2.85p 445807
14/08/2019 2.83p 2.89p 2.79p 2.85p 1240088
13/08/2019 2.85p 2.85p 2.80p 2.83p 249607
12/08/2019 2.90p 2.91p 2.80p 2.85p 2206431
09/08/2019 2.95p 2.95p 2.84p 2.90p 886382
08/08/2019 2.95p 2.98p 2.90p 2.95p 560819
07/08/2019 3.03p 3.08p 2.92p 2.95p 1980821
06/08/2019 3.20p 3.22p 2.95p 3.03p 3215569
05/08/2019 3.20p 3.28p 3.10p 3.20p 4391665
02/08/2019 3.20p 3.20p 3.15p 3.20p 962371
01/08/2019 3.15p 3.25p 3.15p 3.20p 1920993
31/07/2019 3.05p 3.19p 3.05p 3.15p 1065901
30/07/2019 3.03p 3.10p 3.02p 3.05p 530478
29/07/2019 3.00p 3.08p 3.00p 3.03p 812963
26/07/2019 3.00p 3.04p 2.94p 3.00p 306307
25/07/2019 3.00p 3.04p 2.93p 3.00p 1008853
24/07/2019 3.05p 3.10p 2.93p 3.00p 984546
23/07/2019 3.08p 3.10p 3.00p 3.05p 1202720
22/07/2019 3.08p 3.08p 3.00p 3.08p 720912
19/07/2019 3.05p 3.15p 2.99p 3.08p 670732
18/07/2019 3.05p 3.09p 2.98p 3.05p 669448
17/07/2019 3.13p 3.14p 3.00p 3.05p 720018
16/07/2019 3.15p 3.20p 3.10p 3.20p 407083
15/07/2019 3.28p 3.28p 3.10p 3.15p 2600874
12/07/2019 3.18p 3.30p 3.15p 3.28p 2122475
11/07/2019 3.20p 3.30p 3.04p 3.18p 2607438
10/07/2019 3.10p 3.10p 3.00p 3.10p 640053
09/07/2019 3.10p 3.10p 3.00p 3.10p 757944
08/07/2019 3.10p 3.10p 3.00p 3.10p 1261756
05/07/2019 3.10p 3.19p 3.08p 3.10p 1378102
04/07/2019 3.10p 3.15p 3.00p 3.10p 1226356
03/07/2019 3.23p 3.23p 3.05p 3.10p 746699
02/07/2019 3.25p 3.25p 3.20p 3.25p 2424957
01/07/2019 3.33p 3.33p 3.20p 3.25p 1428040
28/06/2019 3.33p 3.33p 3.25p 3.33p 991869
27/06/2019 3.33p 3.33p 3.25p 3.33p 1164204
26/06/2019 3.33p 3.33p 3.25p 3.33p 664541
25/06/2019 3.30p 3.33p 3.24p 3.33p 794309
24/06/2019 3.25p 3.37p 3.21p 3.30p 1422099
21/06/2019 3.23p 3.30p 3.17p 3.25p 1164377
20/06/2019 3.18p 3.28p 3.15p 3.23p 1654051
19/06/2019 3.18p 3.24p 3.10p 3.18p 1189528
18/06/2019 3.10p 3.22p 3.06p 3.18p 905605
17/06/2019 3.13p 3.17p 3.00p 3.10p 555833
14/06/2019 3.18p 3.18p 3.07p 3.13p 745241
13/06/2019 3.20p 3.20p 3.10p 3.18p 641699
12/06/2019 3.20p 3.30p 3.15p 3.20p 1057798

*Close Price adjusted for both dividends and splits