UK markets closed

Jangada Mines Plc (JAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.10000.0000 (0.00%)
At close: 10:34AM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20232.05552.14002.00002.10002.1000247,879
01 Dec 20232.10002.14002.05002.10002.1000426,773
30 Nov 20232.10002.00002.00002.10002.1000500
29 Nov 20232.10002.00002.00002.10002.1000158,326
28 Nov 20232.10002.00002.00002.10002.100050,000
27 Nov 20232.12502.10002.00002.10002.1000298,567
24 Nov 20232.22502.24902.02502.12502.1250419,556
23 Nov 20232.22502.24902.24902.22502.225080,613
22 Nov 20232.15002.40002.20002.22502.22501,090,049
21 Nov 20232.00002.24002.10002.15002.15002,164,850
20 Nov 20231.95002.09601.90402.00002.0000320,211
17 Nov 20231.95002.00001.90201.95001.9500162,375
16 Nov 20231.95001.99001.91001.95001.950023,500
15 Nov 20231.95001.99001.86001.95001.950070,126
14 Nov 20231.95002.04501.99001.95001.95001,148,617
13 Nov 20231.95001.94001.90801.95001.9500195,147
10 Nov 20231.95001.90801.90001.95001.9500110,015
09 Nov 20231.95001.90801.90801.95001.950029,043
08 Nov 20231.95001.90801.90801.95001.9500102,433
07 Nov 20232.00001.90801.90001.95001.950059,909
06 Nov 20232.00001.91001.91002.00002.000045,000
03 Nov 20232.05002.02001.91002.00002.0000125,000
02 Nov 20232.05002.07102.00002.05002.0500343,987
01 Nov 20232.05002.08002.00002.05002.0500270,796
31 Oct 20232.05002.09802.00002.05002.050099,772
30 Oct 20232.00002.08001.90402.05002.0500568,447
27 Oct 20231.90002.04001.88002.00002.0000803,320
26 Oct 20231.90001.89001.88001.90001.9000130,037
25 Oct 20231.90001.80001.80001.90001.900025,000
24 Oct 20231.90001.80001.80001.90001.9000132,237
23 Oct 20231.90001.83001.80001.90001.9000205,244
20 Oct 20231.90001.89001.82001.90001.9000128,290
19 Oct 20231.90001.83201.83001.85001.850085,000
18 Oct 20231.95002.00001.85001.85001.8500191,619
17 Oct 20231.95002.00001.90001.95001.950091,011
16 Oct 20231.95001.95001.95001.95001.9500-
13 Oct 20231.95001.99001.91501.95001.9500144,779
12 Oct 20231.95001.91501.91501.95001.95006,351
11 Oct 20231.95001.99801.90001.95001.9500413,136
10 Oct 20231.95001.99801.95001.95001.950050,125
09 Oct 20231.95001.90101.90001.95001.9500116,660
06 Oct 20231.95001.95001.95001.95001.9500-
05 Oct 20231.95001.95001.95001.95001.9500-
04 Oct 20232.05002.04001.90001.95001.950058,595
03 Oct 20232.05002.07002.00002.05002.050097,838
02 Oct 20232.05002.07002.00002.05002.050029,830
29 Sept 20232.05002.00002.00002.05002.050033,090
28 Sept 20232.05002.01102.01102.05002.050035,000
27 Sept 20232.05002.10002.10002.05002.050065
26 Sept 20232.05002.10002.01002.05002.0500350,091
25 Sept 20232.05002.09002.04102.05002.0500316,102
22 Sept 20232.05002.20002.00002.05002.05001,398,997
21 Sept 20232.10002.00001.99302.05002.050050,909
20 Sept 20232.15002.20002.00002.10002.100025,536
19 Sept 20232.15002.20002.10002.15002.150039,993
18 Sept 20232.15002.13502.10002.15002.1500188,855
15 Sept 20232.15002.13502.13502.15002.150039,636
14 Sept 20232.25002.30002.21002.15002.150041,910
13 Sept 20232.35002.30002.22602.25002.2500476,418
12 Sept 20232.35002.30002.30002.35002.3500476
11 Sept 20232.35002.35002.30002.35002.3500295,613
08 Sept 20232.40002.47002.21002.35002.3500263,847
07 Sept 20232.40002.31002.30502.40002.400078,004
06 Sept 20232.40002.50002.30002.40002.400018,111
05 Sept 20232.40002.48002.30002.40002.400065,988
04 Sept 20232.40002.48002.48002.40002.4000200
01 Sept 20232.40002.46002.31002.40002.400050,101
31 Aug 20232.40002.50002.20002.40002.4000235,460
30 Aug 20232.40002.30002.30002.40002.400085,502
29 Aug 20232.40002.30002.20002.40002.400096,111
25 Aug 20232.40002.31302.30002.40002.400026,088
24 Aug 20232.40002.30002.30002.40002.400069,978
23 Aug 20232.40002.50002.50002.40002.4000656
22 Aug 20232.40002.30002.30002.40002.400062,500
21 Aug 20232.40002.31002.30002.40002.400012,558
18 Aug 20232.40002.50002.30002.40002.40002,683
17 Aug 20232.35002.50002.27002.40002.4000272,374
16 Aug 20232.35002.50002.20002.35002.3500550
15 Aug 20232.35002.27002.27002.35002.350022,048
14 Aug 20232.35002.35002.35002.35002.3500-
11 Aug 20232.35002.50002.50002.35002.3500800
10 Aug 20232.35002.21002.20002.35002.350023,315
09 Aug 20232.35002.33302.11002.35002.3500126,735
08 Aug 20232.35002.20002.20002.35002.3500200
07 Aug 20232.35002.38002.21502.35002.3500150,975
04 Aug 20232.25002.50002.20202.35002.3500524,703
03 Aug 20232.25002.20302.20302.25002.250037,892
02 Aug 20232.25002.27502.20002.25002.25005,602
01 Aug 20232.40002.40802.10402.25002.2500667,113
31 Jul 20232.45002.50002.30002.40002.4000227,469
28 Jul 20232.45002.49002.32002.45002.450095,080
27 Jul 20232.45002.45002.30002.45002.4500273,320
26 Jul 20232.50002.41002.21502.45002.4500226,512
25 Jul 20232.55002.40002.37502.50002.500095,731
24 Jul 20232.65002.60002.40002.55002.5500294,480
21 Jul 20232.65002.70002.50002.65002.6500188,231
20 Jul 20232.75002.70002.50002.65002.6500232,330
19 Jul 20232.75002.80002.70002.75002.750015,060
18 Jul 20232.75002.73502.70002.75002.75005,738
17 Jul 20232.75002.75002.75002.75002.7500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...