1. Share Prices

  2. Jangada Mines PLC (JAN)

0.75p+0.07 (+11.11%)24 Jan 2025, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jangada Mines PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20250.68p0.80p0.68p0.75p2,674,541
Jan 23, 20250.68p0.70p0.65p0.68p503,668
Jan 22, 20250.78p0.80p0.65p0.68p2,676,680
Jan 21, 20250.78p0.76p0.76p0.78p61,599
Jan 17, 20250.85p0.90p0.71p0.82p2,700,586
Jan 16, 20250.85p0.92p0.90p0.85p29,609
Jan 15, 20250.82p0.90p0.80p0.85p285,944
Jan 13, 20250.72p0.90p0.74p0.82p3,001,417
Jan 10, 20250.75p0.74p0.72p0.72p20,810
Jan 9, 20250.78p0.75p0.75p0.72p67,933
Jan 7, 20250.78p0.75p0.75p0.78p15,920
Jan 3, 20250.78p0.79p0.75p0.78p425,763
Jan 2, 20250.78p0.76p0.76p0.78p16,000
Dec 30, 20240.78p0.75p0.75p0.78p394
Dec 27, 20240.78p0.79p0.79p0.78p126
Dec 24, 20240.82p0.80p0.76p0.78p148,266
Dec 23, 20240.82p0.80p0.80p0.82p36,000
Dec 19, 20240.82p0.80p0.80p0.82p84,488
Dec 17, 20240.82p0.80p0.80p0.82p14,473
Dec 16, 20240.82p0.80p0.80p0.82p31,559
Dec 13, 20240.85p0.82p0.80p0.82p245,136
Dec 12, 20240.85p0.80p0.80p0.85p3,782
Dec 10, 20240.82p0.87p0.80p0.85p138,330
Dec 9, 20240.82p0.85p0.75p0.79p1,430,222
Dec 5, 20240.82p0.85p0.81p0.82p2,580
Dec 3, 20240.82p0.81p0.80p0.82p350,000
Dec 2, 20240.85p0.82p0.82p0.82p457,845
Nov 29, 20240.88p0.95p0.82p0.85p9,134
Nov 28, 20240.88p0.92p0.92p0.88p30,000
Nov 27, 20240.88p0.88p0.81p0.88p227,675
Nov 25, 20240.85p0.90p0.80p0.88p719,319
Nov 22, 20240.85p0.81p0.80p0.85p6,919
Nov 21, 20240.95p0.91p0.77p0.85p2,618,950
Nov 20, 20241.00p1.07p0.90p0.95p1,687,043
Nov 19, 20240.95p1.00p0.90p1.00p649,100
Nov 18, 20240.95p1.03p0.90p0.95p1,890,008
Nov 15, 20241.07p1.03p0.90p0.95p2,115,001
Nov 14, 20241.07p1.01p1.01p1.07p1,760
Nov 13, 20241.20p1.15p1.02p1.07p623,000
Nov 12, 20241.20p1.22p1.20p1.20p80,000
Nov 11, 20241.20p1.15p1.15p1.20p95,564
Nov 8, 20241.27p1.35p1.15p1.20p1,172,370
Nov 7, 20241.30p1.26p1.25p1.27p42,415
Nov 6, 20241.30p1.31p1.25p1.30p88,362
Nov 5, 20241.10p1.31p1.19p1.30p704,956
Nov 4, 20241.10p1.20p1.20p1.10p83
Nov 1, 20241.10p1.14p1.14p1.10p87,413
Oct 31, 20241.10p1.00p1.00p1.10p19,299
Oct 30, 20241.10p1.20p1.00p1.10p78,943
Oct 28, 20241.10p1.20p1.00p1.10p90,593
12345
Showing 1 to 50 of 208

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.