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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Jangada Mines (JAN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/07/2022 | 3.60p | 3.60p | 3.53p | 3.60p | 7000 |
| 12/07/2022 | 3.60p | 3.60p | 3.52p | 3.60p | 109131 |
| 11/07/2022 | 3.85p | 3.85p | 3.59p | 3.60p | 537309 |
| 08/07/2022 | 3.30p | 3.90p | 3.30p | 3.85p | 2047553 |
| 07/07/2022 | 3.15p | 3.50p | 3.10p | 3.30p | 1347618 |
| 06/07/2022 | 3.30p | 3.34p | 3.12p | 3.15p | 484861 |
| 05/07/2022 | 3.05p | 3.39p | 3.05p | 3.30p | 973216 |
| 04/07/2022 | 3.25p | 3.25p | 2.90p | 3.05p | 513951 |
| 01/07/2022 | 3.25p | 3.34p | 3.20p | 3.25p | 336894 |
| 30/06/2022 | 3.35p | 3.35p | 2.93p | 3.25p | 1755140 |
| 29/06/2022 | 3.45p | 3.50p | 3.32p | 3.35p | 1009163 |
| 28/06/2022 | 4.65p | 4.65p | 3.40p | 3.45p | 4202771 |
| 27/06/2022 | 4.75p | 4.75p | 4.60p | 4.65p | 64453 |
| 24/06/2022 | 4.75p | 4.79p | 4.60p | 4.75p | 185220 |
| 23/06/2022 | 4.65p | 4.75p | 4.60p | 4.75p | 484116 |
| 22/06/2022 | 4.65p | 4.70p | 4.60p | 4.65p | 386878 |
| 21/06/2022 | 4.90p | 4.90p | 4.60p | 4.65p | 422026 |
| 20/06/2022 | 5.00p | 5.00p | 4.80p | 4.90p | 57245 |
| 17/06/2022 | 5.00p | 5.00p | 4.81p | 5.00p | 134756 |
| 16/06/2022 | 5.00p | 5.00p | 4.80p | 5.00p | 124248 |
| 15/06/2022 | 5.05p | 5.05p | 4.90p | 5.00p | 35000 |
| 14/06/2022 | 5.20p | 5.20p | 5.00p | 5.05p | 213419 |
| 13/06/2022 | 5.50p | 5.50p | 5.10p | 5.20p | 380054 |
| 10/06/2022 | 5.45p | 5.53p | 5.45p | 5.50p | 220801 |
| 09/06/2022 | 5.45p | 5.59p | 5.30p | 5.30p | 733255 |
| 08/06/2022 | 5.10p | 5.60p | 5.10p | 5.45p | 1212352 |
| 07/06/2022 | 4.95p | 5.17p | 4.90p | 5.10p | 649710 |
| 06/06/2022 | 4.95p | 4.97p | 4.90p | 4.95p | 38676 |
| 03/06/2022 | 5.05p | 5.05p | 4.85p | 4.95p | 408730 |
| 02/06/2022 | 5.05p | 5.05p | 4.85p | 4.95p | 408730 |
| 01/06/2022 | 5.05p | 5.05p | 4.85p | 4.95p | 408730 |
| 31/05/2022 | 5.05p | 5.09p | 5.01p | 5.05p | 92597 |
| 30/05/2022 | 5.05p | 5.10p | 5.00p | 5.05p | 600013 |
| 27/05/2022 | 5.05p | 5.05p | 5.00p | 5.05p | 151517 |
| 26/05/2022 | 5.00p | 5.10p | 4.98p | 5.05p | 248142 |
| 25/05/2022 | 5.00p | 5.00p | 4.90p | 5.00p | 20494 |
| 24/05/2022 | 4.90p | 5.10p | 4.90p | 5.00p | 492507 |
| 23/05/2022 | 4.90p | 5.04p | 4.44p | 4.90p | 1004049 |
| 20/05/2022 | 4.90p | 4.96p | 4.85p | 4.90p | 91946 |
| 19/05/2022 | 5.05p | 5.10p | 4.85p | 4.90p | 208019 |
| 18/05/2022 | 5.05p | 5.15p | 4.87p | 4.87p | 239711 |
| 17/05/2022 | 5.20p | 5.30p | 5.00p | 5.05p | 181057 |
| 16/05/2022 | 5.25p | 5.25p | 5.11p | 5.20p | 143964 |
| 13/05/2022 | 5.25p | 5.40p | 5.20p | 5.25p | 348282 |
| 12/05/2022 | 5.35p | 5.47p | 5.21p | 5.25p | 814753 |
| 11/05/2022 | 5.25p | 5.50p | 5.25p | 5.35p | 486853 |
| 10/05/2022 | 5.60p | 5.60p | 5.20p | 5.25p | 1576320 |
| 09/05/2022 | 5.75p | 5.75p | 5.50p | 5.60p | 236989 |
| 06/05/2022 | 5.60p | 5.90p | 5.30p | 5.75p | 1405052 |
| 05/05/2022 | 5.70p | 5.80p | 5.50p | 5.60p | 1049532 |
| 04/05/2022 | 5.80p | 5.90p | 5.53p | 5.90p | 1575811 |
| 03/05/2022 | 6.30p | 6.49p | 5.72p | 5.85p | 3827804 |
| 02/05/2022 | 6.10p | 6.60p | 6.09p | 6.15p | 2917045 |
| 29/04/2022 | 6.10p | 6.60p | 6.09p | 6.15p | 2917045 |
| 28/04/2022 | 5.95p | 6.40p | 5.74p | 6.10p | 3848965 |
| 27/04/2022 | 6.95p | 7.14p | 6.00p | 6.00p | 3181808 |
| 26/04/2022 | 6.95p | 6.95p | 6.80p | 6.95p | 459095 |
| 25/04/2022 | 7.25p | 7.27p | 6.72p | 7.00p | 3320654 |
| 22/04/2022 | 7.85p | 7.90p | 7.20p | 7.25p | 3528876 |
| 21/04/2022 | 10.50p | 10.70p | 7.12p | 7.90p | 9122764 |
| 20/04/2022 | 10.25p | 10.45p | 10.03p | 10.25p | 108045 |
| 19/04/2022 | 10.25p | 10.70p | 10.00p | 10.40p | 356390 |
| 18/04/2022 | 10.35p | 10.65p | 10.00p | 10.25p | 535721 |
| 15/04/2022 | 10.35p | 10.65p | 10.00p | 10.25p | 535721 |
| 14/04/2022 | 10.35p | 10.65p | 10.00p | 10.25p | 535721 |
| 13/04/2022 | 9.75p | 10.80p | 9.50p | 10.35p | 1426342 |
| 12/04/2022 | 9.75p | 10.00p | 9.70p | 9.75p | 309708 |
| 11/04/2022 | 9.85p | 10.16p | 9.70p | 9.75p | 1594908 |
| 08/04/2022 | 9.85p | 10.38p | 9.50p | 9.85p | 1782235 |
| 07/04/2022 | 10.25p | 10.28p | 9.50p | 9.85p | 1367303 |
| 06/04/2022 | 9.25p | 10.44p | 9.00p | 10.25p | 1558782 |
| 05/04/2022 | 9.35p | 9.50p | 9.07p | 9.14p | 328808 |
| 04/04/2022 | 9.25p | 9.50p | 9.00p | 9.35p | 263410 |
| 01/04/2022 | 8.50p | 9.68p | 8.50p | 9.25p | 1832029 |
| 31/03/2022 | 7.95p | 8.70p | 7.95p | 8.50p | 518581 |
| 30/03/2022 | 7.85p | 8.20p | 7.76p | 7.95p | 370683 |
| 29/03/2022 | 7.40p | 8.15p | 7.40p | 7.85p | 786845 |
| 28/03/2022 | 7.25p | 8.01p | 7.25p | 7.40p | 674705 |
| 25/03/2022 | 6.75p | 7.50p | 6.55p | 7.25p | 890643 |
| 24/03/2022 | 7.15p | 7.15p | 6.30p | 6.75p | 774269 |
| 23/03/2022 | 7.25p | 7.45p | 7.00p | 7.15p | 264437 |
| 22/03/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 179220 |
| 21/03/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 6176 |
| 18/03/2022 | 7.25p | 7.97p | 7.00p | 7.75p | 165525 |
| 17/03/2022 | 7.20p | 7.50p | 7.00p | 7.25p | 197735 |
| 16/03/2022 | 7.25p | 7.40p | 7.00p | 7.20p | 267092 |
| 15/03/2022 | 7.70p | 7.70p | 7.10p | 7.25p | 429431 |
| 14/03/2022 | 8.15p | 8.15p | 7.55p | 7.70p | 412137 |
| 11/03/2022 | 8.65p | 8.90p | 8.00p | 8.15p | 1248414 |
| 10/03/2022 | 8.15p | 9.09p | 8.00p | 8.65p | 881528 |
| 09/03/2022 | 7.25p | 8.33p | 7.13p | 8.15p | 1758972 |
| 08/03/2022 | 7.20p | 7.48p | 7.04p | 7.25p | 474168 |
| 07/03/2022 | 7.60p | 7.60p | 7.00p | 7.20p | 545135 |
| 04/03/2022 | 7.95p | 7.98p | 7.50p | 7.60p | 625510 |
| 03/03/2022 | 7.25p | 8.12p | 7.15p | 7.95p | 1063196 |
| 02/03/2022 | 6.75p | 7.80p | 6.60p | 7.25p | 1550871 |
| 01/03/2022 | 6.25p | 7.46p | 6.22p | 6.75p | 1641152 |
| 28/02/2022 | 6.25p | 6.49p | 6.03p | 6.25p | 463600 |
| 25/02/2022 | 5.75p | 6.40p | 5.75p | 6.25p | 670425 |
| 24/02/2022 | 6.30p | 6.85p | 5.50p | 5.75p | 892626 |
| 23/02/2022 | 6.35p | 6.55p | 6.35p | 6.35p | 10416 |
| 22/02/2022 | 6.65p | 6.65p | 6.35p | 6.35p | 75075 |
| 21/02/2022 | 6.80p | 6.98p | 6.56p | 6.70p | 477008 |
| 18/02/2022 | 6.80p | 7.00p | 6.63p | 6.80p | 358256 |
| 17/02/2022 | 6.75p | 7.18p | 6.70p | 7.00p | 969917 |
| 16/02/2022 | 6.50p | 6.90p | 6.30p | 6.75p | 937675 |
| 15/02/2022 | 6.20p | 6.70p | 5.80p | 5.75p | 932858 |
| 14/02/2022 | 6.80p | 6.80p | 6.10p | 6.25p | 416400 |
| 11/02/2022 | 6.85p | 7.00p | 6.60p | 6.80p | 338221 |
| 10/02/2022 | 6.85p | 6.88p | 6.71p | 6.85p | 369859 |
| 09/02/2022 | 6.85p | 6.88p | 6.72p | 6.85p | 223417 |
| 08/02/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 599610 |
| 07/02/2022 | 6.60p | 7.20p | 6.58p | 6.85p | 1371673 |
| 04/02/2022 | 6.25p | 6.82p | 6.00p | 6.60p | 1635304 |
| 03/02/2022 | 6.25p | 6.29p | 6.04p | 6.25p | 85000 |
| 02/02/2022 | 6.25p | 6.33p | 6.10p | 6.25p | 72520 |
| 01/02/2022 | 6.25p | 6.40p | 6.05p | 6.25p | 628221 |
| 31/01/2022 | 6.05p | 6.45p | 6.03p | 6.25p | 312657 |
| 28/01/2022 | 5.75p | 6.19p | 5.75p | 6.05p | 621110 |
| 27/01/2022 | 5.95p | 6.05p | 5.50p | 5.75p | 163426 |
| 26/01/2022 | 5.95p | 6.05p | 5.83p | 5.95p | 9948 |
| 25/01/2022 | 5.95p | 6.08p | 5.95p | 5.95p | 240707 |
| 24/01/2022 | 6.30p | 6.30p | 5.73p | 5.95p | 330730 |
| 21/01/2022 | 6.30p | 6.30p | 6.10p | 6.30p | 105000 |
| 20/01/2022 | 6.30p | 6.30p | 6.14p | 6.30p | 199510 |
| 19/01/2022 | 6.30p | 6.42p | 6.14p | 6.35p | 426235 |
| 18/01/2022 | 6.30p | 6.43p | 6.14p | 6.30p | 231427 |
| 17/01/2022 | 6.30p | 6.46p | 6.22p | 6.30p | 261788 |
| 14/01/2022 | 6.30p | 6.43p | 6.30p | 6.30p | 48045 |
| 13/01/2022 | 6.55p | 6.73p | 6.14p | 6.30p | 486495 |
| 12/01/2022 | 6.30p | 6.58p | 6.26p | 6.35p | 871020 |
| 10/01/2022 | 6.40p | 6.53p | 6.25p | 6.40p | 55386 |
| 07/01/2022 | 6.50p | 6.60p | 6.01p | 6.40p | 763123 |
| 06/01/2022 | 6.55p | 6.75p | 6.27p | 6.50p | 580914 |
| 05/01/2022 | 6.75p | 6.75p | 6.16p | 6.50p | 654831 |
| 04/01/2022 | 5.60p | 6.85p | 5.60p | 6.60p | 1247570 |
| 03/01/2022 | 5.60p | 5.67p | 5.42p | 5.60p | 127937 |
| 31/12/2021 | 5.60p | 5.67p | 5.42p | 5.60p | 127937 |
| 30/12/2021 | 5.60p | 5.64p | 5.60p | 5.60p | 59012 |
| 29/12/2021 | 5.60p | 5.64p | 5.42p | 5.60p | 100464 |
| 28/12/2021 | 5.55p | 5.80p | 5.46p | 5.60p | 69363 |
| 27/12/2021 | 5.55p | 5.80p | 5.46p | 5.60p | 69363 |
| 24/12/2021 | 5.55p | 5.80p | 5.46p | 5.60p | 69363 |
| 23/12/2021 | 5.50p | 5.80p | 5.38p | 5.50p | 113738 |
| 22/12/2021 | 5.55p | 5.65p | 5.33p | 5.50p | 269038 |
| 21/12/2021 | 5.55p | 5.80p | 5.50p | 5.55p | 537888 |
| 20/12/2021 | 5.75p | 5.80p | 5.30p | 5.40p | 94915 |
| 17/12/2021 | 5.55p | 5.87p | 5.40p | 5.75p | 701011 |
| 16/12/2021 | 5.35p | 5.70p | 5.22p | 5.55p | 554171 |
| 15/12/2021 | 5.45p | 5.45p | 4.91p | 5.25p | 977393 |
| 14/12/2021 | 5.45p | 5.45p | 5.40p | 5.45p | 104652 |
| 13/12/2021 | 5.75p | 5.75p | 5.30p | 5.45p | 665408 |
| 10/12/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 134168 |
| 09/12/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 31547 |
| 08/12/2021 | 5.80p | 5.90p | 5.60p | 5.75p | 122939 |
| 07/12/2021 | 5.80p | 5.80p | 5.60p | 5.80p | 177463 |
| 06/12/2021 | 5.48p | 5.85p | 5.45p | 5.80p | 846084 |
| 03/12/2021 | 5.50p | 5.60p | 5.15p | 5.48p | 1582654 |
| 02/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/12/2021 | 5.45p | 5.60p | 5.40p | 5.50p | 271075 |
| 30/11/2021 | 5.45p | 5.45p | 5.41p | 5.45p | 167933 |
| 29/11/2021 | 5.50p | 5.51p | 5.40p | 5.45p | 345143 |
| 26/11/2021 | 5.90p | 5.90p | 5.30p | 5.50p | 587385 |
| 25/11/2021 | 5.95p | 6.00p | 5.76p | 5.90p | 249953 |
| 24/11/2021 | 6.05p | 6.05p | 5.69p | 5.95p | 334065 |
| 23/11/2021 | 5.95p | 6.05p | 5.70p | 6.05p | 345216 |
| 22/11/2021 | 5.95p | 5.98p | 5.90p | 5.95p | 68283 |
| 19/11/2021 | 6.05p | 6.05p | 5.90p | 5.95p | 287227 |
| 18/11/2021 | 6.05p | 6.13p | 5.93p | 6.05p | 253665 |
| 17/11/2021 | 5.75p | 6.15p | 5.50p | 6.05p | 1643567 |
| 16/11/2021 | 5.80p | 5.87p | 5.74p | 5.80p | 128866 |
| 15/11/2021 | 6.10p | 6.14p | 5.75p | 5.80p | 827175 |
| 12/11/2021 | 6.30p | 6.30p | 6.00p | 6.10p | 241827 |
| 11/11/2021 | 6.30p | 6.35p | 6.10p | 6.30p | 108384 |
| 10/11/2021 | 6.35p | 6.39p | 6.20p | 6.30p | 92366 |
| 09/11/2021 | 6.30p | 6.50p | 6.17p | 6.35p | 207775 |
| 08/11/2021 | 6.55p | 6.60p | 6.20p | 6.30p | 531655 |
| 05/11/2021 | 6.55p | 6.55p | 6.41p | 6.55p | 184340 |
*Close Price adjusted for both dividends and splits