1. Share Prices

  2. Jangada Mines PLC (JAN)

0.85p-0.02 (-2.74%)10 Sep 2025, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jangada Mines PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20250.90p0.95p0.85p0.88p9,183,003
Sep 8, 20250.78p1.00p0.75p0.90p23,624,525
Sep 5, 20250.90p0.95p0.75p0.78p32,624,796
Sep 4, 20250.97p1.05p0.85p0.95p33,641,749
Sep 3, 20250.60p1.10p0.60p0.95p144,048,437
Sep 2, 20250.60p0.65p0.55p0.57p2,640,392
Sep 1, 20250.60p0.67p0.55p0.60p1,906,270
Aug 29, 20250.60p0.65p0.55p0.60p3,722,599
Aug 28, 20250.63p0.65p0.55p0.60p2,354,657
Aug 27, 20250.65p0.70p0.60p0.63p3,832,816
Aug 26, 20250.63p0.75p0.60p0.69p24,319,224
Aug 22, 20250.57p0.65p0.55p0.63p15,585,808
Aug 21, 20250.60p0.65p0.55p0.57p9,450,095
Aug 20, 20250.53p0.64p0.45p0.60p21,674,387
Aug 19, 20250.50p0.65p0.45p0.55p53,902,345
Aug 18, 20250.52p0.55p0.45p0.50p2,064,050
Aug 15, 20250.52p0.54p0.48p0.52p954,160
Aug 14, 20250.53p0.55p0.48p0.52p1,355,268
Aug 13, 20250.47p0.60p0.45p0.53p25,990,747
Aug 12, 20250.47p0.46p0.45p0.47p21,500
Aug 11, 20250.50p0.55p0.45p0.47p3,582,480
Aug 8, 20250.47p0.46p0.43p0.47p10,897
Aug 7, 20250.46p0.50p0.40p0.47p1,347,640
Aug 6, 20250.53p0.55p0.46p0.46p2,399,454
Aug 5, 20250.53p0.55p0.50p0.53p338,686
Aug 4, 20250.53p0.56p0.50p0.56p97,523
Aug 1, 20250.53p0.56p0.50p0.53p160,053
Jul 31, 20250.53p0.56p0.50p0.56p396,205
Jul 30, 20250.53p0.54p0.53p0.53p322,249
Jul 29, 20250.53p0.56p0.50p0.53p854,076
Jul 28, 20250.53p0.55p0.55p0.53p765,141
Jul 25, 20250.53p0.55p0.55p0.53p461,236
Jul 24, 20250.53p0.55p0.52p0.53p64,358
Jul 23, 20250.63p0.65p0.54p0.55p9,674,611
Jul 22, 20250.63p0.63p0.60p0.63p3,037,258
Jul 21, 20250.67p0.75p0.60p0.63p7,096,768
Jul 18, 20251.00p1.10p0.90p1.00p66,293
Jul 17, 20251.05p1.10p0.90p1.00p110,239
Jul 16, 20251.15p1.29p0.91p1.20p2,461,827
Jul 15, 20251.15p1.24p1.06p1.15p273,782
Jul 14, 20251.15p1.29p1.01p1.15p216,110
Jul 11, 20251.05p1.30p1.00p1.17p918,039
Jul 10, 20251.05p1.19p0.90p1.05p77,558
Jul 9, 20251.05p1.20p0.90p1.05p551,639
Jul 8, 20251.05p1.19p0.95p1.05p204,573
Jul 7, 20251.00p1.15p0.94p1.05p514,882
Jul 4, 20251.05p1.19p0.90p1.05p1,122,604
Jul 3, 20251.05p0.95p0.94p1.05p63,547
Jul 2, 20251.05p1.19p0.94p1.05p74,389
Jul 1, 20251.05p1.20p0.94p1.05p520,095
12345
Showing 1 to 50 of 207

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited127.806.15
Anglo American PLC2,580.003.61
Close Brothers Group PLC483.152.71
Prudential PLC1,020.002.66
Bakkavor Group PLC221.902.26
Dcc PLC4,766.002.06

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,944.50-13.23
Computacenter PLC2,322.00-3.81
Vistry Group PLC581.80-3.64
Atalaya Mining Copper, S.A.541.00-3.39
Marks And Spencer Group PLC341.50-3.18
Dunelm Group PLC1,086.00-2.78