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
02/09/2020 5.70p 5.72p 5.53p 5.60p 3580006
01/09/2020 5.60p 5.80p 5.57p 5.70p 6153082
31/08/2020 5.60p 5.70p 5.54p 5.60p 7679845
28/08/2020 5.60p 5.70p 5.54p 5.60p 7679845
27/08/2020 5.50p 5.60p 5.48p 5.60p 3356199
26/08/2020 5.45p 5.60p 5.44p 5.50p 5965994
25/08/2020 5.30p 5.50p 5.22p 5.45p 3243450
24/08/2020 5.30p 5.40p 5.21p 5.30p 3045533
21/08/2020 5.20p 5.20p 5.10p 5.15p 2007939
20/08/2020 5.35p 5.40p 5.10p 5.20p 2145929
19/08/2020 5.40p 5.45p 5.31p 5.40p 1603495
18/08/2020 5.40p 5.50p 5.31p 5.40p 2620432
17/08/2020 5.35p 5.48p 5.21p 5.40p 4515609
14/08/2020 5.45p 5.47p 5.30p 5.35p 3399085
13/08/2020 5.55p 5.58p 5.37p 5.45p 5634710
12/08/2020 5.30p 5.38p 5.20p 5.30p 3576933
11/08/2020 5.45p 5.50p 5.11p 5.35p 6465119
10/08/2020 5.15p 5.50p 5.14p 5.45p 11206006
07/08/2020 4.85p 5.20p 4.85p 5.15p 10075463
06/08/2020 4.65p 4.90p 4.62p 4.85p 9492851
05/08/2020 4.35p 4.60p 4.34p 4.55p 4615683
04/08/2020 4.38p 4.40p 4.30p 4.35p 4855308
03/08/2020 4.53p 4.59p 4.34p 4.38p 4725664
31/07/2020 4.65p 4.70p 4.41p 4.53p 6163002
30/07/2020 4.90p 4.90p 4.60p 4.65p 4677335
29/07/2020 4.83p 4.90p 4.80p 4.85p 2406058
28/07/2020 4.83p 4.85p 4.77p 4.83p 4754351
27/07/2020 4.65p 4.90p 4.62p 4.85p 12860618
24/07/2020 4.45p 4.80p 4.45p 4.65p 8647030
23/07/2020 4.45p 4.59p 4.40p 4.45p 6991214
22/07/2020 4.43p 4.64p 4.39p 4.45p 8898773
21/07/2020 4.10p 4.50p 4.06p 4.43p 7581656
20/07/2020 3.85p 4.20p 3.81p 4.15p 7753823
17/07/2020 3.90p 3.90p 3.80p 3.85p 1190659
16/07/2020 3.95p 4.00p 3.75p 3.95p 2865389
15/07/2020 3.88p 3.96p 3.81p 3.95p 4993177
14/07/2020 3.90p 3.95p 3.83p 3.88p 3578289
13/07/2020 3.85p 4.00p 3.75p 3.93p 15004248
10/07/2020 3.55p 3.60p 3.50p 3.58p 6941567
09/07/2020 3.35p 3.60p 3.34p 3.55p 8157428
08/07/2020 3.35p 3.40p 3.30p 3.35p 3760134
07/07/2020 3.33p 3.40p 3.20p 3.35p 19807212
06/07/2020 3.45p 3.49p 3.30p 3.33p 5586434
03/07/2020 3.55p 3.60p 3.40p 3.45p 5303332
02/07/2020 3.58p 3.60p 3.50p 3.53p 5273862
01/07/2020 3.68p 3.71p 3.52p 3.60p 5100747
30/06/2020 3.73p 3.78p 3.65p 3.68p 2650649
29/06/2020 3.80p 3.80p 3.65p 3.73p 4306336
26/06/2020 3.90p 3.99p 3.80p 3.80p 8725976
25/06/2020 3.90p 4.00p 3.83p 3.90p 1662541
24/06/2020 4.00p 4.09p 3.40p 3.90p 192597870
23/06/2020 3.90p 4.09p 3.81p 4.00p 3414872
22/06/2020 3.95p 3.99p 3.80p 3.90p 1161424
19/06/2020 3.83p 4.00p 3.77p 3.95p 7101026
18/06/2020 3.95p 4.00p 3.75p 3.83p 8582578
17/06/2020 3.65p 3.70p 3.62p 3.65p 1498898
16/06/2020 3.55p 3.79p 3.55p 3.65p 4340065
15/06/2020 3.65p 3.65p 3.46p 3.50p 6373169
12/06/2020 3.70p 3.77p 3.60p 3.65p 6635748
11/06/2020 3.85p 3.90p 3.62p 3.70p 13096197
10/06/2020 3.85p 4.08p 3.80p 3.88p 10033879
09/06/2020 3.68p 3.80p 3.66p 3.78p 3222741
08/06/2020 3.73p 3.76p 3.65p 3.70p 4352196
05/06/2020 3.73p 3.80p 3.65p 3.73p 3924351
04/06/2020 3.65p 3.90p 3.61p 3.73p 5750039
03/06/2020 3.58p 3.70p 3.55p 3.65p 7355309
02/06/2020 3.45p 3.60p 3.41p 3.58p 6197233
29/05/2020 3.25p 3.28p 3.15p 3.23p 555757
28/05/2020 3.28p 3.30p 3.20p 3.25p 2349953
27/05/2020 3.33p 3.39p 3.27p 3.28p 622957
26/05/2020 3.33p 3.40p 3.27p 3.33p 1099250
25/05/2020 3.33p 3.38p 3.27p 3.33p 1191067
22/05/2020 3.33p 3.38p 3.27p 3.33p 1191067
21/05/2020 3.20p 3.40p 3.12p 3.33p 5801565
20/05/2020 3.10p 3.30p 3.09p 3.20p 1298345
19/05/2020 3.20p 3.30p 3.00p 3.10p 2238369
18/05/2020 3.00p 3.30p 2.93p 3.20p 4375234
15/05/2020 2.93p 3.10p 2.91p 3.00p 3600130
14/05/2020 3.05p 3.10p 2.90p 2.93p 3113279
13/05/2020 3.05p 3.10p 3.00p 3.05p 767879
12/05/2020 3.15p 3.20p 3.00p 3.05p 6422224
11/05/2020 3.20p 3.40p 3.10p 3.15p 3539696
08/05/2020 2.93p 3.30p 2.80p 3.20p 5696240
07/05/2020 2.93p 3.30p 2.80p 3.20p 5696240
06/05/2020 2.95p 3.05p 2.80p 2.93p 3047884
05/05/2020 2.95p 3.05p 2.85p 2.95p 1170333
04/05/2020 3.13p 3.15p 2.90p 2.95p 3330952
01/05/2020 3.05p 3.14p 2.90p 3.13p 5599702
30/04/2020 3.00p 3.20p 2.90p 3.08p 6191608
29/04/2020 2.95p 3.10p 2.87p 3.00p 2497378
28/04/2020 2.88p 3.00p 2.80p 2.93p 3818259
27/04/2020 3.00p 3.10p 2.80p 2.88p 3420387
24/04/2020 3.10p 3.13p 3.00p 3.00p 1240032
23/04/2020 2.85p 3.14p 2.81p 3.10p 4798527
22/04/2020 2.70p 2.90p 2.69p 2.85p 6416283
21/04/2020 2.90p 3.00p 2.60p 2.70p 4548655
20/04/2020 3.10p 3.12p 2.80p 2.90p 5492060
17/04/2020 2.93p 3.25p 2.89p 3.10p 8791429
16/04/2020 2.65p 2.98p 2.50p 2.80p 5604272
15/04/2020 2.80p 2.90p 2.55p 2.65p 2297162
14/04/2020 2.55p 2.90p 2.53p 2.80p 7481647
13/04/2020 2.50p 2.60p 2.40p 2.55p 7136334
10/04/2020 2.50p 2.60p 2.40p 2.55p 7136334
09/04/2020 2.50p 2.60p 2.40p 2.55p 7136334
08/04/2020 2.55p 2.60p 2.42p 2.50p 2606216
07/04/2020 2.48p 2.70p 2.43p 2.55p 10260313
06/04/2020 2.35p 2.55p 2.30p 2.48p 4674605
03/04/2020 2.30p 2.35p 2.25p 2.30p 2797532
02/04/2020 2.23p 2.35p 2.20p 2.30p 3545626
01/04/2020 2.45p 2.50p 2.20p 2.23p 7324713
31/03/2020 2.40p 2.60p 2.32p 2.50p 2909629
30/03/2020 2.50p 2.57p 2.32p 2.40p 2953157
27/03/2020 2.73p 2.81p 2.30p 2.50p 7148583
26/03/2020 2.25p 2.83p 2.20p 2.73p 22401546
25/03/2020 1.93p 2.30p 1.93p 2.25p 4650673
24/03/2020 2.03p 2.14p 1.85p 1.93p 8971717
23/03/2020 2.28p 2.28p 2.00p 2.00p 5330739
20/03/2020 2.05p 2.43p 2.05p 2.35p 7035654
19/03/2020 2.20p 2.20p 2.00p 2.05p 7017716
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

*Close Price adjusted for both dividends and splits