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 |
|---|---|---|---|---|---|
| 28/01/2021 | 6.90p | 7.20p | 6.70p | 6.75p | 460981 |
| 27/01/2021 | 7.05p | 7.15p | 7.02p | 7.05p | 235371 |
| 26/01/2021 | 7.40p | 7.50p | 7.00p | 7.05p | 544719 |
| 25/01/2021 | 7.10p | 7.70p | 7.00p | 7.40p | 1095118 |
| 22/01/2021 | 7.00p | 7.20p | 6.80p | 7.10p | 707244 |
| 21/01/2021 | 6.90p | 7.10p | 6.50p | 7.00p | 848149 |
| 20/01/2021 | 6.90p | 7.20p | 6.70p | 7.12p | 1074292 |
| 19/01/2021 | 6.00p | 7.00p | 6.00p | 6.90p | 2499079 |
| 18/01/2021 | 5.20p | 6.20p | 5.10p | 5.60p | 3111892 |
| 15/01/2021 | 5.05p | 5.40p | 4.80p | 5.20p | 1308879 |
| 14/01/2021 | 5.35p | 5.50p | 4.83p | 5.00p | 2053171 |
| 13/01/2021 | 4.70p | 5.39p | 4.60p | 5.35p | 3161535 |
| 12/01/2021 | 4.50p | 4.80p | 4.50p | 4.65p | 1347812 |
| 11/01/2021 | 4.45p | 4.69p | 4.37p | 4.50p | 304456 |
| 08/01/2021 | 4.65p | 4.65p | 4.45p | 4.45p | 916547 |
| 07/01/2021 | 4.50p | 4.68p | 4.40p | 4.65p | 847937 |
| 06/01/2021 | 4.40p | 4.60p | 4.40p | 4.50p | 861508 |
| 05/01/2021 | 4.40p | 4.46p | 4.32p | 4.40p | 118548 |
| 04/01/2021 | 4.65p | 4.75p | 4.30p | 4.40p | 1151084 |
| 01/01/2021 | 4.45p | 4.79p | 4.45p | 4.65p | 507461 |
| 31/12/2020 | 4.45p | 4.79p | 4.45p | 4.65p | 707461 |
| 30/12/2020 | 4.70p | 4.70p | 4.27p | 4.30p | 740810 |
| 29/12/2020 | 4.45p | 4.74p | 4.36p | 4.70p | 902583 |
| 28/12/2020 | 4.45p | 4.57p | 4.45p | 4.45p | 115000 |
| 25/12/2020 | 4.45p | 4.57p | 4.45p | 4.45p | 115000 |
| 24/12/2020 | 4.45p | 4.57p | 4.45p | 4.45p | 115000 |
| 23/12/2020 | 4.45p | 4.62p | 4.36p | 4.45p | 96203 |
| 22/12/2020 | 4.55p | 4.56p | 4.32p | 4.45p | 989977 |
| 21/12/2020 | 4.55p | 4.56p | 4.50p | 4.55p | 366992 |
| 18/12/2020 | 4.65p | 4.67p | 4.50p | 4.55p | 312923 |
| 17/12/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 166310 |
| 16/12/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 99942 |
| 15/12/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 89293 |
| 14/12/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 34063 |
| 11/12/2020 | 4.80p | 4.83p | 4.60p | 4.80p | 28069 |
| 10/12/2020 | 4.90p | 5.00p | 4.70p | 4.80p | 190628 |
| 09/12/2020 | 4.90p | 5.04p | 4.85p | 4.90p | 563461 |
| 08/12/2020 | 4.95p | 5.07p | 4.81p | 4.90p | 129938 |
| 07/12/2020 | 4.95p | 5.10p | 4.80p | 4.95p | 83078 |
| 04/12/2020 | 4.95p | 5.10p | 4.80p | 4.95p | 381667 |
| 03/12/2020 | 4.80p | 5.10p | 4.80p | 5.00p | 220918 |
| 02/12/2020 | 4.55p | 4.97p | 4.55p | 4.80p | 361521 |
| 01/12/2020 | 4.55p | 4.57p | 4.50p | 4.55p | 138109 |
| 30/11/2020 | 4.60p | 4.60p | 4.49p | 4.49p | 341311 |
| 27/11/2020 | 4.60p | 4.70p | 4.58p | 4.60p | 281548 |
| 26/11/2020 | 4.55p | 4.70p | 4.53p | 4.60p | 157789 |
| 25/11/2020 | 4.65p | 4.77p | 4.51p | 4.55p | 266063 |
| 24/11/2020 | 5.00p | 5.00p | 4.54p | 4.80p | 265693 |
| 23/11/2020 | 5.05p | 5.10p | 5.00p | 5.00p | 455755 |
| 20/11/2020 | 4.95p | 5.17p | 4.95p | 5.05p | 110061 |
| 19/11/2020 | 4.95p | 4.95p | 4.80p | 4.95p | 211100 |
| 18/11/2020 | 5.10p | 5.20p | 4.90p | 4.95p | 301224 |
| 17/11/2020 | 5.15p | 5.20p | 5.00p | 5.10p | 204256 |
| 16/11/2020 | 5.00p | 5.50p | 4.83p | 5.15p | 1364370 |
| 13/11/2020 | 5.15p | 5.42p | 4.93p | 5.00p | 324877 |
| 12/11/2020 | 5.15p | 5.29p | 4.99p | 5.15p | 152185 |
| 10/11/2020 | 5.10p | 5.32p | 5.00p | 5.15p | 425902 |
| 09/11/2020 | 5.20p | 5.31p | 4.90p | 5.10p | 341056 |
| 06/11/2020 | 5.20p | 5.35p | 5.00p | 5.20p | 235663 |
| 05/11/2020 | 5.20p | 5.40p | 4.90p | 5.20p | 473368 |
| 04/11/2020 | 4.85p | 5.45p | 4.85p | 5.20p | 1154974 |
| 03/11/2020 | 4.35p | 4.75p | 4.20p | 4.75p | 456383 |
| 02/11/2020 | 4.00p | 4.28p | 3.85p | 4.15p | 635445 |
| 30/10/2020 | 3.80p | 4.10p | 3.80p | 4.00p | 230951 |
| 29/10/2020 | 3.88p | 3.95p | 3.62p | 3.80p | 398502 |
| 28/10/2020 | 4.23p | 4.23p | 3.75p | 3.88p | 707357 |
| 27/10/2020 | 4.13p | 4.25p | 4.10p | 4.10p | 334215 |
| 26/10/2020 | 4.25p | 4.37p | 4.13p | 4.13p | 459249 |
| 23/10/2020 | 3.60p | 4.48p | 3.60p | 4.25p | 1920486 |
| 22/10/2020 | 3.40p | 3.67p | 3.34p | 3.60p | 1157005 |
| 21/10/2020 | 3.40p | 3.43p | 3.32p | 3.40p | 583600 |
| 20/10/2020 | 3.40p | 3.43p | 3.30p | 3.40p | 1410712 |
| 19/10/2020 | 3.00p | 3.48p | 2.90p | 3.09p | 1825489 |
| 16/10/2020 | 3.00p | 3.06p | 2.90p | 3.00p | 753939 |
| 15/10/2020 | 3.05p | 3.05p | 3.00p | 3.00p | 18000 |
| 14/10/2020 | 3.05p | 3.07p | 2.90p | 3.05p | 606901 |
| 13/10/2020 | 3.05p | 3.10p | 3.00p | 3.05p | 1265856 |
| 12/10/2020 | 2.95p | 3.08p | 2.95p | 3.05p | 337308 |
| 09/10/2020 | 2.95p | 3.00p | 2.95p | 2.95p | 240496 |
| 08/10/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 62838 |
| 07/10/2020 | 2.95p | 2.99p | 2.95p | 2.95p | 102588 |
| 06/10/2020 | 2.90p | 2.99p | 2.82p | 2.90p | 173585 |
| 05/10/2020 | 2.90p | 2.96p | 2.82p | 2.90p | 59527 |
| 02/10/2020 | 2.90p | 2.96p | 2.82p | 2.90p | 48000 |
| 01/10/2020 | 2.90p | 2.96p | 2.82p | 2.90p | 32879 |
| 30/09/2020 | 2.90p | 2.92p | 2.83p | 2.90p | 65620 |
| 29/09/2020 | 3.00p | 3.10p | 2.80p | 2.90p | 928131 |
| 28/09/2020 | 3.00p | 3.04p | 2.92p | 3.00p | 42412 |
| 25/09/2020 | 3.00p | 3.05p | 2.92p | 3.00p | 143847 |
| 24/09/2020 | 3.00p | 3.08p | 2.90p | 3.00p | 142790 |
| 23/09/2020 | 3.05p | 3.05p | 2.81p | 3.00p | 319464 |
| 22/09/2020 | 3.05p | 3.05p | 2.90p | 3.05p | 250000 |
| 21/09/2020 | 3.05p | 3.05p | 2.93p | 3.05p | 183412 |
| 18/09/2020 | 2.95p | 3.09p | 2.93p | 3.05p | 149314 |
| 17/09/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 235291 |
| 16/09/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 256410 |
| 15/09/2020 | 2.85p | 3.00p | 2.74p | 2.95p | 480935 |
| 14/09/2020 | 2.70p | 2.89p | 2.70p | 2.85p | 297317 |
| 11/09/2020 | 2.70p | 2.77p | 2.66p | 2.70p | 311492 |
| 10/09/2020 | 2.70p | 2.77p | 2.70p | 2.70p | 26644 |
| 09/09/2020 | 3.00p | 3.00p | 2.62p | 2.70p | 1032740 |
| 08/09/2020 | 2.95p | 3.10p | 2.69p | 3.00p | 868749 |
| 07/09/2020 | 2.95p | 3.10p | 2.80p | 2.95p | 470382 |
| 04/09/2020 | 2.95p | 3.10p | 2.81p | 2.95p | 197742 |
| 03/09/2020 | 3.05p | 3.05p | 2.83p | 2.95p | 178211 |
| 02/09/2020 | 3.05p | 3.17p | 2.93p | 3.05p | 252449 |
| 01/09/2020 | 2.95p | 3.19p | 2.83p | 3.05p | 557231 |
| 31/08/2020 | 3.10p | 3.10p | 2.83p | 2.95p | 36975 |
| 28/08/2020 | 3.10p | 3.10p | 2.83p | 2.95p | 36975 |
| 27/08/2020 | 3.10p | 3.12p | 3.02p | 3.10p | 193375 |
| 26/08/2020 | 2.90p | 3.10p | 2.80p | 3.10p | 798214 |
| 25/08/2020 | 3.00p | 3.00p | 2.80p | 2.90p | 544163 |
| 24/08/2020 | 3.05p | 3.05p | 2.92p | 3.00p | 37155 |
| 21/08/2020 | 3.15p | 3.17p | 2.92p | 3.00p | 935855 |
| 20/08/2020 | 3.30p | 3.30p | 3.00p | 3.15p | 562500 |
| 19/08/2020 | 3.45p | 3.64p | 3.20p | 3.30p | 1162723 |
| 18/08/2020 | 3.23p | 3.35p | 3.16p | 3.35p | 289239 |
| 17/08/2020 | 3.23p | 3.25p | 3.16p | 3.23p | 47464 |
| 14/08/2020 | 3.23p | 3.23p | 3.11p | 3.23p | 438100 |
| 13/08/2020 | 3.10p | 3.25p | 3.10p | 3.23p | 845942 |
| 12/08/2020 | 3.30p | 3.30p | 3.10p | 3.15p | 471756 |
| 11/08/2020 | 3.30p | 3.40p | 3.23p | 3.30p | 326906 |
| 10/08/2020 | 3.25p | 3.40p | 3.15p | 3.25p | 301868 |
| 07/08/2020 | 3.20p | 3.37p | 3.10p | 3.25p | 292574 |
| 06/08/2020 | 3.25p | 3.33p | 3.10p | 3.25p | 216234 |
| 05/08/2020 | 3.38p | 3.50p | 3.21p | 3.25p | 425393 |
| 04/08/2020 | 3.10p | 3.49p | 3.00p | 3.38p | 550510 |
| 03/08/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 116030 |
| 31/07/2020 | 2.80p | 3.20p | 2.72p | 3.10p | 845490 |
| 30/07/2020 | 3.05p | 3.05p | 2.71p | 2.80p | 1084634 |
| 29/07/2020 | 3.10p | 3.10p | 2.83p | 3.05p | 315971 |
| 28/07/2020 | 3.10p | 3.17p | 3.03p | 3.10p | 155024 |
| 27/07/2020 | 3.10p | 3.19p | 3.03p | 3.10p | 707371 |
| 24/07/2020 | 3.30p | 3.36p | 3.05p | 3.10p | 447200 |
| 23/07/2020 | 3.30p | 3.49p | 3.15p | 3.25p | 539132 |
| 22/07/2020 | 3.15p | 3.68p | 3.15p | 3.30p | 2314695 |
| 21/07/2020 | 3.05p | 3.20p | 3.00p | 3.15p | 429895 |
| 20/07/2020 | 3.20p | 3.22p | 3.01p | 3.05p | 1000409 |
| 17/07/2020 | 3.15p | 3.37p | 3.08p | 3.20p | 494331 |
| 16/07/2020 | 3.18p | 3.21p | 3.00p | 3.15p | 834310 |
| 15/07/2020 | 2.85p | 3.32p | 2.80p | 3.18p | 1188298 |
| 14/07/2020 | 2.70p | 3.00p | 2.56p | 2.85p | 775437 |
| 13/07/2020 | 2.70p | 2.80p | 2.60p | 2.70p | 1131946 |
| 10/07/2020 | 2.45p | 2.80p | 2.45p | 2.70p | 964970 |
| 09/07/2020 | 2.63p | 2.63p | 2.25p | 2.45p | 2089977 |
| 08/07/2020 | 2.85p | 2.88p | 2.51p | 2.63p | 745294 |
| 07/07/2020 | 2.38p | 3.30p | 2.32p | 2.85p | 2770919 |
| 06/07/2020 | 2.35p | 2.38p | 2.27p | 2.38p | 625828 |
| 03/07/2020 | 2.20p | 2.44p | 2.14p | 2.35p | 1156852 |
| 02/07/2020 | 2.20p | 2.26p | 2.10p | 2.20p | 261298 |
| 01/07/2020 | 2.20p | 2.26p | 2.20p | 2.20p | 2832 |
| 30/06/2020 | 2.20p | 2.27p | 2.11p | 2.20p | 86682 |
| 29/06/2020 | 2.20p | 2.27p | 2.11p | 2.20p | 167870 |
| 26/06/2020 | 2.05p | 2.28p | 2.02p | 2.20p | 368961 |
| 25/06/2020 | 2.05p | 2.09p | 1.92p | 2.05p | 402693 |
| 24/06/2020 | 2.05p | 2.08p | 1.92p | 2.05p | 82884 |
| 23/06/2020 | 2.10p | 2.16p | 2.00p | 2.05p | 608606 |
| 22/06/2020 | 2.00p | 2.14p | 2.00p | 2.10p | 644537 |
| 19/06/2020 | 1.90p | 2.10p | 1.90p | 2.00p | 1352286 |
| 18/06/2020 | 1.88p | 1.99p | 1.80p | 1.90p | 1834698 |
| 17/06/2020 | 1.88p | 1.90p | 1.75p | 1.88p | 629974 |
| 16/06/2020 | 1.88p | 1.90p | 1.77p | 1.88p | 161273 |
| 15/06/2020 | 1.80p | 1.88p | 1.77p | 1.88p | 917357 |
| 12/06/2020 | 1.83p | 1.83p | 1.70p | 1.80p | 260000 |
| 11/06/2020 | 1.83p | 1.92p | 1.70p | 1.83p | 473504 |
| 10/06/2020 | 1.88p | 1.88p | 1.75p | 1.83p | 554101 |
| 09/06/2020 | 1.88p | 1.88p | 1.75p | 1.88p | 120000 |
| 08/06/2020 | 1.88p | 1.95p | 1.88p | 1.88p | 4836 |
| 05/06/2020 | 1.88p | 1.91p | 1.77p | 1.88p | 203940 |
| 04/06/2020 | 1.88p | 1.97p | 1.80p | 1.88p | 1186850 |
| 03/06/2020 | 1.83p | 2.00p | 1.77p | 1.88p | 1794582 |
| 02/06/2020 | 1.83p | 1.86p | 1.71p | 1.83p | 138590 |
| 01/06/2020 | 1.88p | 1.88p | 1.71p | 1.83p | 225000 |
| 29/05/2020 | 1.90p | 1.91p | 1.80p | 1.88p | 115300 |
| 28/05/2020 | 1.90p | 1.97p | 1.90p | 1.90p | 194643 |
| 27/05/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 200131 |
| 26/05/2020 | 1.90p | 1.98p | 1.80p | 1.90p | 242048 |
| 25/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/05/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/05/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 20000 |
| 20/05/2020 | 2.00p | 2.02p | 1.80p | 1.90p | 505185 |
| 19/05/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 34652 |
| 18/05/2020 | 1.85p | 2.05p | 1.80p | 2.00p | 143382 |
| 15/05/2020 | 1.85p | 1.85p | 1.80p | 1.85p | 301129 |
| 14/05/2020 | 1.75p | 1.90p | 1.75p | 1.85p | 328057 |
| 13/05/2020 | 1.75p | 1.88p | 1.63p | 1.75p | 174745 |
| 12/05/2020 | 1.75p | 1.75p | 1.63p | 1.75p | 30000 |
| 11/05/2020 | 1.75p | 1.75p | 1.63p | 1.75p | 33193 |
| 08/05/2020 | 1.75p | 1.75p | 1.63p | 1.75p | 25013 |
| 07/05/2020 | 1.75p | 1.75p | 1.63p | 1.75p | 25013 |
| 06/05/2020 | 1.80p | 1.80p | 1.64p | 1.75p | 30000 |
| 05/05/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 04/05/2020 | 1.80p | 1.94p | 1.63p | 1.80p | 576681 |
| 01/05/2020 | 1.80p | 1.97p | 1.63p | 1.80p | 645339 |
| 30/04/2020 | 1.80p | 1.80p | 1.60p | 1.80p | 175000 |
| 29/04/2020 | 1.80p | 1.95p | 1.65p | 1.80p | 262275 |
| 28/04/2020 | 1.65p | 1.99p | 1.65p | 1.90p | 1384046 |
| 27/04/2020 | 1.65p | 1.72p | 1.52p | 1.65p | 624243 |
| 24/04/2020 | 1.80p | 1.80p | 1.56p | 1.65p | 515624 |
| 23/04/2020 | 1.65p | 1.99p | 1.60p | 1.80p | 1035195 |
*Close Price adjusted for both dividends and splits