Jangada Mines Plc (JAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:40PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 2.1000 | 2.0000 | 1.8250 | 1.9500 | 1.9500 | 768,574 |
| 01 Mar 2024 | 2.1000 | 2.0120 | 1.9600 | 2.1000 | 2.1000 | 269,887 |
| 29 Feb 2024 | 2.1000 | 2.1960 | 2.1960 | 2.1000 | 2.1000 | 227 |
| 28 Feb 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 103 |
| 27 Feb 2024 | 2.1000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 49,072 |
| 26 Feb 2024 | 2.1000 | 2.1750 | 1.9600 | 2.1000 | 2.1000 | 59,960 |
| 23 Feb 2024 | 2.1000 | 2.0200 | 2.0200 | 2.1000 | 2.1000 | 98,282 |
| 22 Feb 2024 | 2.1000 | 2.0200 | 2.0200 | 2.1000 | 2.1000 | 15,635 |
| 21 Feb 2024 | 2.1000 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 251,703 |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 Feb 2024 | 2.1000 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 80,402 |
| 16 Feb 2024 | 2.1000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 257,425 |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 14 Feb 2024 | 2.1000 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 24,250 |
| 13 Feb 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 75,816 |
| 12 Feb 2024 | 2.1500 | 2.0410 | 2.0410 | 2.1500 | 2.1500 | 95,000 |
| 09 Feb 2024 | 2.1500 | 2.3000 | 2.0250 | 2.1500 | 2.1500 | 589,639 |
| 08 Feb 2024 | 2.0500 | 2.2700 | 2.0000 | 2.1500 | 2.1500 | 139,615 |
| 07 Feb 2024 | 2.1000 | 2.0980 | 2.0000 | 2.0500 | 2.0500 | 114,587 |
| 06 Feb 2024 | 1.9000 | 2.5000 | 1.9000 | 2.1000 | 2.1000 | 2,311,039 |
| 05 Feb 2024 | 1.6750 | 1.9500 | 1.7000 | 1.9000 | 1.9000 | 442,634 |
| 02 Feb 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6750 | 1.6750 | 1,542,723 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 31 Jan 2024 | 1.5000 | 1.4170 | 1.4170 | 1.5000 | 1.5000 | 4,491 |
| 30 Jan 2024 | 1.4000 | 1.5380 | 1.4800 | 1.5000 | 1.5000 | 140,537 |
| 29 Jan 2024 | 1.3500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 36,297 |
| 26 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 25 Jan 2024 | 1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 71 |
| 24 Jan 2024 | 1.3500 | 1.4000 | 1.3170 | 1.4000 | 1.4000 | 55,879 |
| 23 Jan 2024 | 1.3500 | 1.4000 | 1.3170 | 1.4000 | 1.4000 | 57,300 |
| 22 Jan 2024 | 1.3500 | 1.4300 | 1.2000 | 1.4300 | 1.4300 | 1,014,374 |
| 19 Jan 2024 | 1.5500 | 1.5850 | 1.3000 | 1.4000 | 1.4000 | 588,351 |
| 18 Jan 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 206,369 |
| 17 Jan 2024 | 1.4500 | 1.6000 | 1.4990 | 1.6000 | 1.6000 | 507,884 |
| 16 Jan 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 255,683 |
| 15 Jan 2024 | 1.5000 | 1.4130 | 1.4130 | 1.5000 | 1.5000 | 96,564 |
| 12 Jan 2024 | 1.5250 | 1.5250 | 1.4610 | 1.5000 | 1.5000 | 485,125 |
| 11 Jan 2024 | 1.4250 | 1.5500 | 1.4450 | 1.5000 | 1.5000 | 501,599 |
| 10 Jan 2024 | 1.5000 | 1.4980 | 1.4000 | 1.4250 | 1.4250 | 630,404 |
| 09 Jan 2024 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 354,464 |
| 08 Jan 2024 | 1.6500 | 1.6190 | 1.6000 | 1.6000 | 1.6000 | 152,800 |
| 05 Jan 2024 | 1.6500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 150,000 |
| 04 Jan 2024 | 1.6500 | 1.6300 | 1.6100 | 1.6500 | 1.6500 | 331,715 |
| 03 Jan 2024 | 1.6500 | 1.6690 | 1.6000 | 1.6500 | 1.6500 | 40,121 |
| 02 Jan 2024 | 1.5750 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 444,794 |
| 29 Dec 2023 | 1.5500 | 1.6000 | 1.4000 | 1.5750 | 1.5750 | 634,093 |
| 28 Dec 2023 | 1.4000 | 1.7000 | 1.3000 | 1.5500 | 1.5500 | 899,084 |
| 27 Dec 2023 | 1.6500 | 1.7000 | 1.3000 | 1.4000 | 1.4000 | 1,303,411 |
| 22 Dec 2023 | 1.7000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 167,246 |
| 21 Dec 2023 | 1.8500 | 1.9000 | 1.6100 | 1.7650 | 1.7650 | 339,238 |
| 20 Dec 2023 | 1.9000 | 1.9400 | 1.7500 | 1.8500 | 1.8500 | 150,469 |
| 19 Dec 2023 | 1.9000 | 1.8000 | 1.7900 | 1.9000 | 1.9000 | 117,851 |
| 18 Dec 2023 | 1.9000 | 1.9490 | 1.8040 | 1.9000 | 1.9000 | 245,219 |
| 15 Dec 2023 | 1.7500 | 1.9750 | 1.7000 | 1.9400 | 1.9400 | 492,307 |
| 14 Dec 2023 | 2.0500 | 2.1000 | 1.7000 | 1.7500 | 1.7500 | 819,189 |
| 13 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 12 Dec 2023 | 2.0500 | 2.0000 | 2.0000 | 2.0500 | 2.0500 | 15,000 |
| 11 Dec 2023 | 2.0500 | 2.0150 | 2.0000 | 2.0500 | 2.0500 | 142,180 |
| 08 Dec 2023 | 2.0500 | 2.1000 | 1.8600 | 2.0500 | 2.0500 | 62,535 |
| 07 Dec 2023 | 2.0500 | 2.0200 | 1.9500 | 2.0500 | 2.0500 | 106,732 |
| 06 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 292,710 |
| 05 Dec 2023 | 2.1000 | 2.1390 | 2.0110 | 2.1000 | 2.1000 | 76,306 |
| 04 Dec 2023 | 2.1000 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 247,879 |
| *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.