0.63p-0.03 (-3.85%)30 Apr 2025, 12:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jangada Mines PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 30, 20250.65p0.65p0.60p0.63p94,690
Apr 29, 20250.65p0.65p0.65p0.65p100,000
Apr 25, 20250.65p0.60p0.59p0.65p132,608
Apr 24, 20250.70p0.70p0.60p0.65p412,517
Apr 23, 20250.70p0.65p0.65p0.70p22,162
Apr 22, 20250.70p0.75p0.65p0.70p578
Apr 17, 20250.70p0.75p0.65p0.70p202,202
Apr 15, 20250.70p0.67p0.67p0.70p100,000
Apr 14, 20250.70p0.75p0.75p0.70p1,230
Apr 11, 20250.70p0.75p0.67p0.75p101,500
Apr 10, 20250.70p0.75p0.65p0.70p318
Apr 8, 20250.68p0.75p0.65p0.70p586,862
Apr 7, 20250.68p0.69p0.65p0.68p463,200
Apr 4, 20250.68p0.69p0.65p0.68p200,000
Apr 3, 20250.68p0.70p0.70p0.68p85,959
Apr 2, 20250.68p0.69p0.65p0.68p200,000
Apr 1, 20250.68p0.66p0.64p0.68p177,043
Mar 31, 20250.75p0.70p0.70p0.68p7,153
Mar 28, 20250.75p0.70p0.70p0.75p122,700
Mar 27, 20250.75p0.77p0.70p0.75p110,726
Mar 20, 20250.75p0.80p0.80p0.75p15,530
Mar 14, 20250.75p0.71p0.71p0.75p45,300
Mar 13, 20250.72p0.77p0.70p0.75p100,362
Mar 12, 20250.72p0.77p0.77p0.72p461,011
Mar 11, 20250.72p0.65p0.65p0.72p2,413
Mar 10, 20250.75p0.70p0.70p0.72p100,000
Mar 6, 20250.75p0.80p0.80p0.75p141
Mar 4, 20250.75p0.77p0.77p0.75p13
Feb 28, 20250.75p0.77p0.70p0.75p18,503
Feb 24, 20250.75p0.77p0.77p0.75p6,386
Feb 20, 20250.75p0.74p0.70p0.75p150,008
Feb 19, 20250.75p0.77p0.70p0.75p259,910
Feb 18, 20250.75p0.70p0.70p0.75p200,000
Feb 17, 20250.75p0.78p0.71p0.75p511,509
Feb 13, 20250.75p0.80p0.70p0.75p3,530
Feb 10, 20250.75p0.80p0.71p0.75p107,259
Feb 7, 20250.75p0.78p0.70p0.75p207,800
Feb 5, 20250.75p0.70p0.70p0.75p8,196
Feb 3, 20250.75p0.71p0.71p0.75p164,718
Jan 31, 20250.75p0.80p0.72p0.75p17,515
Jan 30, 20250.75p0.80p0.70p0.75p2,650
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
Showing 1 to 50 of 196
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00