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
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
11/12/2018 2.43p 2.60p 2.25p 2.55p 50917200
10/12/2018 2.70p 2.70p 2.40p 2.43p 8845411
07/12/2018 2.58p 2.75p 2.50p 2.65p 2316715
06/12/2018 2.63p 2.65p 2.45p 2.58p 683360
05/12/2018 2.68p 2.69p 2.52p 2.63p 1145543
04/12/2018 2.50p 2.90p 2.45p 2.68p 3425545
03/12/2018 2.30p 2.70p 2.30p 2.70p 5064679
30/11/2018 2.50p 2.52p 2.30p 2.30p 3012301
29/11/2018 2.28p 2.57p 2.25p 2.50p 2721808
28/11/2018 2.15p 2.30p 2.12p 2.28p 1719176
27/11/2018 2.13p 2.20p 2.08p 2.20p 730493
26/11/2018 2.08p 2.19p 2.05p 2.13p 1513696
23/11/2018 2.08p 2.08p 2.05p 2.08p 510283
22/11/2018 2.13p 2.13p 2.03p 2.08p 2494739
21/11/2018 2.13p 2.14p 2.13p 2.13p 486121
20/11/2018 2.20p 2.20p 2.13p 2.13p 189806
19/11/2018 2.20p 2.25p 2.15p 2.20p 1087039
16/11/2018 2.20p 2.25p 2.10p 2.20p 586553
15/11/2018 2.20p 2.23p 2.13p 2.20p 1239783
14/11/2018 2.25p 2.38p 2.06p 2.20p 2477415
13/11/2018 2.30p 2.30p 2.20p 2.25p 201405
12/11/2018 2.30p 2.30p 2.20p 2.30p 669758
09/11/2018 2.20p 2.37p 2.18p 2.30p 1185131
08/11/2018 2.20p 2.30p 2.18p 2.20p 205010
07/11/2018 2.20p 2.24p 2.15p 2.20p 159681
06/11/2018 2.20p 2.28p 2.13p 2.20p 840238
05/11/2018 2.10p 2.25p 2.10p 2.20p 2638002
02/11/2018 2.10p 2.18p 2.03p 2.10p 1244953
01/11/2018 2.20p 2.20p 2.02p 2.10p 757489
31/10/2018 2.20p 2.20p 2.10p 2.20p 201209
30/10/2018 2.20p 2.23p 2.11p 2.20p 192769
29/10/2018 2.13p 2.20p 2.10p 2.20p 1346253
26/10/2018 2.15p 2.18p 2.10p 2.13p 1270473
25/10/2018 2.18p 2.19p 2.10p 2.15p 706704
24/10/2018 2.25p 2.25p 2.15p 2.18p 588690
23/10/2018 2.13p 2.27p 2.11p 2.25p 1419568
22/10/2018 2.28p 2.30p 2.11p 2.13p 1380352
19/10/2018 2.30p 2.30p 2.23p 2.28p 562627
18/10/2018 2.30p 2.32p 2.28p 2.30p 143673
17/10/2018 2.25p 2.34p 2.18p 2.30p 1619008
16/10/2018 2.20p 2.29p 2.17p 2.25p 538012
15/10/2018 2.25p 2.25p 2.17p 2.20p 126908
12/10/2018 2.25p 2.27p 2.15p 2.25p 1127178
11/10/2018 2.28p 2.28p 2.11p 2.25p 1091335
10/10/2018 2.28p 2.28p 2.25p 2.28p 760038
09/10/2018 2.45p 2.45p 2.27p 2.28p 1576014
08/10/2018 2.45p 2.45p 2.30p 2.45p 193490
05/10/2018 2.35p 2.45p 2.33p 2.45p 1374533
04/10/2018 2.33p 2.37p 2.32p 2.35p 540150
03/10/2018 2.38p 2.38p 2.30p 2.33p 839974
02/10/2018 2.40p 2.40p 2.30p 2.38p 1423407
01/10/2018 2.40p 2.47p 2.38p 2.40p 1031839
28/09/2018 2.38p 2.50p 2.37p 2.40p 577871
27/09/2018 2.48p 2.54p 2.35p 2.38p 867418
26/09/2018 2.48p 2.60p 2.42p 2.48p 1020235
25/09/2018 2.50p 2.53p 2.37p 2.48p 698259
24/09/2018 2.50p 2.53p 2.45p 2.50p 446433
21/09/2018 2.45p 2.53p 2.40p 2.50p 653379
20/09/2018 2.40p 2.45p 2.36p 2.45p 510273
19/09/2018 2.45p 2.45p 2.33p 2.40p 1100921
18/09/2018 2.48p 2.53p 2.35p 2.38p 1208816
17/09/2018 2.50p 2.55p 2.46p 2.48p 1491712
14/09/2018 2.50p 2.51p 2.43p 2.50p 624223
13/09/2018 2.50p 2.53p 2.40p 2.50p 944737
12/09/2018 2.45p 2.50p 2.36p 2.50p 694742
11/09/2018 2.50p 2.54p 2.42p 2.45p 1436532
10/09/2018 2.48p 2.58p 2.44p 2.50p 665360
07/09/2018 2.48p 2.48p 2.42p 2.48p 684284
06/09/2018 2.45p 2.52p 2.43p 2.48p 1076219
05/09/2018 2.50p 2.50p 2.40p 2.45p 1546929
04/09/2018 2.50p 2.53p 2.48p 2.50p 1687041
03/09/2018 2.53p 2.53p 2.46p 2.50p 1658099
31/08/2018 2.53p 2.58p 2.45p 2.53p 677963
30/08/2018 2.43p 2.70p 2.43p 2.53p 2829197
29/08/2018 2.35p 2.48p 2.30p 2.45p 1646769
28/08/2018 2.35p 2.40p 2.29p 2.35p 792541
24/08/2018 2.38p 2.40p 2.29p 2.35p 519160
23/08/2018 2.38p 2.41p 2.32p 2.38p 1101102
22/08/2018 2.40p 2.42p 2.35p 2.38p 260872
21/08/2018 2.40p 2.42p 2.37p 2.40p 52021
20/08/2018 2.35p 2.44p 2.33p 2.40p 689396
17/08/2018 2.40p 2.43p 2.32p 2.35p 593324
16/08/2018 2.40p 2.46p 2.25p 2.35p 3033532

*Close Price adjusted for both dividends and splits