Canada markets closed

Jangada Mines Plc (JAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.35000.0000 (0.00%)
At close: 04:16PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.40001.45001.32001.35001.35001,268,264
Apr 18, 20241.52501.55001.35001.35001.3500100,131
Apr 17, 20241.52501.50101.49001.52501.525053,523
Apr 16, 20241.52501.52501.52501.52501.5250-
Apr 15, 20241.55001.48301.48301.52501.525083,850
Apr 12, 20241.55001.51001.50001.55001.5500266,094
Apr 11, 20241.55001.59801.50601.55001.550016,556
Apr 10, 20241.85001.88001.51001.55001.55001,172,083
Apr 09, 20241.85001.88001.88001.85001.850017,000
Apr 08, 20241.85002.00001.70001.85001.8500116,359
Apr 05, 20241.85001.85001.85001.85001.8500-
Apr 04, 20241.85001.85001.85001.85001.8500-
Apr 03, 20241.85001.71001.71001.85001.850039,055
Apr 02, 20241.85001.71001.71001.85001.850061,222
Mar 28, 20241.85001.70001.70001.85001.85001,167
Mar 27, 20241.95001.95001.95001.95001.9500-
Mar 26, 20241.85001.95001.70601.95001.950079,836
Mar 25, 20241.90001.80001.70001.85001.8500163,182
Mar 22, 20241.90001.90001.90001.90001.9000-
Mar 21, 20241.90001.70001.70001.90001.9000100,559
Mar 20, 20241.90002.00002.00001.90001.90002,500
Mar 19, 20241.90001.90001.90001.90001.9000-
Mar 18, 20241.90002.00001.83001.90001.900059,545
Mar 15, 20241.90002.00001.80002.00002.0000277,124
Mar 14, 20241.85001.97701.80001.90001.9000282,566
Mar 13, 20241.85001.85001.85001.85001.8500-
Mar 12, 20241.90001.87101.80001.85001.850038,865
Mar 11, 20241.90001.87801.80401.90001.90005,101
Mar 08, 20241.85001.99001.67501.90001.9000308,092
Mar 07, 20241.95002.00001.80001.80001.8000604,268
Mar 06, 20241.95001.95001.95001.95001.9500-
Mar 05, 20241.95001.99801.99001.95001.9500159,301
Mar 04, 20242.10002.00001.82501.95001.9500768,574
Mar 01, 20242.10002.01201.96002.10002.1000269,887
Feb 29, 20242.10002.19602.19602.10002.1000227
Feb 28, 20242.10002.20002.00002.10002.1000103
Feb 27, 20242.10002.20002.02002.10002.100049,072
Feb 26, 20242.10002.17501.96002.10002.100059,960
Feb 23, 20242.10002.02002.02002.10002.100098,282
Feb 22, 20242.10002.02002.02002.10002.100015,635
Feb 21, 20242.10002.14002.02002.10002.1000251,703
Feb 20, 20242.10002.10002.10002.10002.1000-
Feb 19, 20242.10002.14002.02002.10002.100080,402
Feb 16, 20242.10002.20002.02002.10002.1000257,425
Feb 15, 20242.10002.10002.10002.10002.1000-
Feb 14, 20242.10002.19002.00002.10002.100024,250
Feb 13, 20242.15002.20002.00002.10002.100075,816
Feb 12, 20242.15002.04102.04102.15002.150095,000
Feb 09, 20242.15002.30002.02502.15002.1500589,639
Feb 08, 20242.05002.27002.00002.15002.1500139,615
Feb 07, 20242.10002.09802.00002.05002.0500114,587
Feb 06, 20241.90002.50001.90002.10002.10002,311,039
Feb 05, 20241.67501.95001.70001.90001.9000442,634
Feb 02, 20241.50001.70001.50001.67501.67501,542,723
Feb 01, 20241.50001.50001.50001.50001.5000-
Jan 31, 20241.50001.41701.41701.50001.50004,491
Jan 30, 20241.40001.53801.48001.50001.5000140,537
Jan 29, 20241.35001.50001.39001.40001.400036,297
Jan 26, 20241.35001.35001.35001.35001.3500-
Jan 25, 20241.35001.40001.40001.35001.350071
Jan 24, 20241.35001.40001.31701.40001.400055,879
Jan 23, 20241.35001.40001.31701.40001.400057,300
Jan 22, 20241.35001.43001.20001.43001.43001,014,374
Jan 19, 20241.55001.58501.30001.40001.4000588,351
Jan 18, 20241.55001.57001.50001.55001.5500206,369
Jan 17, 20241.45001.60001.49901.60001.6000507,884
Jan 16, 20241.50001.50001.35001.45001.4500255,683
Jan 15, 20241.50001.41301.41301.50001.500096,564
Jan 12, 20241.52501.52501.46101.50001.5000485,125
Jan 11, 20241.42501.55001.44501.50001.5000501,599
Jan 10, 20241.50001.49801.40001.42501.4250630,404
Jan 09, 20241.60001.50001.50001.50001.5000354,464
Jan 08, 20241.65001.61901.60001.60001.6000152,800
Jan 05, 20241.65001.60001.60001.65001.6500150,000
Jan 04, 20241.65001.63001.61001.65001.6500331,715
Jan 03, 20241.65001.66901.60001.65001.650040,121
Jan 02, 20241.57501.69001.60001.65001.6500444,794
Dec 29, 20231.55001.60001.40001.57501.5750634,093
Dec 28, 20231.40001.70001.30001.55001.5500899,084
Dec 27, 20231.65001.70001.30001.40001.40001,303,411
Dec 22, 20231.70001.80001.60001.65001.6500167,246
Dec 21, 20231.85001.90001.61001.76501.7650339,238
Dec 20, 20231.90001.94001.75001.85001.8500150,469
Dec 19, 20231.90001.80001.79001.90001.9000117,851
Dec 18, 20231.90001.94901.80401.90001.9000245,219
Dec 15, 20231.75001.97501.70001.94001.9400492,307
Dec 14, 20232.05002.10001.70001.75001.7500819,189
Dec 13, 20232.05002.05002.05002.05002.0500-
Dec 12, 20232.05002.00002.00002.05002.050015,000
Dec 11, 20232.05002.01502.00002.05002.0500142,180
Dec 08, 20232.05002.10001.86002.05002.050062,535
Dec 07, 20232.05002.02001.95002.05002.0500106,732
Dec 06, 20232.10002.20002.00002.05002.0500292,710
Dec 05, 20232.10002.13902.01102.10002.100076,306
Dec 04, 20232.10002.14002.00002.10002.1000247,879
Dec 01, 20232.10002.14002.05002.10002.1000426,773
Nov 30, 20232.10002.00002.00002.10002.1000500
Nov 29, 20232.10002.00002.00002.10002.1000158,326
Nov 28, 20232.10002.00002.00002.10002.100050,000
Nov 27, 20232.12502.10002.00002.10002.1000298,567
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...