UK markets closed

Jangada Mines Plc (JAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.3500+0.1000 (+8.00%)
At close: 11:52AM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.30001.50001.20601.35001.3500239,552
24 Jun 20241.25001.20201.20201.25001.250011,832
21 Jun 20241.15001.30001.01501.25001.25001,542,896
20 Jun 20241.15001.20001.10001.15001.15007,922
19 Jun 20241.15001.10001.10001.15001.150037,450
18 Jun 20241.15001.10001.10001.15001.150013,905
17 Jun 20241.20001.23001.10001.15001.150092,160
14 Jun 20241.25001.30001.20001.20001.2000103,846
13 Jun 20241.35001.30001.13701.25001.2500390,788
12 Jun 20241.35001.36401.36401.35001.35005,000
11 Jun 20241.42501.50001.30001.35001.3500222,303
10 Jun 20241.30001.49601.30001.42501.4250223,477
07 Jun 20241.30001.32701.32701.30001.300093,268
06 Jun 20241.30001.23001.23001.30001.300057,188
05 Jun 20241.30001.24001.20001.30001.300012,579
04 Jun 20241.30001.40001.20001.30001.300025,913
03 Jun 20241.30001.37001.23001.30001.3000152,089
31 May 20241.30001.23001.20001.30001.300033,814
30 May 20241.30001.30001.30001.30001.3000-
29 May 20241.30001.40001.40001.30001.300048,225
28 May 20241.30001.40001.37001.30001.300077,504
24 May 20241.30001.40001.20001.30001.300026,076
23 May 20241.30001.30001.30001.30001.3000-
22 May 20241.30001.36001.20401.30001.300052,317
21 May 20241.25001.30001.20001.30001.3000152,138
20 May 20241.25001.28301.28301.25001.250038,027
17 May 20241.25001.30001.20001.25001.250080,330
16 May 20241.25001.30001.20001.25001.25008,245
15 May 20241.30001.30001.20001.25001.2500398,319
14 May 20241.30001.40001.20001.30001.3000109,435
13 May 20241.40001.43001.20001.43001.4300408,727
10 May 20241.25001.50001.20001.40001.40001,075,145
09 May 20241.25001.26901.22101.25001.2500527,743
08 May 20241.25001.26901.22101.25001.2500105,990
07 May 20241.25001.30001.20001.25001.2500284,593
03 May 20241.25001.25001.25001.25001.2500-
02 May 20241.25001.25001.25001.25001.2500-
01 May 20241.25001.30001.30001.25001.2500769
30 Apr 20241.30001.30001.20001.25001.25001,114,013
29 Apr 20241.30001.20001.20001.30001.3000724
26 Apr 20241.30001.40001.26101.30001.300031,178
25 Apr 20241.30001.30001.30001.30001.3000-
24 Apr 20241.30001.34901.34901.30001.300035,142
23 Apr 20241.30001.30001.30001.30001.3000-
22 Apr 20241.35001.32801.27501.30001.3000701,321
19 Apr 20241.40001.45001.32001.35001.35001,268,264
18 Apr 20241.52501.55001.35001.35001.3500100,131
17 Apr 20241.52501.50101.49001.52501.525053,523
16 Apr 20241.52501.52501.52501.52501.5250-
15 Apr 20241.55001.48301.48301.52501.525083,850
12 Apr 20241.55001.51001.50001.55001.5500266,094
11 Apr 20241.55001.59801.50601.55001.550016,556
10 Apr 20241.85001.88001.51001.55001.55001,172,083
09 Apr 20241.85001.88001.88001.85001.850017,000
08 Apr 20241.85002.00001.70001.85001.8500116,359
05 Apr 20241.85001.85001.85001.85001.8500-
04 Apr 20241.85001.85001.85001.85001.8500-
03 Apr 20241.85001.71001.71001.85001.850039,055
02 Apr 20241.85001.71001.71001.85001.850061,222
28 Mar 20241.85001.70001.70001.85001.85001,167
27 Mar 20241.95001.95001.95001.95001.9500-
26 Mar 20241.85001.95001.70601.95001.950079,836
25 Mar 20241.90001.80001.70001.85001.8500163,182
22 Mar 20241.90001.90001.90001.90001.9000-
21 Mar 20241.90001.70001.70001.90001.9000100,559
20 Mar 20241.90002.00002.00001.90001.90002,500
19 Mar 20241.90001.90001.90001.90001.9000-
18 Mar 20241.90002.00001.83001.90001.900059,545
15 Mar 20241.90002.00001.80002.00002.0000277,124
14 Mar 20241.85001.97701.80001.90001.9000282,566
13 Mar 20241.85001.85001.85001.85001.8500-
12 Mar 20241.90001.87101.80001.85001.850038,865
11 Mar 20241.90001.87801.80401.90001.90005,101
08 Mar 20241.85001.99001.67501.90001.9000308,092
07 Mar 20241.95002.00001.80001.80001.8000604,268
06 Mar 20241.95001.95001.95001.95001.9500-
05 Mar 20241.95001.99801.99001.95001.9500159,301
04 Mar 20242.10002.00001.82501.95001.9500768,574
01 Mar 20242.10002.01201.96002.10002.1000269,887
29 Feb 20242.10002.19602.19602.10002.1000227
28 Feb 20242.10002.20002.00002.10002.1000103
27 Feb 20242.10002.20002.02002.10002.100049,072
26 Feb 20242.10002.17501.96002.10002.100059,960
23 Feb 20242.10002.02002.02002.10002.100098,282
22 Feb 20242.10002.02002.02002.10002.100015,635
21 Feb 20242.10002.14002.02002.10002.1000251,703
20 Feb 20242.10002.10002.10002.10002.1000-
19 Feb 20242.10002.14002.02002.10002.100080,402
16 Feb 20242.10002.20002.02002.10002.1000257,425
15 Feb 20242.10002.10002.10002.10002.1000-
14 Feb 20242.10002.19002.00002.10002.100024,250
13 Feb 20242.15002.20002.00002.10002.100075,816
12 Feb 20242.15002.04102.04102.15002.150095,000
09 Feb 20242.15002.30002.02502.15002.1500589,639
08 Feb 20242.05002.27002.00002.15002.1500139,615
07 Feb 20242.10002.09802.00002.05002.0500114,587
06 Feb 20241.90002.50001.90002.10002.10002,311,039
05 Feb 20241.67501.95001.70001.90001.9000442,634
02 Feb 20241.50001.70001.50001.67501.67501,542,723
01 Feb 20241.50001.50001.50001.50001.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...