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:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
Jangada Mines (JAN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits