Jubilee Metals Group PLC

JLP
🏛️ 英国 →
3.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.25 16.50 16.11 16.25 0.4M
2021-12-30 16.05 16.50 15.70 16.25 1.0M
2021-12-29 15.95 16.50 15.60 16.10 1.2M
2021-12-24 15.75 16.40 15.65 15.95 0.6M
2021-12-23 15.75 16.00 15.52 15.60 0.7M
2021-12-22 15.30 16.00 15.18 15.75 1.1M
2021-12-21 15.05 15.50 14.92 15.30 0.9M
2021-12-20 15.65 15.80 14.71 15.05 4.3M
2021-12-17 15.70 15.89 15.50 15.65 2.7M
2021-12-16 15.85 16.00 15.58 15.70 3.3M
2021-12-15 16.70 16.60 15.73 15.90 3.5M
2021-12-14 17.05 17.05 16.63 16.80 3.1M
2021-12-13 17.10 17.26 16.80 17.05 3.5M
2021-12-10 17.10 17.28 16.80 17.28 1.5M
2021-12-09 17.15 17.50 17.00 17.00 2.1M
2021-12-08 16.95 17.50 16.80 17.10 2.6M
2021-12-07 16.85 17.18 16.70 17.00 2.0M
2021-12-06 17.25 17.20 16.70 16.85 5.7M
2021-12-03 16.95 17.50 16.93 17.20 2.3M
2021-12-02 16.45 17.50 15.70 17.10 9.9M
2021-12-01 15.85 16.00 15.70 15.85 1.7M
2021-11-30 16.05 16.10 15.70 15.90 4.8M
2021-11-29 16.05 16.10 15.50 16.05 5.4M
2021-11-26 16.35 16.30 15.50 16.05 14.0M
2021-11-25 16.50 16.60 16.30 16.60 3.7M
2021-11-24 16.55 16.60 16.40 16.50 3.4M
2021-11-23 16.45 16.78 16.20 16.50 5.2M
2021-11-22 16.75 17.00 16.40 16.50 8.2M
2021-11-19 16.75 16.80 16.50 16.75 3.4M
2021-11-18 16.75 16.80 16.43 16.58 1.8M
2021-11-17 16.85 17.19 16.50 16.55 3.6M
2021-11-16 16.40 16.60 16.30 16.45 1.8M
2021-11-15 16.45 16.60 16.30 16.40 2.2M
2021-11-12 16.55 17.00 16.30 16.45 5.8M
2021-11-11 16.25 16.80 16.28 16.60 2.4M
2021-11-10 16.15 16.70 16.00 16.70 1.8M
2021-11-09 16.25 16.40 16.00 16.15 1.8M
2021-11-08 16.10 16.48 15.96 16.10 2.5M
2021-11-05 16.10 16.49 15.90 16.30 4.2M
2021-11-04 16.15 16.50 15.90 16.10 4.0M
2021-11-03 16.15 16.30 16.00 16.15 2.8M
2021-11-02 16.15 16.20 16.00 16.15 2.3M
2021-11-01 16.25 16.38 16.00 16.15 1.9M
2021-10-29 16.30 16.50 15.66 15.66 13.2M
2021-10-28 16.65 16.75 16.10 16.50 1.8M
2021-10-27 16.75 17.00 16.50 16.65 2.1M
2021-10-26 17.00 17.33 16.50 16.75 2.3M
2021-10-25 17.55 17.50 16.62 17.00 2.1M
2021-10-22 17.75 18.00 17.20 17.55 3.2M
2021-10-21 17.75 18.50 17.50 17.70 7.5M
2021-10-20 18.00 18.20 17.50 17.75 2.2M
2021-10-19 17.95 18.50 17.73 17.90 5.2M
2021-10-18 16.95 17.98 16.60 17.98 6.2M
2021-10-15 16.30 17.50 16.10 16.95 7.5M
2021-10-14 15.60 16.50 15.54 16.30 3.8M
2021-10-13 15.40 15.75 15.30 15.60 2.8M
2021-10-12 15.80 15.70 15.38 15.48 3.3M
2021-10-11 15.75 16.20 15.60 15.80 2.2M
2021-10-08 15.75 15.90 15.50 15.75 2.4M
2021-10-07 15.15 16.00 15.13 15.90 2.9M
2021-10-06 15.20 15.40 15.00 15.10 2.0M
2021-10-05 15.25 15.58 14.81 15.20 4.9M
2021-10-04 15.35 15.76 15.00 15.20 3.6M
2021-10-01 15.90 16.00 15.40 15.35 6.0M
2021-09-30 15.75 16.20 15.50 15.90 2.5M
2021-09-29 15.95 16.00 15.50 15.90 2.0M
2021-09-28 16.15 16.30 15.60 16.00 1.5M
2021-09-27 16.30 16.30 15.80 16.15 3.5M
2021-09-24 16.55 16.70 16.10 16.30 1.3M
2021-09-23 16.65 17.30 16.50 16.55 14.9M
2021-09-22 15.55 16.70 15.40 16.60 9.4M
2021-09-21 15.55 15.90 15.32 15.40 3.9M
2021-09-20 16.25 16.40 15.20 15.42 7.3M
2021-09-17 16.55 16.70 16.00 16.00 5.1M
2021-09-16 16.50 17.00 16.10 16.50 7.1M
2021-09-15 16.25 17.00 15.66 15.66 8.9M
2021-09-14 16.65 17.00 16.52 16.85 3.8M
2021-09-13 16.85 17.00 16.20 16.70 4.6M
2021-09-10 17.15 17.50 16.78 16.90 3.9M
2021-09-09 17.40 18.00 16.60 17.15 4.3M
2021-09-08 17.75 18.00 17.22 17.30 3.9M
2021-09-07 17.75 18.00 17.50 17.75 3.4M
2021-09-06 17.65 18.00 17.55 17.90 11.6M
2021-09-03 17.25 17.90 17.25 17.65 15.7M
2021-09-02 17.35 17.40 16.90 17.25 6.8M
2021-09-01 17.50 17.60 17.11 17.35 5.2M
2021-08-31 17.75 18.00 17.13 17.50 3.8M
2021-08-27 17.75 18.00 17.00 17.70 6.5M
2021-08-26 17.25 18.50 17.40 17.80 18.2M
2021-08-25 15.75 17.49 15.50 17.30 17.9M
2021-08-24 13.70 16.16 13.50 15.70 26.2M
2021-08-23 14.35 14.50 13.30 13.66 16.6M
2021-08-20 14.60 14.88 14.00 14.20 6.5M
2021-08-19 15.35 15.48 14.20 14.60 12.6M
2021-08-18 14.75 15.70 14.53 15.30 8.3M
2021-08-17 13.90 14.98 13.82 14.96 17.5M
2021-08-16 15.35 15.50 13.50 13.80 29.0M
2021-08-13 15.35 15.50 15.20 15.20 3.6M
2021-08-12 15.70 16.00 15.30 15.35 7.2M
2021-08-11 15.60 15.70 15.40 15.70 6.2M
2021-08-10 16.15 16.30 15.20 15.50 19.1M
2021-08-09 17.20 17.30 15.68 16.10 11.3M
2021-08-06 17.45 18.28 17.00 17.10 16.5M
2021-08-05 17.35 17.50 16.70 17.00 4.0M
2021-08-04 17.40 17.50 17.21 17.35 1.6M
2021-08-03 17.85 18.00 17.33 17.40 5.0M
2021-08-02 17.55 18.00 17.43 17.70 2.0M
2021-07-30 17.95 18.20 17.40 17.46 6.0M
2021-07-29 17.85 18.30 17.60 17.95 1.8M
2021-07-28 17.85 17.98 17.70 17.85 3.0M
2021-07-27 18.20 18.40 17.70 17.80 8.2M
2021-07-26 18.10 18.40 17.80 18.20 3.0M
2021-07-23 17.75 18.40 17.50 18.20 6.2M
2021-07-22 16.90 18.00 16.80 17.75 5.8M
2021-07-21 16.80 17.50 16.67 17.00 6.2M
2021-07-20 16.35 17.19 16.20 16.80 4.6M
2021-07-19 17.50 17.60 15.87 16.44 12.5M
2021-07-16 18.10 18.50 17.27 17.50 4.5M
2021-07-15 18.75 18.67 18.00 18.10 4.6M
2021-07-14 19.00 19.20 18.50 18.75 3.5M
2021-07-13 18.75 19.15 18.40 19.00 8.0M
2021-07-12 18.75 19.20 18.53 18.80 3.2M
2021-07-09 18.60 19.00 18.50 18.75 4.9M
2021-07-08 18.75 19.00 18.50 18.60 8.7M
2021-07-07 18.55 19.20 18.45 18.80 14.1M
2021-07-06 18.45 18.90 18.00 18.50 5.2M
2021-07-05 18.50 19.00 18.00 18.50 4.7M
2021-07-02 18.40 19.00 18.20 18.60 3.1M
2021-07-01 18.45 18.80 18.20 18.20 2.9M
2021-06-30 18.75 19.00 18.28 18.50 5.6M
2021-06-29 19.30 19.60 18.51 19.00 4.6M
2021-06-28 19.10 20.00 18.67 19.50 4.8M
2021-06-25 18.25 19.50 17.92 19.20 8.4M
2021-06-24 17.30 18.38 16.31 18.00 15.9M
2021-06-23 17.50 18.00 17.10 17.30 6.6M
2021-06-22 18.00 18.50 17.31 17.40 9.0M
2021-06-21 18.35 18.70 17.80 17.90 5.5M
2021-06-18 18.85 19.36 18.01 18.50 6.4M
2021-06-17 19.00 19.20 18.50 18.80 5.5M
2021-06-16 19.30 19.40 18.80 19.00 6.0M
2021-06-15 20.35 20.70 19.20 19.30 15.5M
2021-06-14 19.25 21.20 19.08 20.35 31.6M
2021-06-11 18.95 19.10 18.51 18.68 5.2M
2021-06-10 19.25 19.50 18.70 18.95 6.4M
2021-06-09 19.50 19.90 19.00 19.50 34.6M
2021-06-08 20.45 20.70 19.34 19.66 3.3M
2021-06-07 20.00 20.70 20.00 20.50 6.1M
2021-06-04 18.70 20.20 18.42 20.00 15.4M
2021-06-03 18.40 19.00 18.20 18.30 6.0M
2021-06-02 17.90 18.50 17.90 18.00 4.7M
2021-06-01 17.45 18.50 17.42 18.00 10.1M
2021-05-28 17.50 18.00 17.30 17.50 8.7M
2021-05-27 17.85 18.05 17.30 17.50 4.9M
2021-05-26 18.00 18.20 17.50 17.75 4.1M
2021-05-25 17.80 18.80 17.00 17.98 9.8M
2021-05-24 18.70 18.90 17.70 17.80 10.4M
2021-05-21 19.25 19.50 18.70 18.80 3.8M
2021-05-20 18.75 19.50 18.86 19.25 2.4M
2021-05-19 19.75 19.85 18.67 18.84 6.5M
2021-05-18 19.95 20.20 19.50 20.05 4.4M
2021-05-17 19.95 20.20 19.70 19.95 4.6M
2021-05-14 19.25 20.34 19.00 20.00 11.9M
2021-05-13 19.83 20.09 18.73 19.00 9.8M
2021-05-12 20.15 20.50 19.50 20.00 11.5M
2021-05-11 21.15 21.45 19.54 20.15 13.4M
2021-05-10 20.40 22.00 20.36 21.90 27.0M
2021-05-07 19.15 20.50 19.11 20.35 26.6M
2021-05-06 17.95 19.30 17.90 19.20 47.0M
2021-05-05 17.35 18.11 17.30 17.90 26.9M
2021-05-04 16.75 17.50 16.83 17.35 23.9M
2021-04-30 16.70 17.20 16.50 17.00 6.2M
2021-04-29 17.45 17.80 16.50 16.76 16.5M
2021-04-28 17.45 17.70 17.20 17.40 8.2M
2021-04-27 17.30 17.80 17.20 17.60 19.7M
2021-04-26 15.75 17.50 15.73 17.22 34.2M
2021-04-23 15.95 16.10 15.50 16.10 2.8M
2021-04-22 15.80 16.26 15.73 16.20 3.6M
2021-04-21 15.70 15.90 15.58 15.80 1.3M
2021-04-20 15.95 16.08 15.50 16.08 3.1M
2021-04-19 16.10 16.40 15.70 15.95 5.0M
2021-04-16 16.05 16.40 15.60 16.10 8.2M
2021-04-15 16.00 16.40 15.70 16.05 2.7M
2021-04-14 16.05 16.40 15.63 16.00 2.0M
2021-04-13 16.60 16.90 15.61 15.90 4.8M
2021-04-12 16.80 17.00 16.20 16.40 7.3M
2021-04-09 16.00 16.98 16.00 16.80 7.0M
2021-04-08 16.05 16.30 15.80 16.24 84.1M
2021-04-07 15.95 16.30 15.75 16.05 6.9M
2021-04-06 15.25 16.50 15.30 15.70 8.6M
2021-04-01 14.85 15.48 14.70 15.20 6.5M
2021-03-31 15.40 15.60 14.75 14.88 8.5M
2021-03-30 15.65 15.80 15.20 15.40 3.2M
2021-03-29 15.80 16.05 15.56 15.65 4.9M
2021-03-26 15.55 16.05 15.40 15.80 7.0M
2021-03-25 16.00 16.47 15.27 15.43 13.7M
2021-03-24 16.13 16.18 15.00 15.15 12.5M
2021-03-23 16.70 16.90 16.00 16.20 11.4M
2021-03-22 16.70 16.90 16.50 16.90 3.1M
2021-03-19 17.00 16.90 16.60 16.70 8.7M
2021-03-18 16.43 17.29 16.30 17.00 12.4M
2021-03-17 16.38 16.50 16.25 16.38 4.0M
2021-03-16 16.40 16.50 16.26 16.38 9.9M
2021-03-15 16.53 16.75 16.30 16.40 10.6M
2021-03-12 16.58 17.00 16.30 16.53 9.9M
2021-03-11 16.30 16.84 16.11 16.50 26.8M
2021-03-10 16.20 16.39 15.90 16.20 3.2M
2021-03-09 15.85 16.39 15.71 16.25 4.4M
2021-03-08 15.60 16.00 15.61 15.85 5.3M
2021-03-05 15.70 15.89 15.50 15.65 7.4M
2021-03-04 15.85 16.00 15.70 15.90 9.2M
2021-03-03 16.00 16.10 15.71 15.85 11.1M
2021-03-02 16.10 16.30 15.70 15.70 11.2M
2021-03-01 16.15 16.30 16.00 16.15 7.8M
2021-02-26 16.40 16.49 15.80 16.20 29.2M
2021-02-25 16.15 16.50 16.10 16.40 24.1M
2021-02-24 15.65 16.30 15.56 16.10 6.9M
2021-02-23 16.38 16.70 15.50 15.65 10.5M
2021-02-22 16.10 16.98 16.18 16.25 14.7M
2021-02-19 14.95 16.38 14.93 15.95 20.1M
2021-02-18 14.25 15.05 14.10 15.05 12.9M
2021-02-17 14.10 14.70 13.99 14.25 16.7M
2021-02-16 13.40 14.10 13.31 14.05 12.2M
2021-02-15 12.90 13.60 12.50 13.40 11.5M
2021-02-12 13.00 13.10 12.83 12.90 1.6M
2021-02-11 13.00 13.10 12.91 13.05 6.1M
2021-02-10 12.75 13.05 12.70 13.00 22.7M
2021-02-09 12.75 13.00 12.70 12.70 5.1M
2021-02-08 12.75 12.80 12.65 12.75 8.0M
2021-02-05 12.65 12.90 12.63 12.75 5.8M
2021-02-04 12.90 12.92 12.70 12.75 2.5M
2021-02-03 12.85 13.00 12.37 12.90 8.4M
2021-02-02 12.88 13.20 12.70 12.85 4.0M
2021-02-01 12.05 13.33 12.07 13.00 16.9M
2021-01-29 11.75 12.25 11.62 12.00 16.4M
2021-01-28 11.23 11.85 10.10 11.85 24.1M
2021-01-27 11.38 11.69 11.11 11.23 14.8M
2021-01-26 12.33 12.40 11.00 11.30 36.3M
2021-01-25 13.00 13.10 12.25 12.33 14.2M
2021-01-22 13.20 13.30 12.94 13.00 12.6M
2021-01-21 13.05 13.40 13.01 13.25 7.0M
2021-01-20 13.10 13.20 13.00 13.05 11.7M
2021-01-19 13.20 13.30 13.01 13.10 12.2M
2021-01-18 13.05 13.56 12.88 13.20 14.0M
2021-01-15 13.35 13.75 13.00 13.10 88.9M
2021-01-14 13.05 13.70 13.00 13.40 182.7M
2021-01-13 13.00 13.45 12.86 13.05 9.9M
2021-01-12 13.05 13.40 12.80 13.00 12.6M
2021-01-11 13.40 13.50 13.00 13.05 12.3M
2021-01-08 13.45 14.00 13.30 13.40 20.6M
2021-01-07 13.25 13.50 12.80 13.30 4.9M
2021-01-06 13.00 13.27 12.55 12.90 51.8M
2021-01-05 12.95 13.30 12.57 13.10 15.0M
2021-01-04 13.00 13.79 12.83 12.95 15.4M