1.10p+0.10 (+10.00%)20 Sep 2024, 15:52
Jangada Mines PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jun 26, 2024 | 1.35p | 1.35p | 1.21p | 1.35p | 180,234 |
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 |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.