Jubilee Metals Group PLC (JLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.50 | 6.70 | 6.30 | 6.34 | 6.34 | 4,567,311 |
| 25 Jul 2024 | 6.55 | 6.70 | 6.32 | 6.50 | 6.50 | 3,535,833 |
| 24 Jul 2024 | 6.50 | 6.70 | 6.34 | 6.40 | 6.40 | 7,814,316 |
| 23 Jul 2024 | 6.40 | 6.70 | 6.30 | 6.36 | 6.36 | 9,023,927 |
| 22 Jul 2024 | 6.65 | 6.54 | 6.30 | 6.30 | 6.30 | 3,465,763 |
| 19 Jul 2024 | 6.65 | 6.80 | 6.50 | 6.60 | 6.60 | 1,574,657 |
| 18 Jul 2024 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 1,403,883 |
| 17 Jul 2024 | 6.80 | 6.90 | 6.52 | 6.65 | 6.65 | 1,325,825 |
| 16 Jul 2024 | 6.85 | 6.90 | 6.72 | 6.90 | 6.90 | 1,624,672 |
| 15 Jul 2024 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | 4,868,714 |
| 12 Jul 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 2,051,480 |
| 11 Jul 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 2,246,169 |
| 10 Jul 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1,275,190 |
| 09 Jul 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 2,386,208 |
| 08 Jul 2024 | 6.95 | 7.10 | 6.80 | 7.00 | 7.00 | 2,291,919 |
| 05 Jul 2024 | 6.95 | 7.10 | 6.86 | 6.90 | 6.90 | 2,747,292 |
| 04 Jul 2024 | 6.95 | 7.10 | 6.86 | 6.95 | 6.95 | 1,573,168 |
| 03 Jul 2024 | 6.90 | 7.10 | 6.80 | 6.95 | 6.95 | 955,730 |
| 02 Jul 2024 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 594,185 |
| 01 Jul 2024 | 7.05 | 7.10 | 6.90 | 7.00 | 7.00 | 926,083 |
| 28 Jun 2024 | 7.05 | 7.10 | 7.01 | 7.05 | 7.05 | 1,379,303 |
| 27 Jun 2024 | 7.05 | 7.10 | 7.00 | 7.02 | 7.02 | 1,831,016 |
| 26 Jun 2024 | 7.25 | 7.40 | 7.00 | 7.10 | 7.10 | 8,589,218 |
| 25 Jun 2024 | 7.10 | 7.40 | 7.01 | 7.20 | 7.20 | 4,247,881 |
| 24 Jun 2024 | 7.25 | 7.50 | 7.00 | 7.10 | 7.10 | 8,567,711 |
| 21 Jun 2024 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | 4,385,198 |
| 20 Jun 2024 | 7.10 | 7.06 | 6.80 | 6.95 | 6.95 | 7,719,651 |
| 19 Jun 2024 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 4,605,487 |
| 18 Jun 2024 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | 5,665,432 |
| 17 Jun 2024 | 7.55 | 7.60 | 7.20 | 7.40 | 7.40 | 1,623,847 |
| 14 Jun 2024 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 2,092,897 |
| 13 Jun 2024 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 3,701,005 |
| 12 Jun 2024 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 3,415,135 |
| 11 Jun 2024 | 7.60 | 7.74 | 7.50 | 7.60 | 7.60 | 3,123,969 |
| 10 Jun 2024 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | 3,110,178 |
| 07 Jun 2024 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | 1,814,087 |
| 06 Jun 2024 | 7.75 | 8.00 | 7.60 | 7.70 | 7.70 | 3,207,578 |
| 05 Jun 2024 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | 1,703,877 |
| 04 Jun 2024 | 7.95 | 8.00 | 7.70 | 7.80 | 7.80 | 2,279,290 |
| 03 Jun 2024 | 7.90 | 8.00 | 7.61 | 8.00 | 8.00 | 2,967,492 |
| 31 May 2024 | 8.00 | 8.10 | 7.92 | 7.90 | 7.90 | 777,905 |
| 30 May 2024 | 7.90 | 8.20 | 7.80 | 8.00 | 8.00 | 1,088,399 |
| 29 May 2024 | 8.05 | 8.12 | 7.83 | 7.90 | 7.90 | 4,476,429 |
| 28 May 2024 | 8.05 | 8.20 | 7.90 | 8.05 | 8.05 | 9,277,296 |
| 24 May 2024 | 8.10 | 8.20 | 7.92 | 8.00 | 8.00 | 2,137,740 |
| 23 May 2024 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | 4,077,680 |
| 22 May 2024 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | 2,287,275 |
| 21 May 2024 | 8.60 | 8.70 | 8.31 | 8.50 | 8.50 | 5,297,491 |
| 20 May 2024 | 8.35 | 8.90 | 8.20 | 8.66 | 8.66 | 22,689,375 |
| 17 May 2024 | 7.85 | 8.50 | 7.70 | 8.35 | 8.35 | 4,388,012 |
| 16 May 2024 | 7.80 | 8.00 | 7.70 | 7.85 | 7.85 | 6,489,913 |
| 15 May 2024 | 7.60 | 7.90 | 7.56 | 7.86 | 7.86 | 8,514,266 |
| 14 May 2024 | 7.60 | 7.70 | 7.40 | 7.60 | 7.60 | 1,801,603 |
| 13 May 2024 | 7.60 | 7.70 | 7.30 | 7.50 | 7.50 | 3,133,529 |
| 10 May 2024 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | 2,736,318 |
| 09 May 2024 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 2,153,234 |
| 08 May 2024 | 7.65 | 7.90 | 7.36 | 7.36 | 7.36 | 4,371,972 |
| 07 May 2024 | 7.30 | 8.00 | 7.15 | 7.65 | 7.65 | 5,671,524 |
| 03 May 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 2,542,004 |
| 02 May 2024 | 6.90 | 7.07 | 6.80 | 7.00 | 7.00 | 2,370,815 |
| 01 May 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 654,069 |
| 30 Apr 2024 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 5,490,570 |
| 29 Apr 2024 | 6.65 | 7.00 | 6.54 | 6.90 | 6.90 | 4,531,084 |
| 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 |
| *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.