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
18/04/2023 8.35p 9.48p 8.20p 9.10p 3582907
17/04/2023 8.20p 8.50p 8.00p 8.28p 3019358
14/04/2023 8.15p 8.40p 8.00p 8.20p 1532232
13/04/2023 8.15p 8.30p 7.76p 8.10p 2800520
12/04/2023 7.97p 8.38p 7.95p 8.20p 2277070
11/04/2023 7.75p 8.00p 7.60p 7.97p 3116087
06/04/2023 7.60p 8.00p 7.50p 7.75p 3892690
05/04/2023 8.05p 8.13p 7.50p 7.60p 4414109
04/04/2023 7.90p 8.20p 7.89p 8.20p 1422707
03/04/2023 8.05p 8.30p 7.80p 7.90p 6552511
31/03/2023 7.90p 8.10p 7.85p 8.05p 1429206
30/03/2023 7.80p 8.10p 7.70p 7.90p 8702746
29/03/2023 7.95p 8.20p 7.60p 7.75p 3714716
28/03/2023 8.63p 8.80p 7.76p 7.95p 1897015
27/03/2023 8.65p 8.80p 8.30p 8.50p 1943200
24/03/2023 8.50p 8.70p 8.41p 8.65p 1412664
23/03/2023 8.30p 8.69p 8.30p 8.50p 7024694
22/03/2023 7.53p 8.38p 7.40p 8.30p 10745555
21/03/2023 7.20p 7.80p 7.12p 7.65p 24044180
20/03/2023 7.65p 8.00p 7.12p 7.19p 10415093
17/03/2023 8.05p 8.11p 7.81p 7.90p 3222648
16/03/2023 7.95p 8.20p 7.80p 8.00p 1950043
15/03/2023 8.35p 8.60p 7.92p 7.95p 4079237
14/03/2023 8.20p 8.56p 8.10p 8.35p 1821883
13/03/2023 8.05p 8.26p 7.90p 8.00p 3435417
10/03/2023 8.35p 8.50p 7.83p 8.15p 4932677
09/03/2023 8.80p 8.90p 8.14p 8.35p 5677022
08/03/2023 9.10p 9.20p 8.70p 8.80p 5143248
07/03/2023 9.40p 9.50p 9.00p 9.10p 6443162
06/03/2023 9.40p 9.50p 9.14p 9.40p 3593714
03/03/2023 9.40p 9.50p 9.30p 9.40p 804394
02/03/2023 9.55p 9.70p 9.32p 9.40p 3230135
01/03/2023 9.50p 9.70p 9.40p 9.55p 4503336
28/02/2023 9.55p 9.70p 9.40p 9.52p 4591854
27/02/2023 9.55p 9.70p 9.40p 9.40p 2832796
24/02/2023 9.55p 9.70p 9.40p 9.60p 1631158
23/02/2023 9.60p 9.80p 9.40p 9.55p 3146339
22/02/2023 9.60p 9.80p 9.30p 9.70p 1687447
21/02/2023 9.65p 9.75p 9.30p 9.60p 5165874
20/02/2023 9.85p 10.20p 9.30p 9.65p 3377350
17/02/2023 9.00p 9.84p 8.94p 9.70p 20426588
16/02/2023 9.35p 9.60p 8.60p 8.98p 20443108
15/02/2023 10.25p 10.30p 9.10p 9.35p 43241372
14/02/2023 11.60p 11.60p 11.36p 11.45p 1992565
13/02/2023 11.75p 11.80p 11.51p 11.60p 5263006
10/02/2023 11.90p 12.00p 11.70p 11.75p 4108485
09/02/2023 11.95p 12.00p 11.70p 11.95p 2271152
08/02/2023 11.90p 12.00p 11.70p 12.00p 1396280
07/02/2023 12.10p 12.20p 11.80p 11.90p 3397152
06/02/2023 12.20p 12.50p 12.00p 12.14p 2795435
03/02/2023 12.30p 12.50p 12.16p 12.20p 4385469
02/02/2023 12.25p 12.50p 12.00p 12.30p 2764833
01/02/2023 12.65p 13.00p 12.26p 12.40p 2827591
31/01/2023 12.15p 13.00p 12.15p 12.50p 4472368
30/01/2023 12.25p 12.50p 11.73p 12.15p 6030621
27/01/2023 12.35p 12.50p 12.00p 12.00p 3940477
26/01/2023 12.50p 12.68p 12.20p 12.30p 2460115
25/01/2023 12.35p 12.80p 12.20p 12.20p 1357490
24/01/2023 12.55p 12.80p 12.00p 12.35p 2458483
23/01/2023 12.25p 12.80p 12.10p 12.50p 533499
20/01/2023 12.50p 13.00p 12.00p 12.25p 2310909
19/01/2023 11.85p 12.74p 11.84p 12.50p 1670447
18/01/2023 11.85p 12.00p 11.70p 11.85p 2481092
17/01/2023 12.30p 12.50p 11.70p 11.70p 5201576
16/01/2023 12.95p 13.70p 12.10p 12.30p 5046383
13/01/2023 11.80p 13.92p 11.66p 13.00p 8045208
12/01/2023 10.70p 12.00p 10.65p 11.90p 4993361
11/01/2023 10.55p 10.90p 10.50p 10.70p 2512468
10/01/2023 10.75p 11.00p 10.50p 10.55p 1631796
09/01/2023 10.75p 11.00p 10.50p 11.00p 1380371
06/01/2023 10.90p 11.00p 10.50p 10.80p 1266021
05/01/2023 10.70p 11.30p 10.70p 10.90p 2016228
04/01/2023 10.60p 11.00p 10.50p 10.96p 2307617
03/01/2023 10.15p 10.99p 10.00p 10.60p 3726765
30/12/2022 10.15p 10.30p 10.00p 10.15p 1501635
29/12/2022 10.15p 10.30p 10.00p 10.15p 1041317
28/12/2022 10.15p 10.30p 10.00p 10.15p 1966139
23/12/2022 10.15p 10.30p 10.00p 10.10p 573309
22/12/2022 10.20p 10.40p 10.00p 10.15p 744876
21/12/2022 10.25p 10.40p 10.00p 10.10p 1582217
20/12/2022 10.25p 10.50p 10.00p 10.30p 752979
19/12/2022 10.50p 10.70p 10.03p 10.25p 4304972
16/12/2022 10.35p 10.50p 10.20p 10.42p 326142
15/12/2022 10.35p 10.60p 10.24p 10.40p 651062
14/12/2022 10.50p 10.70p 10.23p 10.35p 4333594
13/12/2022 10.70p 10.80p 10.15p 10.54p 4318104
12/12/2022 11.00p 11.00p 10.60p 10.60p 2144810
09/12/2022 11.20p 11.20p 10.80p 11.00p 1058553
08/12/2022 11.30p 11.35p 11.00p 11.10p 1280584
07/12/2022 11.30p 11.50p 11.10p 11.30p 899937
06/12/2022 11.20p 11.50p 11.00p 11.30p 886722
05/12/2022 11.30p 11.40p 11.00p 11.20p 1033429
02/12/2022 11.55p 11.68p 11.20p 11.30p 696992
01/12/2022 11.60p 11.80p 11.43p 11.55p 5892350
30/11/2022 11.60p 11.80p 11.60p 11.60p 880958
29/11/2022 11.60p 11.80p 11.40p 11.60p 702446
28/11/2022 11.70p 12.00p 11.40p 11.50p 1693491
25/11/2022 11.75p 12.00p 11.50p 12.00p 822721
24/11/2022 11.75p 12.00p 11.68p 11.75p 1480936
23/11/2022 10.80p 12.00p 10.73p 11.85p 7543186
22/11/2022 10.35p 11.00p 10.23p 10.70p 3232327
21/11/2022 10.20p 10.60p 10.00p 10.14p 3924830
18/11/2022 11.25p 11.38p 10.30p 10.30p 8719521
17/11/2022 11.45p 11.60p 11.20p 11.25p 1345953
16/11/2022 11.55p 11.60p 11.31p 11.60p 1165467
15/11/2022 11.65p 11.70p 11.40p 11.55p 2650138
14/11/2022 12.05p 12.05p 11.60p 11.70p 1840099
11/11/2022 11.80p 12.30p 11.76p 12.05p 5268858
10/11/2022 11.65p 11.90p 11.41p 11.75p 1805196
09/11/2022 11.65p 11.80p 11.50p 11.54p 1195521
08/11/2022 11.65p 12.20p 11.55p 12.20p 4729242
07/11/2022 11.65p 11.80p 11.50p 11.65p 1192611
04/11/2022 11.60p 11.80p 11.58p 11.70p 1852310
03/11/2022 11.70p 11.80p 11.52p 11.65p 1348880
02/11/2022 11.55p 12.00p 11.55p 11.70p 6748175
01/11/2022 11.60p 13.08p 11.45p 13.08p 1097624
31/10/2022 11.45p 11.80p 11.45p 11.60p 1572322
28/10/2022 11.40p 11.60p 11.40p 11.45p 1446777
27/10/2022 11.70p 11.90p 11.35p 11.45p 1323246
26/10/2022 11.70p 11.90p 11.40p 11.70p 1832439
25/10/2022 12.35p 12.35p 11.33p 11.70p 6549106
24/10/2022 11.80p 12.50p 11.77p 12.30p 3535074
21/10/2022 11.45p 12.00p 11.41p 11.50p 2478986
20/10/2022 11.65p 11.90p 11.40p 11.45p 1313017
19/10/2022 11.80p 11.90p 11.44p 11.90p 1856642
18/10/2022 11.60p 12.20p 11.60p 11.88p 1046569
17/10/2022 11.75p 12.20p 11.35p 11.60p 1893324
14/10/2022 11.35p 12.00p 11.20p 12.00p 1804424
13/10/2022 11.65p 11.80p 11.20p 11.40p 860353
12/10/2022 11.90p 12.00p 11.60p 11.70p 2176234
11/10/2022 12.05p 12.20p 11.80p 11.90p 1213620
10/10/2022 12.05p 12.30p 11.80p 12.05p 1964980
07/10/2022 12.05p 12.30p 11.80p 12.30p 1244129
06/10/2022 12.00p 12.20p 11.80p 12.20p 1325545
05/10/2022 12.00p 12.20p 11.81p 12.00p 1681569
04/10/2022 11.70p 12.10p 11.70p 12.00p 3199203
03/10/2022 11.65p 12.00p 11.53p 11.70p 1984676
30/09/2022 11.60p 12.00p 11.48p 11.70p 4824009
29/09/2022 11.60p 11.80p 11.40p 11.70p 1360321
28/09/2022 11.90p 11.90p 11.40p 11.60p 1951243
27/09/2022 12.05p 12.06p 11.80p 11.90p 1798033
26/09/2022 12.10p 12.30p 11.54p 12.00p 4077154
23/09/2022 12.70p 12.80p 11.84p 11.84p 6179959
22/09/2022 12.75p 13.00p 12.60p 12.70p 560103
21/09/2022 13.10p 13.20p 12.62p 12.80p 1591417
20/09/2022 13.50p 13.70p 13.10p 13.10p 2039922
19/09/2022 13.45p 13.60p 13.30p 13.50p 488306
16/09/2022 13.45p 13.60p 13.30p 13.50p 488306
15/09/2022 13.60p 13.70p 13.27p 13.40p 994522
14/09/2022 13.80p 14.00p 13.26p 13.35p 1175711
13/09/2022 13.85p 14.34p 13.80p 14.04p 2028030
12/09/2022 13.20p 14.20p 13.00p 13.85p 4572750
09/09/2022 13.15p 13.40p 13.15p 13.20p 844200
08/09/2022 12.95p 13.59p 12.95p 13.20p 4339751
07/09/2022 12.95p 13.30p 12.60p 13.30p 678475
06/09/2022 12.90p 13.30p 12.67p 12.95p 1292757
05/09/2022 12.90p 13.30p 12.57p 12.90p 6509225
02/09/2022 12.00p 13.20p 11.99p 13.10p 8427753
01/09/2022 11.90p 12.10p 11.80p 12.00p 4670605
31/08/2022 12.65p 12.80p 11.50p 11.80p 12079627
30/08/2022 13.60p 13.70p 12.50p 12.60p 4388999
29/08/2022 13.60p 13.80p 13.40p 13.50p 3427232
26/08/2022 13.60p 13.80p 13.40p 13.50p 3427232
25/08/2022 13.65p 13.70p 13.40p 13.50p 3207979
24/08/2022 14.15p 14.15p 13.50p 13.50p 4248727
23/08/2022 14.35p 14.40p 14.00p 14.00p 4302890
22/08/2022 14.60p 14.78p 14.23p 14.35p 6794529
19/08/2022 14.35p 15.00p 14.20p 14.68p 1308490
18/08/2022 14.55p 14.60p 14.20p 14.42p 3064795
17/08/2022 14.60p 14.80p 14.30p 14.55p 3275197
16/08/2022 14.75p 15.00p 14.44p 14.60p 3980716
15/08/2022 14.45p 15.00p 14.45p 14.75p 2902206
12/08/2022 14.50p 15.08p 14.10p 14.50p 14809114
11/08/2022 14.30p 14.50p 14.10p 14.50p 18347604
10/08/2022 14.65p 14.80p 14.10p 14.10p 12705373
09/08/2022 14.45p 14.80p 14.40p 14.60p 2163052
08/08/2022 14.05p 14.90p 14.05p 14.45p 5968743
05/08/2022 13.95p 14.10p 13.90p 14.05p 4531425
04/08/2022 14.00p 14.20p 13.88p 14.00p 1053279
03/08/2022 13.90p 14.16p 13.80p 14.00p 6468510
02/08/2022 13.90p 14.00p 13.85p 14.00p 1879856
01/08/2022 13.75p 14.00p 13.75p 13.90p 3407206
29/07/2022 13.85p 14.00p 13.70p 13.86p 1369086
28/07/2022 13.75p 14.00p 13.50p 14.00p 4581117
27/07/2022 13.75p 14.00p 13.50p 13.75p 1441588
26/07/2022 13.75p 13.83p 13.50p 13.75p 757109
25/07/2022 13.75p 14.00p 13.50p 13.90p 963990
22/07/2022 13.75p 14.00p 13.50p 13.75p 2600688
21/07/2022 13.75p 13.95p 13.50p 13.75p 19207144
20/07/2022 13.35p 14.00p 13.20p 13.75p 1285628
19/07/2022 13.15p 13.50p 13.00p 13.35p 1895398
18/07/2022 13.15p 13.50p 13.00p 13.00p 3387777
15/07/2022 13.90p 14.00p 13.10p 13.24p 14631948
14/07/2022 13.90p 14.00p 13.80p 14.00p 6891299
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

*Close Price adjusted for both dividends and splits