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 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
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Jangada Mines (JAN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/11/2021 | 6.65p | 6.70p | 6.40p | 6.55p | 385684 |
| 03/11/2021 | 6.65p | 6.70p | 6.50p | 6.65p | 276157 |
| 02/11/2021 | 6.75p | 6.80p | 6.50p | 6.65p | 375419 |
| 01/11/2021 | 6.75p | 6.95p | 6.61p | 6.75p | 126084 |
| 29/10/2021 | 6.75p | 6.94p | 6.75p | 6.75p | 173500 |
| 28/10/2021 | 6.65p | 6.80p | 6.45p | 6.75p | 464116 |
| 27/10/2021 | 6.90p | 7.00p | 6.50p | 6.65p | 443051 |
| 26/10/2021 | 6.90p | 6.92p | 6.81p | 6.90p | 17812 |
| 25/10/2021 | 6.90p | 7.00p | 6.70p | 6.90p | 94670 |
| 22/10/2021 | 6.90p | 6.92p | 6.80p | 6.90p | 95000 |
| 21/10/2021 | 6.90p | 6.94p | 6.90p | 6.90p | 19992 |
| 20/10/2021 | 6.90p | 6.99p | 6.75p | 6.90p | 374040 |
| 19/10/2021 | 7.00p | 7.10p | 6.80p | 6.90p | 126964 |
| 18/10/2021 | 7.00p | 7.13p | 6.93p | 7.00p | 165808 |
| 15/10/2021 | 7.00p | 7.13p | 6.92p | 7.00p | 91883 |
| 14/10/2021 | 6.90p | 7.00p | 6.85p | 7.00p | 259464 |
| 13/10/2021 | 7.10p | 7.10p | 6.85p | 7.00p | 105619 |
| 12/10/2021 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 11/10/2021 | 7.10p | 7.20p | 7.00p | 7.10p | 247563 |
| 08/10/2021 | 7.10p | 7.13p | 7.01p | 7.10p | 471150 |
| 07/10/2021 | 7.10p | 7.19p | 7.06p | 7.10p | 345349 |
| 06/10/2021 | 7.05p | 7.50p | 7.05p | 7.10p | 274872 |
| 05/10/2021 | 7.10p | 7.30p | 6.96p | 7.30p | 270644 |
| 04/10/2021 | 7.35p | 7.40p | 7.02p | 7.10p | 149073 |
| 01/10/2021 | 7.20p | 7.50p | 7.20p | 7.35p | 753640 |
| 30/09/2021 | 7.60p | 7.70p | 7.02p | 7.20p | 828503 |
| 29/09/2021 | 7.60p | 7.60p | 7.56p | 7.60p | 39557 |
| 28/09/2021 | 7.65p | 7.88p | 7.50p | 7.60p | 762588 |
| 27/09/2021 | 7.25p | 8.00p | 7.25p | 7.65p | 1571725 |
| 24/09/2021 | 7.35p | 7.50p | 7.22p | 7.25p | 350474 |
| 23/09/2021 | 7.40p | 7.45p | 7.31p | 7.35p | 391683 |
| 22/09/2021 | 7.35p | 7.46p | 7.20p | 7.40p | 585388 |
| 21/09/2021 | 7.20p | 7.35p | 7.12p | 7.35p | 672380 |
| 20/09/2021 | 7.65p | 7.65p | 7.20p | 7.60p | 1329527 |
| 17/09/2021 | 7.45p | 7.96p | 7.21p | 7.65p | 1777054 |
| 16/09/2021 | 7.25p | 7.65p | 7.17p | 7.45p | 2240755 |
| 15/09/2021 | 7.25p | 7.38p | 7.17p | 7.25p | 302250 |
| 14/09/2021 | 7.25p | 7.35p | 7.06p | 7.25p | 516401 |
| 13/09/2021 | 7.20p | 7.39p | 7.02p | 7.25p | 943537 |
| 10/09/2021 | 6.95p | 7.25p | 6.87p | 7.20p | 890699 |
| 09/09/2021 | 7.10p | 7.10p | 6.85p | 6.95p | 501400 |
| 08/09/2021 | 7.35p | 7.50p | 7.00p | 7.00p | 1233975 |
| 07/09/2021 | 7.25p | 7.50p | 7.00p | 7.35p | 2113586 |
| 06/09/2021 | 7.40p | 7.40p | 7.00p | 7.25p | 425156 |
| 03/09/2021 | 7.15p | 7.50p | 7.00p | 7.40p | 1584185 |
| 02/09/2021 | 7.10p | 7.26p | 6.80p | 7.00p | 659573 |
| 01/09/2021 | 7.00p | 7.20p | 6.80p | 7.00p | 2365053 |
| 31/08/2021 | 7.00p | 7.10p | 6.84p | 7.00p | 205870 |
| 30/08/2021 | 7.00p | 7.10p | 6.96p | 7.00p | 94127 |
| 27/08/2021 | 7.00p | 7.10p | 6.96p | 7.00p | 94127 |
| 26/08/2021 | 7.00p | 7.12p | 6.81p | 7.00p | 278434 |
| 25/08/2021 | 7.10p | 7.10p | 6.81p | 7.00p | 93071 |
| 24/08/2021 | 7.15p | 7.20p | 7.00p | 7.10p | 367210 |
| 23/08/2021 | 7.15p | 7.18p | 7.06p | 7.15p | 176331 |
| 20/08/2021 | 7.15p | 7.15p | 6.95p | 7.15p | 351833 |
| 19/08/2021 | 7.15p | 7.30p | 7.01p | 7.15p | 484201 |
| 18/08/2021 | 7.15p | 7.23p | 7.01p | 7.15p | 97797 |
| 17/08/2021 | 7.20p | 7.40p | 7.00p | 7.15p | 624590 |
| 16/08/2021 | 7.20p | 7.25p | 7.05p | 7.20p | 308174 |
| 13/08/2021 | 7.25p | 7.27p | 7.00p | 7.20p | 127718 |
| 12/08/2021 | 7.15p | 7.50p | 7.03p | 7.25p | 404713 |
| 11/08/2021 | 7.10p | 7.25p | 7.00p | 7.15p | 577841 |
| 10/08/2021 | 7.15p | 7.20p | 7.00p | 7.10p | 3150224 |
| 09/08/2021 | 7.30p | 7.30p | 7.00p | 7.15p | 248024 |
| 06/08/2021 | 7.10p | 7.30p | 7.10p | 7.30p | 791466 |
| 05/08/2021 | 7.10p | 7.20p | 6.70p | 6.95p | 633094 |
| 04/08/2021 | 7.10p | 7.20p | 7.06p | 7.10p | 2278750 |
| 03/08/2021 | 7.10p | 7.40p | 7.00p | 7.10p | 454804 |
| 02/08/2021 | 7.25p | 7.25p | 7.01p | 7.15p | 418957 |
| 30/07/2021 | 7.25p | 7.34p | 7.11p | 7.25p | 175494 |
| 29/07/2021 | 6.80p | 7.50p | 6.80p | 7.25p | 2780735 |
| 28/07/2021 | 6.75p | 6.90p | 6.70p | 6.80p | 492255 |
| 27/07/2021 | 6.90p | 6.92p | 6.70p | 6.75p | 1717624 |
| 26/07/2021 | 6.88p | 7.10p | 6.76p | 6.90p | 234949 |
| 23/07/2021 | 6.70p | 6.97p | 6.70p | 6.88p | 509279 |
| 22/07/2021 | 6.60p | 6.90p | 6.40p | 6.70p | 267387 |
| 21/07/2021 | 6.70p | 6.78p | 6.60p | 6.60p | 339356 |
| 20/07/2021 | 7.15p | 7.15p | 6.54p | 6.70p | 1045497 |
| 19/07/2021 | 7.50p | 7.60p | 7.20p | 7.20p | 158055 |
| 16/07/2021 | 7.50p | 7.53p | 7.50p | 7.50p | 26000 |
| 15/07/2021 | 7.60p | 7.70p | 7.40p | 7.50p | 321838 |
| 14/07/2021 | 7.60p | 7.61p | 7.50p | 7.60p | 53927 |
| 13/07/2021 | 7.65p | 7.70p | 7.50p | 7.60p | 596291 |
| 12/07/2021 | 7.65p | 7.76p | 7.56p | 7.65p | 259141 |
| 09/07/2021 | 7.65p | 7.70p | 7.46p | 7.65p | 393083 |
| 08/07/2021 | 7.65p | 7.80p | 7.50p | 7.65p | 433710 |
| 07/07/2021 | 7.70p | 7.80p | 7.50p | 7.65p | 394838 |
| 06/07/2021 | 7.60p | 7.80p | 7.30p | 7.70p | 736759 |
| 05/07/2021 | 7.60p | 7.70p | 7.51p | 7.60p | 329044 |
| 02/07/2021 | 7.70p | 8.00p | 7.00p | 7.60p | 652181 |
| 01/07/2021 | 8.00p | 8.07p | 7.45p | 7.70p | 652627 |
| 30/06/2021 | 8.00p | 8.08p | 7.90p | 8.00p | 6648703 |
| 29/06/2021 | 7.85p | 8.10p | 7.85p | 8.00p | 1403393 |
| 28/06/2021 | 8.75p | 9.20p | 7.70p | 7.85p | 2182718 |
| 25/06/2021 | 8.05p | 8.48p | 7.80p | 8.35p | 2217182 |
| 24/06/2021 | 7.95p | 8.20p | 7.80p | 8.05p | 1560266 |
| 23/06/2021 | 8.05p | 8.20p | 7.80p | 7.95p | 848861 |
| 22/06/2021 | 8.15p | 8.19p | 7.85p | 8.05p | 280863 |
| 21/06/2021 | 7.95p | 8.24p | 7.55p | 8.15p | 240289 |
| 18/06/2021 | 8.05p | 8.20p | 7.80p | 7.95p | 724551 |
| 17/06/2021 | 8.45p | 8.50p | 8.00p | 8.05p | 870652 |
| 16/06/2021 | 8.35p | 9.40p | 8.30p | 8.45p | 5352075 |
| 15/06/2021 | 8.25p | 8.40p | 7.95p | 7.95p | 1368413 |
| 14/06/2021 | 8.20p | 8.40p | 8.06p | 8.25p | 392855 |
| 11/06/2021 | 8.30p | 8.40p | 8.00p | 8.20p | 654300 |
| 10/06/2021 | 8.35p | 8.50p | 8.01p | 8.30p | 1322960 |
| 09/06/2021 | 7.95p | 8.40p | 7.83p | 8.40p | 1122150 |
| 08/06/2021 | 7.95p | 8.09p | 7.82p | 7.95p | 136241 |
| 07/06/2021 | 7.90p | 8.10p | 7.80p | 7.95p | 310544 |
| 04/06/2021 | 7.95p | 8.00p | 7.83p | 7.90p | 290825 |
| 03/06/2021 | 8.00p | 8.20p | 7.83p | 8.00p | 8973314 |
| 02/06/2021 | 7.85p | 8.10p | 7.80p | 8.00p | 391867 |
| 01/06/2021 | 7.50p | 8.20p | 7.50p | 7.85p | 567058 |
| 31/05/2021 | 7.10p | 7.65p | 7.10p | 7.50p | 1210133 |
| 28/05/2021 | 7.10p | 7.65p | 7.10p | 7.50p | 1110133 |
| 27/05/2021 | 7.15p | 7.30p | 6.90p | 7.10p | 149175 |
| 26/05/2021 | 7.15p | 7.40p | 7.00p | 7.15p | 553243 |
| 25/05/2021 | 7.15p | 7.31p | 6.90p | 7.15p | 245457 |
| 24/05/2021 | 7.20p | 7.40p | 6.80p | 7.15p | 317311 |
| 21/05/2021 | 7.20p | 7.36p | 7.00p | 7.20p | 455243 |
| 20/05/2021 | 6.75p | 7.29p | 6.70p | 7.20p | 883479 |
| 19/05/2021 | 7.40p | 7.50p | 6.65p | 6.75p | 1378041 |
| 18/05/2021 | 7.75p | 7.75p | 7.20p | 7.40p | 1974004 |
| 17/05/2021 | 7.75p | 8.10p | 7.50p | 8.10p | 146198 |
| 14/05/2021 | 7.80p | 7.80p | 7.60p | 7.75p | 280420 |
| 13/05/2021 | 7.85p | 8.25p | 7.60p | 7.60p | 701442 |
| 12/05/2021 | 7.70p | 8.00p | 7.60p | 7.85p | 141016 |
| 11/05/2021 | 7.85p | 8.00p | 7.50p | 7.70p | 1136925 |
| 10/05/2021 | 8.10p | 8.20p | 7.65p | 7.85p | 1217770 |
| 07/05/2021 | 7.85p | 8.20p | 7.80p | 8.20p | 724968 |
| 06/05/2021 | 7.85p | 7.90p | 7.65p | 7.85p | 1211863 |
| 05/05/2021 | 7.85p | 7.85p | 7.72p | 7.85p | 493280 |
| 04/05/2021 | 7.65p | 8.00p | 7.63p | 7.85p | 1961502 |
| 03/05/2021 | 7.60p | 8.00p | 7.40p | 7.65p | 5487117 |
| 30/04/2021 | 7.60p | 8.00p | 7.40p | 7.65p | 5487117 |
| 29/04/2021 | 7.70p | 7.80p | 7.50p | 7.60p | 5991855 |
| 28/04/2021 | 7.75p | 7.80p | 7.60p | 7.70p | 270146 |
| 27/04/2021 | 7.75p | 7.80p | 7.70p | 7.70p | 746371 |
| 26/04/2021 | 7.75p | 7.80p | 7.70p | 7.75p | 575723 |
| 23/04/2021 | 7.78p | 7.80p | 7.66p | 7.75p | 1163955 |
| 22/04/2021 | 7.80p | 7.90p | 7.65p | 7.78p | 68817 |
| 21/04/2021 | 7.68p | 7.80p | 7.68p | 7.80p | 1120536 |
| 20/04/2021 | 7.85p | 7.90p | 7.55p | 7.68p | 1816156 |
| 19/04/2021 | 7.85p | 7.85p | 7.80p | 7.85p | 37228 |
| 16/04/2021 | 7.80p | 7.90p | 7.80p | 7.85p | 446258 |
| 15/04/2021 | 7.85p | 7.90p | 7.70p | 7.80p | 205944 |
| 14/04/2021 | 7.85p | 8.25p | 7.60p | 7.90p | 143908 |
| 13/04/2021 | 7.90p | 8.00p | 7.70p | 7.85p | 315329 |
| 12/04/2021 | 7.90p | 7.99p | 7.80p | 7.90p | 374919 |
*Close Price adjusted for both dividends and splits