Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Jangada Mines (JAN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 3.35p | 3.49p | 3.20p | 3.30p | 124071 |
| 25/04/2023 | 3.30p | 3.49p | 3.20p | 3.35p | 116158 |
| 24/04/2023 | 3.30p | 3.40p | 3.20p | 3.30p | 122273 |
| 21/04/2023 | 3.30p | 3.40p | 3.24p | 3.30p | 114619 |
| 20/04/2023 | 3.25p | 3.30p | 3.24p | 3.30p | 488378 |
| 19/04/2023 | 3.30p | 3.50p | 3.20p | 3.25p | 582131 |
| 18/04/2023 | 3.35p | 3.50p | 3.12p | 3.30p | 972567 |
| 17/04/2023 | 3.65p | 3.70p | 3.30p | 3.35p | 328705 |
| 14/04/2023 | 3.55p | 3.80p | 3.50p | 3.65p | 391334 |
| 13/04/2023 | 3.45p | 3.80p | 3.45p | 3.55p | 1847258 |
| 12/04/2023 | 3.20p | 3.40p | 3.15p | 3.35p | 430082 |
| 11/04/2023 | 3.20p | 3.40p | 3.10p | 3.20p | 162485 |
| 06/04/2023 | 3.05p | 3.30p | 3.04p | 3.20p | 625280 |
| 05/04/2023 | 3.08p | 3.08p | 3.03p | 3.05p | 236207 |
| 04/04/2023 | 3.08p | 3.10p | 3.03p | 3.08p | 184506 |
| 03/04/2023 | 3.05p | 3.10p | 3.00p | 3.08p | 49940 |
| 31/03/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 277879 |
| 30/03/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 79529 |
| 29/03/2023 | 3.05p | 3.05p | 3.04p | 3.05p | 145368 |
| 28/03/2023 | 3.05p | 3.05p | 2.95p | 3.05p | 159500 |
| 27/03/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 227662 |
| 24/03/2023 | 3.05p | 3.10p | 3.05p | 3.05p | 1700 |
| 23/03/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 60526 |
| 22/03/2023 | 3.05p | 3.10p | 3.02p | 3.05p | 5225 |
| 21/03/2023 | 3.05p | 3.05p | 3.00p | 3.05p | 5366 |
| 20/03/2023 | 3.13p | 3.13p | 3.03p | 3.05p | 583212 |
| 17/03/2023 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/03/2023 | 3.08p | 3.20p | 3.08p | 3.13p | 424278 |
| 15/03/2023 | 3.23p | 3.23p | 3.08p | 3.08p | 164811 |
| 14/03/2023 | 3.23p | 3.23p | 3.20p | 3.23p | 18084 |
| 13/03/2023 | 3.35p | 3.35p | 3.20p | 3.23p | 269832 |
| 10/03/2023 | 3.35p | 3.40p | 3.35p | 3.35p | 1379 |
| 09/03/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 581830 |
| 08/03/2023 | 3.35p | 3.35p | 3.30p | 3.35p | 258857 |
| 07/03/2023 | 3.33p | 3.40p | 3.30p | 3.40p | 256019 |
| 06/03/2023 | 3.33p | 3.40p | 3.25p | 3.33p | 79578 |
| 03/03/2023 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
| 02/03/2023 | 3.33p | 3.40p | 3.28p | 3.33p | 371245 |
| 01/03/2023 | 3.55p | 3.55p | 3.20p | 3.33p | 1090829 |
| 28/02/2023 | 3.75p | 3.75p | 3.30p | 3.55p | 861949 |
| 27/02/2023 | 3.75p | 3.80p | 3.70p | 3.75p | 36474 |
| 24/02/2023 | 3.75p | 3.80p | 3.70p | 3.75p | 13722 |
| 23/02/2023 | 3.75p | 3.80p | 3.70p | 3.75p | 213122 |
| 22/02/2023 | 3.65p | 3.80p | 3.65p | 3.75p | 35122 |
| 21/02/2023 | 3.65p | 3.70p | 3.65p | 3.65p | 501511 |
| 20/02/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 30270 |
| 17/02/2023 | 3.60p | 3.70p | 3.60p | 3.65p | 101208 |
| 16/02/2023 | 3.55p | 3.70p | 3.50p | 3.60p | 35318 |
| 15/02/2023 | 3.40p | 3.70p | 3.40p | 3.55p | 864044 |
| 14/02/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 49113 |
| 13/02/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 94155 |
| 10/02/2023 | 3.30p | 3.50p | 3.30p | 3.40p | 382937 |
| 09/02/2023 | 3.35p | 3.40p | 3.20p | 3.40p | 484870 |
| 08/02/2023 | 3.65p | 3.70p | 3.31p | 3.35p | 621010 |
| 07/02/2023 | 3.65p | 3.77p | 3.60p | 3.65p | 112987 |
| 06/02/2023 | 3.65p | 3.99p | 3.61p | 3.65p | 206940 |
| 03/02/2023 | 3.65p | 3.69p | 3.63p | 3.65p | 268815 |
| 02/02/2023 | 3.70p | 3.70p | 3.60p | 3.65p | 141797 |
| 01/02/2023 | 3.65p | 3.78p | 3.60p | 3.70p | 472245 |
| 31/01/2023 | 3.65p | 3.70p | 3.55p | 3.65p | 722207 |
| 30/01/2023 | 3.65p | 3.70p | 3.60p | 3.65p | 251673 |
| 27/01/2023 | 3.65p | 3.70p | 3.65p | 3.65p | 31634 |
| 26/01/2023 | 3.75p | 3.80p | 3.60p | 3.65p | 471191 |
| 25/01/2023 | 4.50p | 4.50p | 3.60p | 3.75p | 1653092 |
| 24/01/2023 | 4.85p | 4.85p | 4.50p | 4.55p | 194252 |
| 23/01/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 27864 |
| 20/01/2023 | 4.85p | 4.91p | 4.70p | 4.85p | 91199 |
| 19/01/2023 | 5.00p | 5.00p | 4.83p | 4.85p | 65457 |
| 18/01/2023 | 5.05p | 5.20p | 4.84p | 5.00p | 152662 |
| 17/01/2023 | 5.05p | 5.19p | 4.90p | 5.05p | 130261 |
| 16/01/2023 | 5.00p | 5.20p | 4.98p | 5.05p | 50827 |
| 13/01/2023 | 5.10p | 5.30p | 4.80p | 5.30p | 319061 |
| 12/01/2023 | 4.75p | 5.15p | 4.75p | 5.10p | 400333 |
| 11/01/2023 | 4.60p | 5.00p | 4.50p | 4.75p | 216573 |
| 10/01/2023 | 4.30p | 4.70p | 4.30p | 4.60p | 363803 |
| 09/01/2023 | 4.10p | 4.40p | 4.03p | 4.30p | 295462 |
| 06/01/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 224301 |
| 05/01/2023 | 4.10p | 4.40p | 4.00p | 4.10p | 1010807 |
| 04/01/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 83969 |
| 03/01/2023 | 4.05p | 4.20p | 4.00p | 4.10p | 13357 |
| 30/12/2022 | 4.05p | 4.18p | 4.05p | 4.05p | 6249 |
| 29/12/2022 | 3.95p | 4.10p | 3.90p | 4.05p | 140794 |
| 28/12/2022 | 3.75p | 4.00p | 3.75p | 3.95p | 40246 |
| 23/12/2022 | 3.95p | 4.00p | 3.95p | 3.95p | 45000 |
| 22/12/2022 | 4.10p | 4.10p | 3.95p | 3.95p | 51313 |
| 21/12/2022 | 4.10p | 4.20p | 4.00p | 4.10p | 52085 |
| 20/12/2022 | 4.10p | 4.10p | 4.05p | 4.10p | 117935 |
| 19/12/2022 | 4.10p | 4.20p | 4.05p | 4.10p | 58724 |
| 16/12/2022 | 4.10p | 4.19p | 4.00p | 4.10p | 120530 |
| 15/12/2022 | 4.10p | 4.10p | 4.05p | 4.10p | 0 |
| 14/12/2022 | 4.75p | 4.75p | 4.04p | 4.10p | 287777 |
| 13/12/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 13467 |
| 12/12/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 108382 |
| 09/12/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 107799 |
| 08/12/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 7835 |
| 07/12/2022 | 4.75p | 4.86p | 4.75p | 4.75p | 0 |
| 06/12/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 135369 |
| 05/12/2022 | 4.75p | 5.00p | 4.62p | 4.75p | 35492 |
| 02/12/2022 | 4.75p | 4.75p | 4.62p | 4.75p | 4330 |
| 01/12/2022 | 4.75p | 4.75p | 4.62p | 4.75p | 72782 |
| 30/11/2022 | 4.90p | 4.90p | 4.70p | 4.75p | 84512 |
| 29/11/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100335 |
| 28/11/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 37834 |
| 25/11/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 680196 |
| 24/11/2022 | 5.20p | 5.20p | 4.83p | 4.90p | 556770 |
| 23/11/2022 | 5.40p | 5.40p | 5.13p | 5.20p | 187170 |
| 22/11/2022 | 5.40p | 5.40p | 5.30p | 5.40p | 55442 |
| 21/11/2022 | 5.65p | 5.70p | 5.30p | 5.40p | 170890 |
| 18/11/2022 | 5.90p | 5.90p | 5.58p | 5.65p | 500445 |
| 17/11/2022 | 5.90p | 6.04p | 5.76p | 5.90p | 580483 |
| 16/11/2022 | 5.90p | 6.20p | 5.63p | 5.90p | 706670 |
| 15/11/2022 | 5.20p | 6.04p | 5.15p | 5.90p | 958570 |
| 14/11/2022 | 5.40p | 5.58p | 5.10p | 5.20p | 527554 |
| 11/11/2022 | 5.35p | 5.60p | 5.20p | 5.40p | 337666 |
| 10/11/2022 | 5.05p | 5.43p | 4.90p | 5.35p | 464853 |
| 09/11/2022 | 5.25p | 5.27p | 5.00p | 5.05p | 484032 |
| 08/11/2022 | 5.30p | 5.70p | 5.00p | 5.25p | 1614378 |
| 07/11/2022 | 4.85p | 5.50p | 4.85p | 5.30p | 680650 |
| 04/11/2022 | 4.45p | 5.22p | 4.45p | 4.85p | 1180120 |
| 03/11/2022 | 4.10p | 4.70p | 4.00p | 4.45p | 621336 |
| 02/11/2022 | 4.20p | 4.27p | 4.00p | 4.10p | 305642 |
| 01/11/2022 | 3.95p | 4.50p | 3.95p | 4.20p | 883404 |
| 31/10/2022 | 3.95p | 4.09p | 3.80p | 3.95p | 570210 |
| 28/10/2022 | 3.85p | 4.08p | 3.85p | 3.95p | 472719 |
| 27/10/2022 | 3.60p | 4.09p | 3.60p | 3.85p | 664414 |
| 26/10/2022 | 3.60p | 3.66p | 3.50p | 3.60p | 109140 |
| 25/10/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 39532 |
| 24/10/2022 | 3.65p | 3.65p | 3.50p | 3.60p | 88194 |
| 21/10/2022 | 3.65p | 3.65p | 3.61p | 3.65p | 40068 |
| 20/10/2022 | 3.80p | 3.80p | 3.63p | 3.65p | 331636 |
| 19/10/2022 | 3.80p | 3.89p | 3.80p | 3.80p | 204043 |
| 18/10/2022 | 3.70p | 3.80p | 3.60p | 3.80p | 89028 |
| 17/10/2022 | 3.70p | 3.70p | 3.60p | 3.70p | 290218 |
| 14/10/2022 | 3.65p | 3.80p | 3.60p | 3.70p | 219858 |
| 13/10/2022 | 4.15p | 4.15p | 3.65p | 3.65p | 484702 |
| 12/10/2022 | 4.15p | 4.27p | 4.00p | 4.15p | 154001 |
| 11/10/2022 | 4.15p | 4.28p | 4.00p | 4.15p | 287558 |
| 10/10/2022 | 3.90p | 4.80p | 3.90p | 4.15p | 1475160 |
| 07/10/2022 | 3.70p | 3.99p | 3.58p | 3.90p | 249627 |
| 06/10/2022 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 05/10/2022 | 3.60p | 3.90p | 3.53p | 3.70p | 156219 |
| 04/10/2022 | 3.20p | 3.60p | 3.12p | 3.60p | 846598 |
| 03/10/2022 | 3.15p | 3.26p | 3.00p | 3.20p | 186867 |
| 30/09/2022 | 3.20p | 3.22p | 3.05p | 3.15p | 279038 |
| 29/09/2022 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 28/09/2022 | 3.15p | 3.24p | 3.08p | 3.15p | 133412 |
| 27/09/2022 | 3.15p | 3.29p | 3.15p | 3.15p | 102131 |
| 26/09/2022 | 3.35p | 3.35p | 3.15p | 3.15p | 112491 |
| 23/09/2022 | 3.40p | 3.50p | 3.40p | 3.40p | 425 |
| 22/09/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/09/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 190 |
| 20/09/2022 | 3.40p | 3.42p | 3.30p | 3.40p | 103720 |
| 19/09/2022 | 3.35p | 3.50p | 3.30p | 3.40p | 84509 |
| 16/09/2022 | 3.35p | 3.50p | 3.30p | 3.40p | 84509 |
| 15/09/2022 | 3.35p | 3.35p | 3.30p | 3.35p | 36363 |
| 14/09/2022 | 3.45p | 3.45p | 3.20p | 3.35p | 325244 |
| 13/09/2022 | 3.40p | 3.48p | 3.40p | 3.45p | 350030 |
| 12/09/2022 | 3.45p | 3.45p | 3.28p | 3.40p | 163748 |
| 09/09/2022 | 3.35p | 3.57p | 3.35p | 3.45p | 177810 |
| 08/09/2022 | 3.60p | 3.61p | 3.30p | 3.35p | 199191 |
| 07/09/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 118906 |
| 06/09/2022 | 3.60p | 3.70p | 3.60p | 3.60p | 9091 |
| 05/09/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/09/2022 | 3.60p | 3.60p | 3.50p | 3.60p | 106056 |
| 01/09/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 31/08/2022 | 3.60p | 3.64p | 3.60p | 3.60p | 7692 |
| 30/08/2022 | 3.70p | 3.80p | 3.60p | 3.60p | 43889 |
| 29/08/2022 | 3.65p | 3.78p | 3.60p | 3.70p | 137848 |
| 26/08/2022 | 3.65p | 3.78p | 3.60p | 3.70p | 137848 |
| 25/08/2022 | 3.75p | 3.87p | 3.64p | 3.65p | 419650 |
| 24/08/2022 | 3.80p | 3.80p | 3.70p | 3.75p | 39730 |
| 23/08/2022 | 3.80p | 3.80p | 3.70p | 3.80p | 8302 |
| 22/08/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 8557 |
| 19/08/2022 | 3.95p | 3.95p | 3.74p | 3.80p | 375000 |
| 18/08/2022 | 3.95p | 4.00p | 3.78p | 3.95p | 525318 |
| 17/08/2022 | 4.05p | 4.05p | 3.90p | 3.95p | 210937 |
| 16/08/2022 | 4.05p | 4.05p | 3.97p | 4.05p | 12749 |
| 15/08/2022 | 4.05p | 4.20p | 3.90p | 4.05p | 595087 |
| 12/08/2022 | 3.85p | 4.12p | 3.53p | 4.05p | 1372613 |
| 11/08/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 143672 |
| 10/08/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 09/08/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 3958 |
| 08/08/2022 | 3.85p | 3.93p | 3.70p | 3.85p | 457093 |
| 05/08/2022 | 3.65p | 4.08p | 3.65p | 3.85p | 1583747 |
| 04/08/2022 | 3.65p | 3.65p | 3.55p | 3.65p | 399499 |
| 03/08/2022 | 3.50p | 3.65p | 3.40p | 3.65p | 785873 |
| 02/08/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/08/2022 | 3.40p | 3.50p | 3.40p | 3.50p | 83628 |
| 29/07/2022 | 3.45p | 3.50p | 3.40p | 3.45p | 181274 |
| 28/07/2022 | 3.45p | 3.50p | 3.42p | 3.45p | 114114 |
| 27/07/2022 | 3.65p | 3.70p | 3.42p | 3.45p | 677711 |
| 26/07/2022 | 3.45p | 3.72p | 3.45p | 3.65p | 934708 |
| 25/07/2022 | 3.60p | 3.60p | 3.40p | 3.45p | 910020 |
| 22/07/2022 | 3.60p | 3.70p | 3.50p | 3.60p | 103200 |
| 21/07/2022 | 3.70p | 3.79p | 3.50p | 3.60p | 135665 |
| 20/07/2022 | 3.70p | 3.80p | 3.50p | 3.70p | 77352 |
| 19/07/2022 | 3.80p | 3.87p | 3.51p | 3.70p | 317597 |
| 18/07/2022 | 3.85p | 3.98p | 3.54p | 3.80p | 864958 |
| 15/07/2022 | 3.60p | 3.84p | 3.60p | 3.80p | 224199 |
| 14/07/2022 | 3.60p | 3.66p | 3.53p | 3.60p | 764999 |
*Close Price adjusted for both dividends and splits