Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Jangada Mines Plc (JAN.L)

0.6250
-0.0250
(-3.85%)
At close: April 30 at 12:54:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.62500.62500.62500.62500.6250-
May 1, 20250.62500.62500.62500.62500.6250-
Apr 30, 20250.65000.65000.60000.62500.625094,690
Apr 29, 20250.65000.65000.65000.65000.6500100,000
Apr 28, 20250.65000.65000.65000.65000.6500-
Apr 25, 20250.65000.60100.59000.65000.6500132,608
Apr 24, 20250.70000.70000.60000.65000.6500412,517
Apr 23, 20250.70000.65000.65000.70000.700022,162
Apr 22, 20250.70000.75000.65000.70000.7000578
Apr 17, 20250.70000.75000.65100.70000.7000202,202
Apr 16, 20250.70000.70000.70000.70000.7000-
Apr 15, 20250.70000.67000.67000.70000.7000100,000
Apr 14, 20250.70000.75000.75000.70000.70001,230
Apr 11, 20250.70000.75000.67000.75000.7500101,500
Apr 10, 20250.70000.75000.65000.70000.7000318
Apr 9, 20250.70000.70000.70000.70000.7000-
Apr 8, 20250.67500.75000.65200.70000.7000586,862
Apr 7, 20250.67500.69000.65000.67500.6750463,200
Apr 4, 20250.67500.69000.65100.67500.6750200,000
Apr 3, 20250.67500.69800.69800.67500.675085,959
Apr 2, 20250.67500.69000.65100.67500.6750200,000
Apr 1, 20250.67500.66000.63500.67500.6750177,043
Mar 31, 20250.75000.69900.69900.67500.67507,153
Mar 28, 20250.75000.70000.70000.75000.7500122,700
Mar 27, 20250.75000.76800.70000.75000.7500110,726
Mar 26, 20250.75000.75000.75000.75000.7500-
Mar 25, 20250.75000.75000.75000.75000.7500-
Mar 24, 20250.75000.75000.75000.75000.7500-
Mar 21, 20250.75000.75000.75000.75000.7500-
Mar 20, 20250.75000.80000.80000.75000.750015,530
Mar 19, 20250.75000.75000.75000.75000.7500-
Mar 18, 20250.75000.75000.75000.75000.7500-
Mar 17, 20250.75000.75000.75000.75000.7500-
Mar 14, 20250.75000.71500.71500.75000.750045,300
Mar 13, 20250.72500.76800.70000.75000.7500100,362
Mar 12, 20250.72500.76800.76500.72500.7250461,011
Mar 11, 20250.72500.65000.65000.72500.72502,413
Mar 10, 20250.75000.70000.70000.72500.7250100,000
Mar 7, 20250.75000.75000.75000.75000.7500-
Mar 6, 20250.75000.80000.80000.75000.7500141
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.75000.76800.76800.75000.750013
Mar 3, 20250.75000.75000.75000.75000.7500-
Feb 28, 20250.75000.76800.70000.75000.750018,503
Feb 27, 20250.75000.75000.75000.75000.7500-
Feb 26, 20250.75000.75000.75000.75000.7500-
Feb 25, 20250.75000.75000.75000.75000.7500-
Feb 24, 20250.75000.76800.76800.75000.75006,386
Feb 21, 20250.75000.75000.75000.75000.7500-
Feb 20, 20250.75000.74000.70000.75000.7500150,008
Feb 19, 20250.75000.77000.70000.75000.7500259,910
Feb 18, 20250.75000.70200.70200.75000.7500200,000
Feb 17, 20250.75000.77500.71300.75000.7500511,509
Feb 14, 20250.75000.75000.75000.75000.7500-
Feb 13, 20250.75000.80000.70000.75000.75003,530
Feb 12, 20250.75000.75000.75000.75000.7500-
Feb 11, 20250.75000.75000.75000.75000.7500-
Feb 10, 20250.75000.80000.71100.75000.7500107,259
Feb 7, 20250.75000.78000.70000.75000.7500207,800
Feb 6, 20250.75000.75000.75000.75000.7500-
Feb 5, 20250.75000.70200.70200.75000.75008,196
Feb 4, 20250.75000.75000.75000.75000.7500-
Feb 3, 20250.75000.71000.71000.75000.7500164,718
Jan 31, 20250.75000.80000.72100.75000.750017,515
Jan 30, 20250.75000.80000.70000.75000.75002,650
Jan 29, 20250.75000.75000.75000.75000.7500-
Jan 28, 20250.75000.75000.75000.75000.7500-
Jan 27, 20250.75000.75000.75000.75000.7500-
Jan 24, 20250.67500.80000.68000.75000.75002,674,541
Jan 23, 20250.67500.70000.65000.67500.6750503,668
Jan 22, 20250.77500.80000.65000.67500.67502,676,680
Jan 21, 20250.77500.76300.76300.77500.775061,599
Jan 20, 20250.82500.82500.82500.82500.8250-
Jan 17, 20250.85000.90000.71000.82500.82502,700,586
Jan 16, 20250.85000.92000.90000.85000.850029,609
Jan 15, 20250.82500.90000.80000.85000.8500285,944
Jan 14, 20250.82500.82500.82500.82500.8250-
Jan 13, 20250.72500.90000.74000.82500.82503,001,417
Jan 10, 20250.75000.74000.71600.72500.725020,810
Jan 9, 20250.77500.75000.75000.72500.725067,933
Jan 8, 20250.77500.77500.77500.77500.7750-
Jan 7, 20250.77500.75000.75000.77500.775015,920
Jan 6, 20250.77500.77500.77500.77500.7750-
Jan 3, 20250.77500.79000.75000.77500.7750425,763
Jan 2, 20250.77500.75600.75600.77500.775016,000
Dec 31, 20240.77500.77500.77500.77500.7750-
Dec 30, 20240.77500.75000.75000.77500.7750394
Dec 27, 20240.77500.79000.79000.77500.7750126
Dec 24, 20240.82500.80000.76100.77500.7750148,266
Dec 23, 20240.82500.80000.80000.82500.825036,000
Dec 20, 20240.82500.82500.82500.82500.8250-
Dec 19, 20240.82500.80100.80000.82500.825084,488
Dec 18, 20240.82500.82500.82500.82500.8250-
Dec 17, 20240.82500.80200.80200.82500.825014,473
Dec 16, 20240.82500.80100.80100.82500.825031,559
Dec 13, 20240.85000.82000.80000.82500.8250245,136
Dec 12, 20240.85000.80000.80000.85000.85003,782
Dec 11, 20240.85000.85000.85000.85000.8500-
Dec 10, 20240.82500.87000.80000.85000.8500138,330
Dec 9, 20240.82500.84800.75000.78500.78501,430,222
Dec 6, 20240.82500.82500.82500.82500.8250-
Dec 5, 20240.82500.85000.81200.82500.82502,580
Dec 4, 20240.82500.82500.82500.82500.8250-
Dec 3, 20240.82500.81300.80000.82500.8250350,000
Dec 2, 20240.85000.82500.82500.82500.8250457,845
Nov 29, 20240.87500.95000.82000.85000.85009,134
Nov 28, 20240.87500.92000.92000.87500.875030,000
Nov 27, 20240.87500.88000.81500.87500.8750227,675
Nov 26, 20240.87500.87500.87500.87500.8750-
Nov 25, 20240.85000.90000.80000.87500.8750719,319
Nov 22, 20240.85000.81300.80000.85000.85006,919
Nov 21, 20240.95000.91000.76600.85000.85002,618,950
Nov 20, 20241.00001.07000.90000.95000.95001,687,043
Nov 19, 20240.95001.00000.90001.00001.0000649,100
Nov 18, 20240.95001.03000.90000.95000.95001,890,008
Nov 15, 20241.07501.03000.90100.95000.95002,115,001
Nov 14, 20241.07501.01001.01001.07501.07501,760
Nov 13, 20241.20001.15201.02001.07501.0750623,000
Nov 12, 20241.20001.22001.19501.20001.200080,000
Nov 11, 20241.20001.15201.15001.20001.200095,564
Nov 8, 20241.27501.34601.15101.20001.20001,172,370
Nov 7, 20241.30001.26001.25001.27501.275042,415
Nov 6, 20241.30001.31001.25201.30001.300088,362
Nov 5, 20241.10001.31301.19001.30001.3000704,956
Nov 4, 20241.10001.20001.20001.10001.100083
Nov 1, 20241.10001.14401.14401.10001.100087,413
Oct 31, 20241.10001.00401.00401.10001.100019,299
Oct 30, 20241.10001.20001.00001.10001.100078,943
Oct 29, 20241.10001.10001.10001.10001.1000-
Oct 28, 20241.10001.20001.00001.10001.100090,593
Oct 25, 20241.05001.10001.00001.10001.1000110,417
Oct 24, 20241.05001.05001.05001.05001.0500-
Oct 23, 20241.05001.09801.08401.05001.0500200,000
Oct 22, 20241.05001.09801.00201.05001.0500242,692
Oct 21, 20241.10001.06001.00001.05001.0500410,793
Oct 18, 20241.10001.10001.10001.10001.1000-
Oct 17, 20241.10001.20001.00001.10001.10005,236
Oct 16, 20241.10001.10001.10001.10001.1000-
Oct 15, 20241.10001.06601.06601.10001.100048,124
Oct 14, 20241.10001.17001.17001.10001.1000100,000
Oct 11, 20241.10001.20001.09001.10001.1000103,933
Oct 10, 20241.10001.06601.06601.10001.10006,183
Oct 9, 20241.10001.01001.01001.10001.1000364,019
Oct 8, 20241.10001.20001.20001.10001.1000528
Oct 7, 20241.10001.12001.12001.10001.1000110,540
Oct 4, 20241.10001.09001.09001.10001.100091,743
Oct 3, 20241.10001.20001.00001.10001.10008,083
Oct 2, 20241.10001.09001.00101.10001.100045,217
Oct 1, 20241.10001.20001.00401.10001.100037,170
Sep 30, 20241.10001.00401.00401.10001.100016,303
Sep 27, 20241.10001.02001.02001.10001.1000147,990
Sep 26, 20241.10001.20001.20001.10001.1000870
Sep 25, 20241.15001.20001.00001.10001.100044,827
Sep 24, 20241.15001.19001.12001.15001.1500379,639
Sep 23, 20241.10001.20001.10001.15001.150043,791
Sep 20, 20241.00001.20000.99901.10001.1000688,463
Sep 19, 20241.20001.10001.00001.00001.00001,349,176
Sep 18, 20241.20001.20001.20001.20001.2000-
Sep 17, 20241.25001.30001.11501.20001.2000202,363
Sep 16, 20241.25001.20201.20001.25001.250015,000
Sep 13, 20241.25001.30001.20001.25001.2500281,524
Sep 12, 20241.32501.35001.20001.25001.2500210,024
Sep 11, 20241.35001.40001.26501.32501.3250234,929
Sep 10, 20241.35001.36001.27001.35001.350081,926
Sep 9, 20241.35001.40001.30001.35001.3500113,779
Sep 6, 20241.35001.37001.37001.35001.350077,777
Sep 5, 20241.35001.31301.30001.35001.350056,195
Sep 4, 20241.35001.39001.38901.35001.3500263,901
Sep 3, 20241.32501.37801.37801.35001.350073,000
Sep 2, 20241.30001.37901.25101.32501.3250176,354
Aug 30, 20241.30001.40001.20001.30001.3000121,442
Aug 29, 20241.30001.27001.20001.30001.3000115,000
Aug 28, 20241.30001.20001.20001.30001.300025,000
Aug 27, 20241.30001.30001.30001.30001.3000-
Aug 23, 20241.30001.21001.20001.30001.300041,375
Aug 22, 20241.30001.40001.40001.30001.3000499
Aug 21, 20241.30001.30001.30001.30001.3000-
Aug 20, 20241.30001.30001.20001.30001.300087,000
Aug 19, 20241.30001.30001.30001.30001.3000-
Aug 16, 20241.30001.22001.20001.30001.3000121,757
Aug 15, 20241.37501.50001.25501.30001.3000445,685
Aug 14, 20241.37501.30001.30001.37501.375029,246
Aug 13, 20241.37501.30001.30001.37501.375025,000
Aug 12, 20241.37501.35001.35001.37501.375037,333
Aug 9, 20241.40001.35201.35001.37501.3750170,115
Aug 8, 20241.40001.50001.30001.40001.400089,059
Aug 7, 20241.40001.47501.47501.40001.400084,138
Aug 6, 20241.40001.40001.40001.40001.4000-
Aug 5, 20241.40001.40001.40001.40001.4000-
Aug 2, 20241.40001.40001.40001.40001.4000-
Aug 1, 20241.40001.47501.30001.40001.40007,334
Jul 31, 20241.40001.50001.32201.40001.4000193,342
Jul 30, 20241.25001.48001.27701.40001.4000405,076
Jul 29, 20241.25001.29001.29001.25001.250037,846
Jul 26, 20241.25001.29001.28801.25001.2500153,607
Jul 25, 20241.35001.29001.29001.25001.250012,251
Jul 24, 20241.40001.30501.21101.35001.3500219,693
Jul 23, 20241.40001.30001.30001.40001.40007,000
Jul 22, 20241.40001.20001.20001.40001.4000151,058
Jul 19, 20241.40001.50001.50001.40001.4000166
Jul 18, 20241.40001.50001.30001.40001.400015,433
Jul 17, 20241.40001.40001.30001.40001.400037,346
Jul 16, 20241.40001.30001.30001.40001.400010,000
Jul 15, 20241.40001.40001.40001.40001.4000-
Jul 12, 20241.40001.34001.30001.40001.4000196,421
Jul 11, 20241.40001.50001.50001.40001.4000100
Jul 10, 20241.40001.50001.30001.40001.400061,562
Jul 9, 20241.40001.40001.40001.40001.4000-
Jul 8, 20241.40001.38001.30001.40001.400064,322
Jul 5, 20241.40001.38001.30001.40001.4000111,074
Jul 4, 20241.35001.38001.20001.40001.4000606,028
Jul 3, 20241.35001.35001.35001.35001.3500-
Jul 2, 20241.35001.35001.35001.35001.3500-
Jul 1, 20241.35001.35001.35001.35001.3500-
Jun 28, 20241.35001.50001.20001.35001.3500607
Jun 27, 20241.35001.20001.20001.35001.350031,935
Jun 26, 20241.35001.34801.20601.35001.3500180,234
Jun 25, 20241.25001.50001.20601.35001.3500239,552
Jun 24, 20241.25001.20201.20201.25001.250011,832
Jun 21, 20241.15001.30001.01501.25001.25001,542,896
Jun 20, 20241.15001.20001.10001.15001.15007,922
Jun 19, 20241.15001.10001.10001.15001.150037,450
Jun 18, 20241.15001.10001.10001.15001.150013,905
Jun 17, 20241.20001.23001.10001.15001.150092,160
Jun 14, 20241.25001.30001.20001.20001.2000103,846
Jun 13, 20241.35001.30001.13701.25001.2500390,788
Jun 12, 20241.35001.36401.36401.35001.35005,000
Jun 11, 20241.42501.50001.30001.35001.3500222,303
Jun 10, 20241.30001.49601.30001.42501.4250223,477
Jun 7, 20241.30001.32701.32701.30001.300093,268
Jun 6, 20241.30001.23001.23001.30001.300057,188
Jun 5, 20241.30001.24001.20001.30001.300012,579
Jun 4, 20241.30001.40001.20001.30001.300025,913
Jun 3, 20241.30001.37001.23001.30001.3000152,089
May 31, 20241.30001.23001.20001.30001.300033,814
May 30, 20241.30001.30001.30001.30001.3000-
May 29, 20241.30001.40001.40001.30001.300048,225
May 28, 20241.30001.40001.37001.30001.300077,504
May 24, 20241.30001.40001.20001.30001.300026,076
May 23, 20241.30001.30001.30001.30001.3000-
May 22, 20241.30001.36001.20401.30001.300052,317
May 21, 20241.25001.30001.20001.30001.3000152,138
May 20, 20241.25001.28301.28301.25001.250038,027
May 17, 20241.25001.30001.20001.25001.250080,330
May 16, 20241.25001.30001.20001.25001.25008,245
May 15, 20241.30001.30001.20001.25001.2500398,319
May 14, 20241.30001.40001.20001.30001.3000109,435
May 13, 20241.40001.43001.20001.43001.4300408,727
May 10, 20241.25001.50001.20001.40001.40001,075,145
May 9, 20241.25001.26901.22101.25001.2500527,743
May 8, 20241.25001.26901.22101.25001.2500105,990
May 7, 20241.25001.30001.20001.25001.2500284,593
May 3, 20241.25001.25001.25001.25001.2500-
May 2, 20241.25001.25001.25001.25001.2500-

Related Tickers

CMP.CN Cmp Mining Inc
0.0400
0.00%
 
GM90.F Alliance Nickel Limited
0.0170
+100.00%
 
RMR.L Rome Resources Plc
0.2350
0.00%
 
TM1.L Technology Minerals Plc
0.0750
0.00%
 
MMA.V Midnight Sun Mining Corp.
0.5200
-5.45%