UK Markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.35 -1.55 (-2.19%) GOLD FUTURES
1,995.90 +46.30 (+2.37%) DOW
32,105.25 +75.14 (+0.23%) BTC-GBP
23,001.57 +870.48 (+3.93%)
Jangada Mines Plc (JAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 3.0020 | 3.0020 | 3.0000 | 3.0500 | 3.0500 | 60,526 |
| 22 Mar 2023 | 3.0500 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 5,225 |
| 21 Mar 2023 | 3.0500 | 3.0200 | 3.0000 | 3.0500 | 3.0500 | 5,366 |
| 20 Mar 2023 | 3.1250 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 583,212 |
| 17 Mar 2023 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 16 Mar 2023 | 3.0750 | 3.2000 | 3.0990 | 3.1250 | 3.1250 | 424,278 |
| 15 Mar 2023 | 3.2250 | 3.2300 | 3.0990 | 3.0750 | 3.0750 | 164,811 |
| 14 Mar 2023 | 3.2250 | 3.2000 | 3.2000 | 3.2250 | 3.2250 | 18,084 |
| 13 Mar 2023 | 3.3500 | 3.3020 | 3.2000 | 3.2250 | 3.2250 | 269,832 |
| 10 Mar 2023 | 3.3500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 1,379 |
| 09 Mar 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 581,830 |
| 08 Mar 2023 | 3.3500 | 3.3330 | 3.3020 | 3.3500 | 3.3500 | 258,857 |
| 07 Mar 2023 | 3.3250 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 256,019 |
| 06 Mar 2023 | 3.3250 | 3.3970 | 3.2500 | 3.3250 | 3.3250 | 79,578 |
| 03 Mar 2023 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 02 Mar 2023 | 3.3250 | 3.4000 | 3.2780 | 3.3250 | 3.3250 | 371,245 |
| 01 Mar 2023 | 3.5500 | 3.4500 | 3.2000 | 3.3250 | 3.3250 | 1,090,829 |
| 28 Feb 2023 | 3.7500 | 3.7000 | 3.3000 | 3.5500 | 3.5500 | 861,949 |
| 27 Feb 2023 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 36,474 |
| 24 Feb 2023 | 3.7500 | 3.7990 | 3.7000 | 3.7500 | 3.7500 | 13,722 |
| 23 Feb 2023 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 213,122 |
| 22 Feb 2023 | 3.6500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 35,122 |
| 21 Feb 2023 | 3.6500 | 3.7000 | 3.6980 | 3.6500 | 3.6500 | 501,511 |
| 20 Feb 2023 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 30,270 |
| 17 Feb 2023 | 3.6000 | 3.7000 | 3.6020 | 3.6500 | 3.6500 | 101,208 |
| 16 Feb 2023 | 3.5500 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 35,318 |
| 15 Feb 2023 | 3.4000 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 864,044 |
| 14 Feb 2023 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 49,113 |
| 13 Feb 2023 | 3.4000 | 3.3040 | 3.3040 | 3.4000 | 3.4000 | 94,155 |
| 10 Feb 2023 | 3.3000 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 382,937 |
| 09 Feb 2023 | 3.3500 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 484,870 |
| 08 Feb 2023 | 3.6500 | 3.7000 | 3.3100 | 3.3500 | 3.3500 | 621,010 |
| 07 Feb 2023 | 3.6500 | 3.7700 | 3.6000 | 3.6500 | 3.6500 | 112,987 |
| 06 Feb 2023 | 3.6500 | 3.9920 | 3.6080 | 3.6500 | 3.6500 | 206,940 |
| 03 Feb 2023 | 3.6500 | 3.6880 | 3.6320 | 3.6500 | 3.6500 | 268,815 |
| 02 Feb 2023 | 3.7000 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 141,797 |
| 01 Feb 2023 | 3.6500 | 3.7750 | 3.6000 | 3.7000 | 3.7000 | 472,245 |
| 31 Jan 2023 | 3.6500 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 722,207 |
| 30 Jan 2023 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 251,673 |
| 27 Jan 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 31,634 |
| 26 Jan 2023 | 3.7500 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 471,191 |
| 25 Jan 2023 | 4.5000 | 4.5000 | 3.6000 | 3.7500 | 3.7500 | 1,653,092 |
| 24 Jan 2023 | 4.8500 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 194,252 |
| 23 Jan 2023 | 4.8500 | 4.7000 | 4.7000 | 4.8500 | 4.8500 | 27,864 |
| 20 Jan 2023 | 4.8500 | 4.9100 | 4.7000 | 4.8500 | 4.8500 | 91,199 |
| 19 Jan 2023 | 5.0000 | 4.8400 | 4.8260 | 4.8500 | 4.8500 | 65,457 |
| 18 Jan 2023 | 5.0500 | 5.2000 | 4.8350 | 5.0000 | 5.0000 | 152,662 |
| 17 Jan 2023 | 5.0500 | 5.1940 | 4.9000 | 5.0500 | 5.0500 | 130,261 |
| 16 Jan 2023 | 5.0000 | 5.2000 | 4.9750 | 5.0500 | 5.0500 | 50,827 |
| 13 Jan 2023 | 5.1000 | 5.3000 | 4.8000 | 5.3000 | 5.3000 | 319,061 |
| 12 Jan 2023 | 4.7500 | 5.1500 | 4.7900 | 5.1000 | 5.1000 | 400,333 |
| 11 Jan 2023 | 4.6000 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 216,573 |
| 10 Jan 2023 | 4.3000 | 4.7000 | 4.3300 | 4.6000 | 4.6000 | 363,803 |
| 09 Jan 2023 | 4.1000 | 4.4000 | 4.0300 | 4.3000 | 4.3000 | 295,462 |
| 06 Jan 2023 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 224,301 |
| 05 Jan 2023 | 4.1000 | 4.4000 | 4.0000 | 4.1000 | 4.1000 | 1,010,807 |
| 04 Jan 2023 | 4.1000 | 4.1950 | 4.0000 | 4.1000 | 4.1000 | 83,969 |
| 03 Jan 2023 | 4.0500 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 13,357 |
| 30 Dec 2022 | 4.0500 | 4.1800 | 4.1750 | 4.0500 | 4.0500 | 6,249 |
| 29 Dec 2022 | 3.9500 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 140,794 |
| 28 Dec 2022 | 3.7500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 40,246 |
| 23 Dec 2022 | 3.9500 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 45,000 |
| 22 Dec 2022 | 4.1000 | 4.0000 | 3.9980 | 3.9500 | 3.9500 | 51,313 |
| 21 Dec 2022 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 52,085 |
| 20 Dec 2022 | 4.1000 | 4.0600 | 4.0500 | 4.1000 | 4.1000 | 117,935 |
| 19 Dec 2022 | 4.1000 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 58,724 |
| 16 Dec 2022 | 4.1000 | 4.1900 | 4.0000 | 4.1000 | 4.1000 | 120,530 |
| 15 Dec 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Dec 2022 | 4.7500 | 4.3000 | 4.0400 | 4.1000 | 4.1000 | 287,777 |
| 13 Dec 2022 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 13,467 |
| 12 Dec 2022 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 108,382 |
| 09 Dec 2022 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 107,799 |
| 08 Dec 2022 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 7,835 |
| 07 Dec 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 06 Dec 2022 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 135,369 |
| 05 Dec 2022 | 4.7500 | 5.0000 | 4.6200 | 4.7500 | 4.7500 | 35,492 |
| 02 Dec 2022 | 4.7500 | 4.6200 | 4.6200 | 4.7500 | 4.7500 | 4,330 |
| 01 Dec 2022 | 4.7500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 72,782 |
| 30 Nov 2022 | 4.9000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 84,512 |
| 29 Nov 2022 | 4.9000 | 4.8000 | 4.8000 | 4.9000 | 4.9000 | 100,335 |
| 28 Nov 2022 | 4.9000 | 4.8000 | 4.8000 | 4.9000 | 4.9000 | 37,834 |
| 25 Nov 2022 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 680,196 |
| 24 Nov 2022 | 5.2000 | 5.1250 | 4.8250 | 4.9000 | 4.9000 | 556,770 |
| 23 Nov 2022 | 5.4000 | 5.3900 | 5.1250 | 5.2000 | 5.2000 | 187,170 |
| 22 Nov 2022 | 5.4000 | 5.3000 | 5.3000 | 5.4000 | 5.4000 | 55,442 |
| 21 Nov 2022 | 5.6500 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 170,890 |
| 18 Nov 2022 | 5.9000 | 5.8230 | 5.5770 | 5.6500 | 5.6500 | 500,445 |
| 17 Nov 2022 | 5.9000 | 6.0400 | 5.7560 | 5.9000 | 5.9000 | 580,483 |
| 16 Nov 2022 | 5.9000 | 6.2000 | 5.6250 | 5.9000 | 5.9000 | 706,670 |
| 15 Nov 2022 | 5.2000 | 6.0420 | 5.1530 | 5.9000 | 5.9000 | 958,570 |
| 14 Nov 2022 | 5.4000 | 5.5800 | 5.1000 | 5.2000 | 5.2000 | 527,554 |
| 11 Nov 2022 | 5.3500 | 5.6000 | 5.2000 | 5.4000 | 5.4000 | 337,666 |
| 10 Nov 2022 | 5.0500 | 5.4270 | 4.9000 | 5.3500 | 5.3500 | 464,853 |
| 09 Nov 2022 | 5.2500 | 5.2700 | 5.0000 | 5.0500 | 5.0500 | 484,032 |
| 08 Nov 2022 | 5.3000 | 5.7000 | 5.0000 | 5.2500 | 5.2500 | 1,614,378 |
| 07 Nov 2022 | 4.8500 | 5.5000 | 4.8900 | 5.3000 | 5.3000 | 680,650 |
| 04 Nov 2022 | 4.4500 | 5.2200 | 4.5000 | 4.8500 | 4.8500 | 1,180,120 |
| 03 Nov 2022 | 4.1000 | 4.6990 | 4.0000 | 4.4500 | 4.4500 | 621,336 |
| 02 Nov 2022 | 4.2000 | 4.2700 | 4.0000 | 4.1000 | 4.1000 | 305,642 |
| 01 Nov 2022 | 3.9500 | 4.5000 | 4.0000 | 4.2000 | 4.2000 | 883,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
