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
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
11/06/2019 3.33p 3.33p 3.13p 3.20p 2387667
10/06/2019 3.33p 3.34p 3.27p 3.33p 1814142
07/06/2019 3.33p 3.33p 3.20p 3.30p 3854198
06/06/2019 3.35p 3.35p 3.20p 3.33p 3050408
05/06/2019 2.93p 3.38p 2.90p 3.35p 6164758
04/06/2019 2.93p 2.98p 2.85p 2.93p 589549
03/06/2019 2.85p 2.95p 2.83p 2.88p 2225875
31/05/2019 2.88p 2.89p 2.80p 2.85p 2537056
30/05/2019 2.93p 2.93p 2.87p 2.88p 2987692
29/05/2019 2.95p 2.99p 2.90p 2.93p 2990772
28/05/2019 3.03p 3.03p 2.91p 2.95p 7214813
24/05/2019 3.08p 3.08p 2.91p 3.03p 2214409
23/05/2019 3.13p 3.13p 3.02p 3.08p 1418416
22/05/2019 3.20p 3.20p 3.03p 3.08p 3135257
21/05/2019 3.23p 3.24p 3.15p 3.20p 2002345
20/05/2019 3.40p 3.44p 3.20p 3.23p 1567500
17/05/2019 3.40p 3.64p 3.37p 3.40p 2735610
16/05/2019 3.20p 3.50p 3.15p 3.40p 2162626
15/05/2019 3.23p 3.24p 3.17p 3.20p 2570985
14/05/2019 3.23p 3.24p 3.20p 3.23p 2666672
13/05/2019 3.28p 3.28p 3.20p 3.23p 5510617
10/05/2019 3.33p 3.35p 3.25p 3.30p 3466387
09/05/2019 3.68p 3.75p 3.30p 3.33p 11711127
08/05/2019 3.50p 3.50p 3.40p 3.43p 2315597
07/05/2019 3.65p 3.75p 3.43p 3.50p 12243826
03/05/2019 3.03p 3.65p 3.03p 3.63p 12002772
02/05/2019 3.13p 3.13p 3.02p 3.03p 3067999
01/05/2019 3.15p 3.18p 3.00p 3.13p 2215428
30/04/2019 3.18p 3.18p 3.07p 3.15p 1360442
29/04/2019 3.00p 3.15p 2.94p 3.15p 5150953
26/04/2019 3.05p 3.07p 2.90p 3.00p 1878180
25/04/2019 3.05p 3.14p 2.98p 3.05p 480129
24/04/2019 3.05p 3.14p 2.96p 3.05p 600210
23/04/2019 2.93p 3.05p 2.80p 3.05p 2839934
18/04/2019 2.95p 3.00p 2.86p 2.93p 1420632
17/04/2019 3.00p 3.03p 2.90p 2.95p 1736232
16/04/2019 3.15p 3.17p 2.91p 3.00p 10067403
15/04/2019 3.35p 3.39p 3.11p 3.15p 3462677
12/04/2019 3.33p 3.40p 3.25p 3.35p 3604528
11/04/2019 3.20p 3.39p 3.19p 3.33p 2366573
10/04/2019 3.23p 3.27p 3.10p 3.20p 3026350
09/04/2019 3.45p 3.48p 3.00p 3.23p 38110884
08/04/2019 3.03p 3.60p 3.02p 3.45p 9595976
05/04/2019 2.75p 3.14p 2.62p 3.03p 8839430
04/04/2019 2.83p 2.90p 2.70p 2.75p 1760477
03/04/2019 2.70p 3.00p 2.66p 2.83p 11659976
02/04/2019 2.35p 2.70p 2.30p 2.66p 9745577
01/04/2019 2.33p 2.40p 2.25p 2.35p 3704235
29/03/2019 2.33p 2.34p 2.25p 2.33p 4627715
28/03/2019 2.33p 2.33p 2.25p 2.33p 3422812
27/03/2019 2.25p 2.40p 2.20p 2.30p 6758714
26/03/2019 2.28p 2.30p 2.22p 2.25p 1763905
25/03/2019 2.33p 2.35p 2.26p 2.28p 6769249
22/03/2019 2.35p 2.40p 2.30p 2.33p 4298683
21/03/2019 2.45p 2.60p 2.30p 2.35p 29383984
20/03/2019 2.40p 2.47p 2.35p 2.45p 998984
19/03/2019 2.40p 2.45p 2.34p 2.40p 1961050
18/03/2019 2.33p 2.48p 2.31p 2.40p 849040
15/03/2019 2.35p 2.35p 2.30p 2.33p 975731
14/03/2019 2.33p 2.38p 2.31p 2.35p 602527
13/03/2019 2.33p 2.35p 2.31p 2.33p 840553
12/03/2019 2.33p 2.34p 2.30p 2.33p 491538
11/03/2019 2.33p 2.35p 2.30p 2.33p 1114582
08/03/2019 2.40p 2.40p 2.30p 2.33p 2227476
07/03/2019 2.45p 2.45p 2.36p 2.40p 990460
06/03/2019 2.45p 2.57p 2.40p 2.45p 2673561
05/03/2019 2.45p 2.50p 2.40p 2.45p 620546
04/03/2019 2.45p 2.50p 2.40p 2.45p 1279035
01/03/2019 2.45p 2.49p 2.43p 2.45p 422409
28/02/2019 2.45p 2.49p 2.43p 2.45p 193477
27/02/2019 2.43p 2.50p 2.42p 2.45p 506345
26/02/2019 2.45p 2.45p 2.40p 2.43p 1626224
25/02/2019 2.48p 2.48p 2.40p 2.45p 3365745
22/02/2019 2.55p 2.56p 2.41p 2.48p 951674
21/02/2019 2.45p 2.60p 2.43p 2.55p 3103681
20/02/2019 2.43p 2.45p 2.37p 2.45p 762855
19/02/2019 2.43p 2.46p 2.36p 2.43p 1149415
18/02/2019 2.40p 2.44p 2.36p 2.43p 1072625
15/02/2019 2.40p 2.43p 2.37p 2.40p 1041367
14/02/2019 2.40p 2.42p 2.36p 2.40p 478071
13/02/2019 2.43p 2.43p 2.36p 2.40p 491224
12/02/2019 2.43p 2.43p 2.35p 2.43p 2466427
11/02/2019 2.43p 2.43p 2.36p 2.43p 347681
08/02/2019 2.43p 2.48p 2.39p 2.43p 1398753
07/02/2019 2.43p 2.49p 2.39p 2.43p 265653
06/02/2019 2.35p 2.49p 2.33p 2.43p 2491928
05/02/2019 2.35p 2.38p 2.31p 2.35p 1345110
04/02/2019 2.38p 2.40p 2.31p 2.35p 506751
01/02/2019 2.38p 2.38p 2.35p 2.38p 895399
31/01/2019 2.38p 2.39p 2.35p 2.38p 1371786
30/01/2019 2.38p 2.39p 2.35p 2.38p 1430641
29/01/2019 2.50p 2.50p 2.31p 2.38p 2187655
28/01/2019 2.50p 2.50p 2.45p 2.50p 701444
25/01/2019 2.48p 2.50p 2.45p 2.50p 1002173
24/01/2019 2.48p 2.48p 2.45p 2.48p 169614
23/01/2019 2.53p 2.60p 2.45p 2.48p 6729293
22/01/2019 2.53p 2.53p 2.25p 2.53p 10189378
21/01/2019 2.53p 2.54p 2.45p 2.53p 666976
18/01/2019 2.60p 2.60p 2.45p 2.53p 615343
17/01/2019 2.45p 2.60p 2.45p 2.60p 469213
16/01/2019 2.43p 2.48p 2.37p 2.45p 2120143
15/01/2019 2.45p 2.45p 2.43p 2.43p 205608
14/01/2019 2.45p 2.45p 2.44p 2.45p 319199
11/01/2019 2.45p 2.46p 2.45p 2.45p 793646
10/01/2019 2.53p 2.53p 2.43p 2.45p 343775
09/01/2019 2.50p 2.53p 2.40p 2.53p 1993930
08/01/2019 2.50p 2.50p 2.38p 2.50p 58447
07/01/2019 2.50p 2.50p 2.38p 2.50p 242189
04/01/2019 2.50p 2.50p 2.37p 2.50p 99167
03/01/2019 2.45p 2.60p 2.40p 2.50p 1698759
02/01/2019 2.40p 2.57p 2.34p 2.48p 1532791
31/12/2018 2.40p 2.42p 2.33p 2.40p 384633
28/12/2018 2.50p 2.50p 2.30p 2.40p 2337445
27/12/2018 2.48p 2.50p 2.48p 2.50p 80263
24/12/2018 2.58p 2.58p 2.44p 2.48p 167156
21/12/2018 2.53p 2.58p 2.45p 2.58p 2135708
20/12/2018 2.40p 2.58p 2.40p 2.55p 1236941
19/12/2018 2.45p 2.45p 2.40p 2.45p 163442
18/12/2018 2.45p 2.47p 2.40p 2.45p 1116146
17/12/2018 2.45p 2.48p 2.40p 2.45p 2256523
14/12/2018 2.43p 2.53p 2.40p 2.43p 934174
13/12/2018 2.55p 2.57p 2.40p 2.43p 2266628
12/12/2018 2.58p 2.68p 2.25p 2.55p 9039130

*Close Price adjusted for both dividends and splits