1. Share Prices

  2. Jangada Mines PLC (JAN)

1.10p+0.15 (+15.79%)05 Nov 2025, 17:27
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
Nov 4, 20250.93p0.95p0.85p0.95p4,230,350
Nov 3, 20250.93p1.00p0.88p0.93p2,738,198
Oct 31, 20250.93p0.94p0.88p0.93p1,068,937
Oct 30, 20250.93p1.00p0.85p0.93p1,859,585
Oct 29, 20250.85p1.00p0.80p0.93p5,018,279
Oct 28, 20250.93p1.00p0.80p0.82p5,283,220
Oct 27, 20250.95p1.00p0.85p0.93p6,021,539
Oct 24, 20250.90p1.00p0.85p0.93p6,694,135
Oct 23, 20250.93p0.95p0.85p0.90p4,696,673
Oct 22, 20251.00p1.05p0.90p0.93p14,562,461
Oct 21, 20251.07p1.10p1.00p1.00p2,861,324
Oct 20, 20251.02p1.08p1.00p1.07p4,044,531
Oct 17, 20251.02p1.05p0.95p1.02p6,324,394
Oct 16, 20251.02p1.05p1.00p1.02p2,789,103
Oct 15, 20251.02p1.05p1.00p1.02p2,262,622
Oct 14, 20251.02p1.07p1.00p1.02p8,659,966
Oct 13, 20251.10p1.15p0.95p1.02p13,404,825
Oct 10, 20251.07p1.15p1.00p1.15p2,754,229
Oct 9, 20251.13p1.20p1.00p1.07p24,810,832
Oct 8, 20251.00p1.20p0.95p1.07p10,920,866
Oct 7, 20251.00p1.05p0.97p1.00p3,824,997
Oct 6, 20251.02p1.10p0.96p1.00p6,460,858
Oct 3, 20250.97p1.10p0.95p1.02p3,984,218
Oct 2, 20251.02p1.10p0.95p0.97p5,376,536
Oct 1, 20251.02p1.10p0.96p1.02p5,428,846
Sep 30, 20251.00p1.10p0.95p1.02p6,961,459
Sep 29, 20250.97p1.15p0.90p1.02p13,366,606
Sep 26, 20250.95p1.10p0.90p0.97p28,646,838
Sep 25, 20250.80p1.00p0.75p0.90p14,100,334
Sep 24, 20250.80p0.85p0.75p0.80p334,554
Sep 23, 20250.85p0.90p0.75p0.80p9,900,237
Sep 22, 20250.80p0.90p0.75p0.85p7,640,151
Sep 19, 20250.80p0.85p0.75p0.80p8,676,824
Sep 18, 20250.75p0.85p0.70p0.80p5,522,771
Sep 17, 20250.78p0.80p0.70p0.75p10,379,097
Sep 16, 20250.78p0.80p0.75p0.78p1,641,388
Sep 15, 20250.78p0.80p0.75p0.78p1,683,675
Sep 12, 20250.82p0.85p0.75p0.78p4,184,993
Sep 11, 20250.85p0.90p0.80p0.82p4,949,127
Sep 10, 20250.88p0.90p0.80p0.85p2,430,767
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
12345
Showing 1 to 50 of 212

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21