Jangada Mines Plc (JAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM 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 | 1.2500 | 1.2900 | 1.2880 | 1.2500 | 1.2500 | 153,607 |
| 25 Jul 2024 | 1.3500 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 12,251 |
| 24 Jul 2024 | 1.4000 | 1.3050 | 1.2110 | 1.3500 | 1.3500 | 219,693 |
| 23 Jul 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 7,000 |
| 22 Jul 2024 | 1.4000 | 1.2000 | 1.2000 | 1.4000 | 1.4000 | 151,058 |
| 19 Jul 2024 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 166 |
| 18 Jul 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 15,433 |
| 17 Jul 2024 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 37,346 |
| 16 Jul 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 10,000 |
| 15 Jul 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Jul 2024 | 1.4000 | 1.3400 | 1.3000 | 1.4000 | 1.4000 | 196,421 |
| 11 Jul 2024 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 100 |
| 10 Jul 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 61,562 |
| 09 Jul 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Jul 2024 | 1.4000 | 1.3800 | 1.3000 | 1.4000 | 1.4000 | 64,322 |
| 05 Jul 2024 | 1.4000 | 1.3800 | 1.3000 | 1.4000 | 1.4000 | 111,074 |
| 04 Jul 2024 | 1.3500 | 1.3800 | 1.2000 | 1.4000 | 1.4000 | 606,028 |
| 03 Jul 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 Jul 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Jul 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Jun 2024 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 607 |
| 27 Jun 2024 | 1.3500 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 31,935 |
| 26 Jun 2024 | 1.3500 | 1.3480 | 1.2060 | 1.3500 | 1.3500 | 180,234 |
| 25 Jun 2024 | 1.2500 | 1.5000 | 1.2060 | 1.3500 | 1.3500 | 239,552 |
| 24 Jun 2024 | 1.2500 | 1.2020 | 1.2020 | 1.2500 | 1.2500 | 11,832 |
| 21 Jun 2024 | 1.1500 | 1.3000 | 1.0150 | 1.2500 | 1.2500 | 1,542,896 |
| 20 Jun 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 7,922 |
| 19 Jun 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1500 | 1.1500 | 37,450 |
| 18 Jun 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1500 | 1.1500 | 13,905 |
| 17 Jun 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 92,160 |
| 14 Jun 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 103,846 |
| 13 Jun 2024 | 1.3500 | 1.3000 | 1.1370 | 1.2500 | 1.2500 | 390,788 |
| 12 Jun 2024 | 1.3500 | 1.3640 | 1.3640 | 1.3500 | 1.3500 | 5,000 |
| 11 Jun 2024 | 1.4250 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 222,303 |
| 10 Jun 2024 | 1.3000 | 1.4960 | 1.3000 | 1.4250 | 1.4250 | 223,477 |
| 07 Jun 2024 | 1.3000 | 1.3270 | 1.3270 | 1.3000 | 1.3000 | 93,268 |
| 06 Jun 2024 | 1.3000 | 1.2300 | 1.2300 | 1.3000 | 1.3000 | 57,188 |
| 05 Jun 2024 | 1.3000 | 1.2400 | 1.2000 | 1.3000 | 1.3000 | 12,579 |
| 04 Jun 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 25,913 |
| 03 Jun 2024 | 1.3000 | 1.3700 | 1.2300 | 1.3000 | 1.3000 | 152,089 |
| 31 May 2024 | 1.3000 | 1.2300 | 1.2000 | 1.3000 | 1.3000 | 33,814 |
| 30 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 May 2024 | 1.3000 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 48,225 |
| 28 May 2024 | 1.3000 | 1.4000 | 1.3700 | 1.3000 | 1.3000 | 77,504 |
| 24 May 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 26,076 |
| 23 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 May 2024 | 1.3000 | 1.3600 | 1.2040 | 1.3000 | 1.3000 | 52,317 |
| 21 May 2024 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 152,138 |
| 20 May 2024 | 1.2500 | 1.2830 | 1.2830 | 1.2500 | 1.2500 | 38,027 |
| 17 May 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 80,330 |
| 16 May 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 8,245 |
| 15 May 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 398,319 |
| 14 May 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 109,435 |
| 13 May 2024 | 1.4000 | 1.4300 | 1.2000 | 1.4300 | 1.4300 | 408,727 |
| 10 May 2024 | 1.2500 | 1.5000 | 1.2000 | 1.4000 | 1.4000 | 1,075,145 |
| 09 May 2024 | 1.2500 | 1.2690 | 1.2210 | 1.2500 | 1.2500 | 527,743 |
| 08 May 2024 | 1.2500 | 1.2690 | 1.2210 | 1.2500 | 1.2500 | 105,990 |
| 07 May 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 284,593 |
| 03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 May 2024 | 1.2500 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 769 |
| 30 Apr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 1,114,013 |
| 29 Apr 2024 | 1.3000 | 1.2000 | 1.2000 | 1.3000 | 1.3000 | 724 |
| 26 Apr 2024 | 1.3000 | 1.4000 | 1.2610 | 1.3000 | 1.3000 | 31,178 |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Apr 2024 | 1.3000 | 1.3490 | 1.3490 | 1.3000 | 1.3000 | 35,142 |
| 23 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Apr 2024 | 1.3500 | 1.3280 | 1.2750 | 1.3000 | 1.3000 | 701,321 |
| 19 Apr 2024 | 1.4000 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 1,268,264 |
| 18 Apr 2024 | 1.5250 | 1.5500 | 1.3500 | 1.3500 | 1.3500 | 100,131 |
| 17 Apr 2024 | 1.5250 | 1.5010 | 1.4900 | 1.5250 | 1.5250 | 53,523 |
| 16 Apr 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 15 Apr 2024 | 1.5500 | 1.4830 | 1.4830 | 1.5250 | 1.5250 | 83,850 |
| 12 Apr 2024 | 1.5500 | 1.5100 | 1.5000 | 1.5500 | 1.5500 | 266,094 |
| 11 Apr 2024 | 1.5500 | 1.5980 | 1.5060 | 1.5500 | 1.5500 | 16,556 |
| 10 Apr 2024 | 1.8500 | 1.8800 | 1.5100 | 1.5500 | 1.5500 | 1,172,083 |
| 09 Apr 2024 | 1.8500 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 17,000 |
| 08 Apr 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 116,359 |
| 05 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 04 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 03 Apr 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 39,055 |
| 02 Apr 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 61,222 |
| 28 Mar 2024 | 1.8500 | 1.7000 | 1.7000 | 1.8500 | 1.8500 | 1,167 |
| 27 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 26 Mar 2024 | 1.8500 | 1.9500 | 1.7060 | 1.9500 | 1.9500 | 79,836 |
| 25 Mar 2024 | 1.9000 | 1.8000 | 1.7000 | 1.8500 | 1.8500 | 163,182 |
| 22 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Mar 2024 | 1.9000 | 1.7000 | 1.7000 | 1.9000 | 1.9000 | 100,559 |
| 20 Mar 2024 | 1.9000 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 2,500 |
| 19 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Mar 2024 | 1.9000 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 59,545 |
| 15 Mar 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 277,124 |
| 14 Mar 2024 | 1.8500 | 1.9770 | 1.8000 | 1.9000 | 1.9000 | 282,566 |
| 13 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 12 Mar 2024 | 1.9000 | 1.8710 | 1.8000 | 1.8500 | 1.8500 | 38,865 |
| 11 Mar 2024 | 1.9000 | 1.8780 | 1.8040 | 1.9000 | 1.9000 | 5,101 |
| 08 Mar 2024 | 1.8500 | 1.9900 | 1.6750 | 1.9000 | 1.9000 | 308,092 |
| 07 Mar 2024 | 1.9500 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 604,268 |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 05 Mar 2024 | 1.9500 | 1.9980 | 1.9900 | 1.9500 | 1.9500 | 159,301 |
| *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.