1.40p+0.15 (+12.00%)10 May 2024, 15:56
Jangada Mines PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | 1.25p | 1.27p | 1.22p | 1.25p | 527,743 |
May 8, 2024 | 1.25p | 1.27p | 1.22p | 1.25p | 105,990 |
May 7, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 284,593 |
May 1, 2024 | 1.25p | 1.30p | 1.30p | 1.25p | 769 |
Apr 30, 2024 | 1.30p | 1.30p | 1.20p | 1.25p | 1,114,013 |
Apr 29, 2024 | 1.30p | 1.20p | 1.20p | 1.30p | 724 |
Apr 26, 2024 | 1.30p | 1.40p | 1.26p | 1.30p | 31,178 |
Apr 24, 2024 | 1.30p | 1.35p | 1.35p | 1.30p | 35,142 |
Apr 22, 2024 | 1.35p | 1.33p | 1.27p | 1.30p | 701,321 |
Apr 19, 2024 | 1.40p | 1.45p | 1.32p | 1.35p | 1,268,264 |
Apr 18, 2024 | 1.52p | 1.55p | 1.35p | 1.35p | 100,131 |
Apr 17, 2024 | 1.52p | 1.50p | 1.49p | 1.52p | 53,523 |
Apr 15, 2024 | 1.55p | 1.48p | 1.48p | 1.52p | 83,850 |
Apr 12, 2024 | 1.55p | 1.51p | 1.50p | 1.55p | 266,094 |
Apr 11, 2024 | 1.55p | 1.60p | 1.51p | 1.55p | 16,556 |
Apr 10, 2024 | 1.85p | 1.88p | 1.51p | 1.55p | 1,172,083 |
Apr 9, 2024 | 1.85p | 1.88p | 1.88p | 1.85p | 17,000 |
Apr 8, 2024 | 1.85p | 2.00p | 1.70p | 1.85p | 116,359 |
Apr 3, 2024 | 1.85p | 1.71p | 1.71p | 1.85p | 39,055 |
Apr 2, 2024 | 1.85p | 1.71p | 1.71p | 1.85p | 61,222 |
Mar 28, 2024 | 1.85p | 1.70p | 1.70p | 1.85p | 1,167 |
Mar 26, 2024 | 1.85p | 1.95p | 1.71p | 1.95p | 79,836 |
Mar 25, 2024 | 1.90p | 1.80p | 1.70p | 1.85p | 163,182 |
Mar 21, 2024 | 1.90p | 1.70p | 1.70p | 1.90p | 100,559 |
Mar 20, 2024 | 1.90p | 2.00p | 2.00p | 1.90p | 2,500 |
Mar 18, 2024 | 1.90p | 2.00p | 1.83p | 1.90p | 59,545 |
Mar 15, 2024 | 1.90p | 2.00p | 1.80p | 2.00p | 277,124 |
Mar 14, 2024 | 1.85p | 1.98p | 1.80p | 1.90p | 282,566 |
Mar 12, 2024 | 1.90p | 1.87p | 1.80p | 1.85p | 38,865 |
Mar 11, 2024 | 1.90p | 1.88p | 1.80p | 1.90p | 5,101 |
Mar 8, 2024 | 1.85p | 1.99p | 1.68p | 1.90p | 308,092 |
Mar 7, 2024 | 1.95p | 2.00p | 1.80p | 1.80p | 604,268 |
Mar 5, 2024 | 1.95p | 2.00p | 1.99p | 1.95p | 159,301 |
Mar 4, 2024 | 2.10p | 2.00p | 1.82p | 1.95p | 768,574 |
Mar 1, 2024 | 2.10p | 2.01p | 1.96p | 2.10p | 269,887 |
Feb 29, 2024 | 2.10p | 2.20p | 2.20p | 2.10p | 227 |
Feb 28, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 103 |
Feb 27, 2024 | 2.10p | 2.20p | 2.02p | 2.10p | 49,072 |
Feb 26, 2024 | 2.10p | 2.17p | 1.96p | 2.10p | 59,960 |
Feb 23, 2024 | 2.10p | 2.02p | 2.02p | 2.10p | 98,282 |
Feb 22, 2024 | 2.10p | 2.02p | 2.02p | 2.10p | 15,635 |
Feb 21, 2024 | 2.10p | 2.14p | 2.02p | 2.10p | 251,703 |
Feb 19, 2024 | 2.10p | 2.14p | 2.02p | 2.10p | 80,402 |
Feb 16, 2024 | 2.10p | 2.20p | 2.02p | 2.10p | 257,425 |
Feb 14, 2024 | 2.10p | 2.19p | 2.00p | 2.10p | 24,250 |
Feb 13, 2024 | 2.15p | 2.20p | 2.00p | 2.10p | 75,816 |
Feb 12, 2024 | 2.15p | 2.04p | 2.04p | 2.15p | 95,000 |
Feb 9, 2024 | 2.15p | 2.30p | 2.02p | 2.15p | 589,639 |
Feb 8, 2024 | 2.05p | 2.27p | 2.00p | 2.15p | 139,615 |
Feb 7, 2024 | 2.10p | 2.10p | 2.00p | 2.05p | 114,587 |
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 |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.