Shares Magazine
1.15p+0.00 (+0.00%)24 Sep 2024, 09:02
Jangada Mines PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2024 | 1.10p | 1.20p | 1.10p | 1.15p | 43,791 |
| Sep 20, 2024 | 1.00p | 1.20p | 1.00p | 1.10p | 688,463 |
| Sep 19, 2024 | 1.20p | 1.10p | 1.00p | 1.00p | 1,349,176 |
| Sep 17, 2024 | 1.25p | 1.30p | 1.11p | 1.20p | 202,363 |
| Sep 16, 2024 | 1.25p | 1.20p | 1.20p | 1.25p | 15,000 |
| Sep 13, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 281,524 |
| Sep 12, 2024 | 1.32p | 1.35p | 1.20p | 1.25p | 210,024 |
| Sep 11, 2024 | 1.35p | 1.40p | 1.26p | 1.32p | 234,929 |
| Sep 10, 2024 | 1.35p | 1.36p | 1.27p | 1.35p | 81,926 |
| Sep 9, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 113,779 |
| Sep 6, 2024 | 1.35p | 1.37p | 1.37p | 1.35p | 77,777 |
| Sep 5, 2024 | 1.35p | 1.31p | 1.30p | 1.35p | 56,195 |
| Sep 4, 2024 | 1.35p | 1.39p | 1.39p | 1.35p | 263,901 |
| Sep 3, 2024 | 1.32p | 1.38p | 1.38p | 1.35p | 73,000 |
| Sep 2, 2024 | 1.30p | 1.38p | 1.25p | 1.32p | 176,354 |
| Aug 30, 2024 | 1.30p | 1.40p | 1.20p | 1.30p | 121,442 |
| Aug 29, 2024 | 1.30p | 1.27p | 1.20p | 1.30p | 115,000 |
| Aug 28, 2024 | 1.30p | 1.20p | 1.20p | 1.30p | 25,000 |
| Aug 23, 2024 | 1.30p | 1.21p | 1.20p | 1.30p | 41,375 |
| Aug 22, 2024 | 1.30p | 1.40p | 1.40p | 1.30p | 499 |
| Aug 20, 2024 | 1.30p | 1.30p | 1.20p | 1.30p | 87,000 |
| Aug 16, 2024 | 1.30p | 1.22p | 1.20p | 1.30p | 121,757 |
| Aug 15, 2024 | 1.38p | 1.50p | 1.25p | 1.30p | 445,685 |
| Aug 14, 2024 | 1.38p | 1.30p | 1.30p | 1.38p | 29,246 |
| Aug 13, 2024 | 1.38p | 1.30p | 1.30p | 1.38p | 25,000 |
| Aug 12, 2024 | 1.38p | 1.35p | 1.35p | 1.38p | 37,333 |
| Aug 9, 2024 | 1.40p | 1.35p | 1.35p | 1.38p | 170,115 |
| Aug 8, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 89,059 |
| Aug 7, 2024 | 1.40p | 1.48p | 1.48p | 1.40p | 84,138 |
| Aug 1, 2024 | 1.40p | 1.48p | 1.30p | 1.40p | 7,334 |
| Jul 31, 2024 | 1.40p | 1.50p | 1.32p | 1.40p | 193,342 |
| Jul 30, 2024 | 1.25p | 1.48p | 1.28p | 1.40p | 405,076 |
| Jul 29, 2024 | 1.25p | 1.29p | 1.29p | 1.25p | 37,846 |
| Jul 26, 2024 | 1.25p | 1.29p | 1.29p | 1.25p | 153,607 |
| Jul 25, 2024 | 1.35p | 1.29p | 1.29p | 1.25p | 12,251 |
| Jul 24, 2024 | 1.40p | 1.30p | 1.21p | 1.35p | 219,693 |
| Jul 23, 2024 | 1.40p | 1.30p | 1.30p | 1.40p | 7,000 |
| Jul 22, 2024 | 1.40p | 1.20p | 1.20p | 1.40p | 151,058 |
| Jul 19, 2024 | 1.40p | 1.50p | 1.50p | 1.40p | 166 |
| Jul 18, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 15,433 |
| Jul 17, 2024 | 1.40p | 1.40p | 1.30p | 1.40p | 37,346 |
| Jul 16, 2024 | 1.40p | 1.30p | 1.30p | 1.40p | 10,000 |
| Jul 12, 2024 | 1.40p | 1.34p | 1.30p | 1.40p | 196,421 |
| Jul 11, 2024 | 1.40p | 1.50p | 1.50p | 1.40p | 100 |
| Jul 10, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 61,562 |
| Jul 8, 2024 | 1.40p | 1.38p | 1.30p | 1.40p | 64,322 |
| Jul 5, 2024 | 1.40p | 1.38p | 1.30p | 1.40p | 111,074 |
| Jul 4, 2024 | 1.35p | 1.38p | 1.20p | 1.40p | 606,028 |
| Jun 28, 2024 | 1.35p | 1.50p | 1.20p | 1.35p | 607 |
| Jun 27, 2024 | 1.35p | 1.20p | 1.20p | 1.35p | 31,935 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,263.50 | 6.64 |
| Antofagasta PLC | 1,940.00 | 6.30 |
| Dr. Martens PLC | 53.60 | 6.03 |
| Fidelity China Special Situations PLC | 188.60 | 4.78 |
| Rio Tinto PLC | 5,049.00 | 4.55 |
| Prudential PLC | 664.80 | 4.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barr (A.G.) PLC | 606.00 | -8.46 |
| Dunelm Group PLC | 1,157.00 | -6.32 |
| Smiths Group PLC | 1,725.00 | -5.22 |
| Sthree PLC | 375.00 | -5.18 |
| Hunting PLC | 382.00 | -4.02 |
| Trustpilot Group PLC | 220.50 | -3.08 |