UK Markets closed

Jangada Mines Plc (JAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.05000.0000 (0.00%)
At close: 04:35PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20233.00203.00203.00003.05003.050060,526
22 Mar 20233.05003.10003.02003.05003.05005,225
21 Mar 20233.05003.02003.00003.05003.05005,366
20 Mar 20233.12503.13003.03003.05003.0500583,212
17 Mar 20233.12503.12503.12503.12503.1250-
16 Mar 20233.07503.20003.09903.12503.1250424,278
15 Mar 20233.22503.23003.09903.07503.0750164,811
14 Mar 20233.22503.20003.20003.22503.225018,084
13 Mar 20233.35003.30203.20003.22503.2250269,832
10 Mar 20233.35003.40003.40003.35003.35001,379
09 Mar 20233.35003.40003.30003.35003.3500581,830
08 Mar 20233.35003.33303.30203.35003.3500258,857
07 Mar 20233.32503.40003.30003.40003.4000256,019
06 Mar 20233.32503.39703.25003.32503.325079,578
03 Mar 20233.32503.32503.32503.32503.3250-
02 Mar 20233.32503.40003.27803.32503.3250371,245
01 Mar 20233.55003.45003.20003.32503.32501,090,829
28 Feb 20233.75003.70003.30003.55003.5500861,949
27 Feb 20233.75003.80003.70003.75003.750036,474
24 Feb 20233.75003.79903.70003.75003.750013,722
23 Feb 20233.75003.80003.70003.75003.7500213,122
22 Feb 20233.65003.80003.70003.75003.750035,122
21 Feb 20233.65003.70003.69803.65003.6500501,511
20 Feb 20233.65003.70003.60003.65003.650030,270
17 Feb 20233.60003.70003.60203.65003.6500101,208
16 Feb 20233.55003.70003.50003.60003.600035,318
15 Feb 20233.40003.70003.40003.55003.5500864,044
14 Feb 20233.40003.50003.30003.40003.400049,113
13 Feb 20233.40003.30403.30403.40003.400094,155
10 Feb 20233.30003.50003.33003.40003.4000382,937
09 Feb 20233.35003.40003.20003.40003.4000484,870
08 Feb 20233.65003.70003.31003.35003.3500621,010
07 Feb 20233.65003.77003.60003.65003.6500112,987
06 Feb 20233.65003.99203.60803.65003.6500206,940
03 Feb 20233.65003.68803.63203.65003.6500268,815
02 Feb 20233.70003.69003.60003.65003.6500141,797
01 Feb 20233.65003.77503.60003.70003.7000472,245
31 Jan 20233.65003.70003.55003.65003.6500722,207
30 Jan 20233.65003.70003.60003.65003.6500251,673
27 Jan 20233.65003.70003.65003.65003.650031,634
26 Jan 20233.75003.80003.60003.65003.6500471,191
25 Jan 20234.50004.50003.60003.75003.75001,653,092
24 Jan 20234.85004.70004.50004.55004.5500194,252
23 Jan 20234.85004.70004.70004.85004.850027,864
20 Jan 20234.85004.91004.70004.85004.850091,199
19 Jan 20235.00004.84004.82604.85004.850065,457
18 Jan 20235.05005.20004.83505.00005.0000152,662
17 Jan 20235.05005.19404.90005.05005.0500130,261
16 Jan 20235.00005.20004.97505.05005.050050,827
13 Jan 20235.10005.30004.80005.30005.3000319,061
12 Jan 20234.75005.15004.79005.10005.1000400,333
11 Jan 20234.60005.00004.50004.75004.7500216,573
10 Jan 20234.30004.70004.33004.60004.6000363,803
09 Jan 20234.10004.40004.03004.30004.3000295,462
06 Jan 20234.10004.20004.00004.10004.1000224,301
05 Jan 20234.10004.40004.00004.10004.10001,010,807
04 Jan 20234.10004.19504.00004.10004.100083,969
03 Jan 20234.05004.20004.00004.10004.100013,357
30 Dec 20224.05004.18004.17504.05004.05006,249
29 Dec 20223.95004.10003.90004.05004.0500140,794
28 Dec 20223.75004.00003.90003.95003.950040,246
23 Dec 20223.95004.00004.00003.95003.950045,000
22 Dec 20224.10004.00003.99803.95003.950051,313
21 Dec 20224.10004.20004.00004.10004.100052,085
20 Dec 20224.10004.06004.05004.10004.1000117,935
19 Dec 20224.10004.20004.05004.10004.100058,724
16 Dec 20224.10004.19004.00004.10004.1000120,530
15 Dec 20224.10004.10004.10004.10004.1000-
14 Dec 20224.75004.30004.04004.10004.1000287,777
13 Dec 20224.75004.50004.50004.75004.750013,467
12 Dec 20224.75005.00004.50004.75004.7500108,382
09 Dec 20224.75005.00004.50004.75004.7500107,799
08 Dec 20224.75004.50004.50004.75004.75007,835
07 Dec 20224.75004.75004.75004.75004.7500-
06 Dec 20224.75005.00004.50004.75004.7500135,369
05 Dec 20224.75005.00004.62004.75004.750035,492
02 Dec 20224.75004.62004.62004.75004.75004,330
01 Dec 20224.75004.75004.62004.75004.750072,782
30 Nov 20224.90004.80004.70004.75004.750084,512
29 Nov 20224.90004.80004.80004.90004.9000100,335
28 Nov 20224.90004.80004.80004.90004.900037,834
25 Nov 20224.90005.00004.80004.90004.9000680,196
24 Nov 20225.20005.12504.82504.90004.9000556,770
23 Nov 20225.40005.39005.12505.20005.2000187,170
22 Nov 20225.40005.30005.30005.40005.400055,442
21 Nov 20225.65005.70005.30005.40005.4000170,890
18 Nov 20225.90005.82305.57705.65005.6500500,445
17 Nov 20225.90006.04005.75605.90005.9000580,483
16 Nov 20225.90006.20005.62505.90005.9000706,670
15 Nov 20225.20006.04205.15305.90005.9000958,570
14 Nov 20225.40005.58005.10005.20005.2000527,554
11 Nov 20225.35005.60005.20005.40005.4000337,666
10 Nov 20225.05005.42704.90005.35005.3500464,853
09 Nov 20225.25005.27005.00005.05005.0500484,032
08 Nov 20225.30005.70005.00005.25005.25001,614,378
07 Nov 20224.85005.50004.89005.30005.3000680,650
04 Nov 20224.45005.22004.50004.85004.85001,180,120
03 Nov 20224.10004.69904.00004.45004.4500621,336
02 Nov 20224.20004.27004.00004.10004.1000305,642
01 Nov 20223.95004.50004.00004.20004.2000883,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...