Jubilee Metals Group PLC (JLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 2,734,915 |
| 25 Apr 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 5,593,354 |
| 24 Apr 2024 | 6.80 | 6.90 | 6.55 | 6.70 | 6.70 | 4,134,915 |
| 23 Apr 2024 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 2,986,508 |
| 22 Apr 2024 | 6.80 | 6.90 | 6.78 | 6.90 | 6.90 | 5,712,686 |
| 19 Apr 2024 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | 3,837,422 |
| 18 Apr 2024 | 6.85 | 7.00 | 6.54 | 6.85 | 6.85 | 14,112,638 |
| 17 Apr 2024 | 7.15 | 7.34 | 7.00 | 7.34 | 7.34 | 2,672,195 |
| 16 Apr 2024 | 7.40 | 7.50 | 7.00 | 7.10 | 7.10 | 3,322,002 |
| 15 Apr 2024 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | 3,423,329 |
| 12 Apr 2024 | 7.35 | 7.50 | 7.20 | 7.40 | 7.40 | 4,889,306 |
| 11 Apr 2024 | 7.45 | 7.60 | 7.20 | 7.30 | 7.30 | 3,281,140 |
| 10 Apr 2024 | 7.40 | 7.60 | 7.30 | 7.46 | 7.46 | 2,704,685 |
| 09 Apr 2024 | 7.25 | 7.50 | 7.10 | 7.40 | 7.40 | 10,314,202 |
| 08 Apr 2024 | 6.90 | 7.70 | 6.85 | 7.38 | 7.38 | 12,875,394 |
| 05 Apr 2024 | 6.25 | 7.00 | 6.16 | 6.90 | 6.90 | 8,301,141 |
| 04 Apr 2024 | 5.80 | 6.40 | 6.20 | 6.40 | 6.40 | 6,775,760 |
| 03 Apr 2024 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | 3,967,662 |
| 02 Apr 2024 | 5.55 | 5.90 | 5.50 | 5.90 | 5.90 | 3,283,930 |
| 28 Mar 2024 | 5.55 | 5.90 | 5.43 | 5.60 | 5.60 | 6,210,693 |
| 27 Mar 2024 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | 11,407,745 |
| 26 Mar 2024 | 5.45 | 5.50 | 5.40 | 5.44 | 5.44 | 3,864,118 |
| 25 Mar 2024 | 5.60 | 5.70 | 5.38 | 5.45 | 5.45 | 5,022,918 |
| 22 Mar 2024 | 5.65 | 5.70 | 5.52 | 5.60 | 5.60 | 1,366,960 |
| 21 Mar 2024 | 5.85 | 5.90 | 5.60 | 5.60 | 5.60 | 4,770,648 |
| 20 Mar 2024 | 5.80 | 5.90 | 5.74 | 5.86 | 5.86 | 7,054,439 |
| 19 Mar 2024 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | 918,427 |
| 18 Mar 2024 | 5.80 | 5.90 | 5.62 | 5.80 | 5.80 | 3,413,604 |
| 15 Mar 2024 | 5.80 | 5.90 | 5.74 | 5.80 | 5.80 | 3,378,907 |
| 14 Mar 2024 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 8,823,089 |
| 13 Mar 2024 | 5.95 | 6.10 | 5.60 | 5.68 | 5.68 | 5,291,457 |
| 12 Mar 2024 | 6.25 | 6.63 | 5.93 | 5.95 | 5.95 | 5,807,867 |
| 11 Mar 2024 | 5.70 | 6.32 | 5.50 | 6.32 | 6.32 | 5,864,154 |
| 08 Mar 2024 | 5.45 | 5.90 | 5.46 | 5.66 | 5.66 | 4,455,832 |
| 07 Mar 2024 | 5.30 | 5.50 | 5.20 | 5.45 | 5.45 | 2,771,427 |
| 06 Mar 2024 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 8,550,967 |
| 05 Mar 2024 | 5.20 | 5.30 | 5.10 | 5.14 | 5.14 | 2,668,974 |
| 04 Mar 2024 | 5.20 | 5.30 | 5.10 | 5.14 | 5.14 | 1,713,706 |
| 01 Mar 2024 | 5.00 | 5.28 | 4.98 | 5.20 | 5.20 | 11,042,703 |
| 29 Feb 2024 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 3,440,360 |
| 28 Feb 2024 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | 2,943,863 |
| 27 Feb 2024 | 5.25 | 5.40 | 5.00 | 5.05 | 5.05 | 5,930,988 |
| 26 Feb 2024 | 5.20 | 5.50 | 5.00 | 5.12 | 5.12 | 11,472,013 |
| 23 Feb 2024 | 5.10 | 5.25 | 5.00 | 5.20 | 5.20 | 2,425,532 |
| 22 Feb 2024 | 5.40 | 5.50 | 5.07 | 5.10 | 5.10 | 2,966,932 |
| 21 Feb 2024 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | 2,873,221 |
| 20 Feb 2024 | 5.65 | 5.70 | 5.40 | 5.48 | 5.48 | 5,138,857 |
| 19 Feb 2024 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 2,288,231 |
| 16 Feb 2024 | 5.05 | 5.70 | 4.99 | 5.58 | 5.58 | 12,546,242 |
| 15 Feb 2024 | 5.05 | 5.20 | 4.90 | 5.10 | 5.10 | 739,354 |
| 14 Feb 2024 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | 1,358,362 |
| 13 Feb 2024 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | 2,762,436 |
| 12 Feb 2024 | 5.25 | 5.30 | 5.00 | 5.05 | 5.05 | 1,409,151 |
| 09 Feb 2024 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 1,764,227 |
| 08 Feb 2024 | 5.10 | 5.42 | 5.09 | 5.30 | 5.30 | 4,639,484 |
| 07 Feb 2024 | 4.95 | 5.20 | 4.90 | 5.10 | 5.10 | 1,467,506 |
| 06 Feb 2024 | 4.97 | 5.00 | 4.90 | 4.97 | 4.97 | 3,520,984 |
| 05 Feb 2024 | 5.45 | 5.50 | 4.90 | 5.00 | 5.00 | 7,835,135 |
| 02 Feb 2024 | 5.45 | 5.55 | 5.34 | 5.48 | 5.48 | 1,573,226 |
| 01 Feb 2024 | 5.50 | 5.60 | 5.30 | 5.45 | 5.45 | 570,429 |
| 31 Jan 2024 | 5.55 | 5.60 | 5.40 | 5.50 | 5.50 | 2,844,265 |
| 30 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 1,499,586 |
| 29 Jan 2024 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | 2,036,004 |
| 26 Jan 2024 | 5.70 | 5.74 | 5.62 | 5.70 | 5.70 | 1,590,605 |
| 25 Jan 2024 | 5.75 | 5.80 | 5.60 | 5.70 | 5.70 | 1,604,648 |
| 24 Jan 2024 | 5.75 | 5.80 | 5.60 | 5.70 | 5.70 | 2,293,762 |
| 23 Jan 2024 | 5.90 | 6.00 | 5.62 | 5.78 | 5.78 | 3,684,530 |
| 22 Jan 2024 | 6.10 | 6.10 | 5.88 | 5.95 | 5.95 | 2,985,293 |
| 19 Jan 2024 | 5.90 | 6.20 | 5.80 | 6.00 | 6.00 | 1,119,369 |
| 18 Jan 2024 | 6.10 | 6.20 | 5.85 | 5.98 | 5.98 | 884,201 |
| 17 Jan 2024 | 6.35 | 6.32 | 6.00 | 6.20 | 6.20 | 1,606,210 |
| 16 Jan 2024 | 6.50 | 6.70 | 6.20 | 6.35 | 6.35 | 794,035 |
| 15 Jan 2024 | 6.43 | 6.50 | 6.30 | 6.50 | 6.50 | 566,700 |
| 12 Jan 2024 | 6.25 | 6.80 | 6.00 | 6.34 | 6.34 | 3,500,184 |
| 11 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | 1,066,588 |
| 10 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.26 | 6.26 | 2,412,071 |
| 09 Jan 2024 | 6.25 | 6.36 | 6.15 | 6.26 | 6.26 | 1,843,469 |
| 08 Jan 2024 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | 2,012,353 |
| 05 Jan 2024 | 6.35 | 6.50 | 5.80 | 6.38 | 6.38 | 2,797,787 |
| 04 Jan 2024 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | 2,031,290 |
| 03 Jan 2024 | 6.80 | 6.90 | 5.50 | 6.60 | 6.60 | 2,782,658 |
| 02 Jan 2024 | 6.45 | 6.90 | 6.20 | 6.80 | 6.80 | 2,081,004 |
| 29 Dec 2023 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 603,358 |
| 28 Dec 2023 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 586,949 |
| 27 Dec 2023 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 587,266 |
| 22 Dec 2023 | 6.35 | 6.40 | 6.32 | 6.35 | 6.35 | 1,106,247 |
| 21 Dec 2023 | 6.30 | 6.40 | 6.20 | 6.35 | 6.35 | 678,391 |
| 20 Dec 2023 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | 4,806,315 |
| 19 Dec 2023 | 6.60 | 6.70 | 6.24 | 6.30 | 6.30 | 3,459,812 |
| 18 Dec 2023 | 6.45 | 6.87 | 6.40 | 6.80 | 6.80 | 11,702,232 |
| 15 Dec 2023 | 5.75 | 6.52 | 5.50 | 6.52 | 6.52 | 15,347,486 |
| 14 Dec 2023 | 6.70 | 6.80 | 6.50 | 6.80 | 6.80 | 2,231,869 |
| 13 Dec 2023 | 6.65 | 7.20 | 6.50 | 6.70 | 6.70 | 9,306,808 |
| 12 Dec 2023 | 5.35 | 6.80 | 5.30 | 6.72 | 6.72 | 15,631,529 |
| 11 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.28 | 5.28 | 424,662 |
| 08 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 7,237,517 |
| 07 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 2,964,968 |
| 06 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 1,064,981 |
| 05 Dec 2023 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 1,759,543 |
| 04 Dec 2023 | 5.20 | 5.50 | 5.10 | 5.25 | 5.25 | 4,059,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.