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
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
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

*Close Price adjusted for both dividends and splits