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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Jangada Mines (JAN) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/04/2021 | 7.75p | 7.90p | 7.64p | 7.75p | 205363 |
| 31/03/2021 | 7.80p | 7.80p | 7.70p | 7.75p | 5782213 |
| 30/03/2021 | 8.00p | 8.20p | 7.76p | 7.80p | 411697 |
| 29/03/2021 | 8.60p | 8.65p | 7.88p | 8.00p | 248116 |
| 26/03/2021 | 8.55p | 8.65p | 8.34p | 8.34p | 279051 |
| 25/03/2021 | 8.60p | 8.70p | 8.40p | 8.55p | 252356 |
| 24/03/2021 | 8.60p | 8.70p | 8.51p | 8.60p | 345958 |
| 23/03/2021 | 9.25p | 9.50p | 8.50p | 8.60p | 777256 |
| 22/03/2021 | 9.35p | 9.50p | 9.00p | 9.25p | 249993 |
| 19/03/2021 | 9.30p | 9.60p | 9.00p | 9.35p | 295589 |
| 18/03/2021 | 9.40p | 9.60p | 9.22p | 9.30p | 152491 |
| 17/03/2021 | 9.25p | 9.60p | 9.04p | 9.52p | 473289 |
| 16/03/2021 | 9.10p | 9.50p | 8.80p | 9.25p | 241501 |
| 15/03/2021 | 9.10p | 9.52p | 8.81p | 9.10p | 298559 |
| 12/03/2021 | 8.25p | 9.20p | 8.00p | 9.10p | 632252 |
| 11/03/2021 | 8.95p | 9.20p | 8.00p | 8.25p | 867320 |
| 10/03/2021 | 8.95p | 9.15p | 8.70p | 8.95p | 311026 |
| 09/03/2021 | 9.25p | 9.40p | 8.50p | 8.95p | 801828 |
| 08/03/2021 | 9.00p | 9.28p | 8.70p | 8.72p | 478756 |
| 05/03/2021 | 9.15p | 9.40p | 8.70p | 9.00p | 105419 |
| 04/03/2021 | 9.35p | 9.50p | 9.00p | 9.20p | 8849515 |
| 03/03/2021 | 9.15p | 9.50p | 8.92p | 9.35p | 320797 |
| 02/03/2021 | 9.40p | 9.50p | 9.00p | 9.40p | 386875 |
| 01/03/2021 | 9.35p | 9.50p | 9.00p | 9.40p | 483981 |
| 26/02/2021 | 9.35p | 9.80p | 6.50p | 9.35p | 352319 |
| 25/02/2021 | 9.50p | 9.80p | 9.20p | 9.80p | 226783 |
| 24/02/2021 | 9.25p | 10.00p | 9.00p | 9.50p | 734525 |
| 23/02/2021 | 9.25p | 9.30p | 9.00p | 9.25p | 384298 |
| 22/02/2021 | 9.75p | 10.00p | 9.15p | 9.60p | 537218 |
| 19/02/2021 | 10.25p | 10.50p | 9.50p | 9.60p | 783254 |
| 18/02/2021 | 11.25p | 11.85p | 9.30p | 10.25p | 1638798 |
| 17/02/2021 | 10.35p | 12.30p | 10.00p | 11.25p | 1927126 |
| 16/02/2021 | 8.40p | 12.50p | 8.40p | 10.45p | 5374193 |
| 15/02/2021 | 7.60p | 8.40p | 7.50p | 8.40p | 831467 |
| 12/02/2021 | 7.15p | 8.00p | 7.00p | 7.60p | 983577 |
| 11/02/2021 | 6.65p | 7.09p | 6.16p | 6.95p | 318956 |
| 10/02/2021 | 6.40p | 6.77p | 6.30p | 6.50p | 312293 |
| 09/02/2021 | 6.40p | 6.48p | 6.30p | 6.40p | 122710 |
| 08/02/2021 | 6.45p | 6.50p | 6.30p | 6.40p | 65063 |
| 05/02/2021 | 6.10p | 6.58p | 6.00p | 6.45p | 484495 |
| 04/02/2021 | 6.25p | 6.30p | 6.00p | 6.10p | 215693 |
| 03/02/2021 | 6.30p | 6.35p | 6.20p | 6.25p | 428500 |
| 02/02/2021 | 6.45p | 6.45p | 6.20p | 6.30p | 132594 |
| 01/02/2021 | 6.35p | 6.96p | 6.21p | 6.45p | 192340 |
| 29/01/2021 | 6.75p | 6.90p | 6.16p | 6.90p | 1360696 |
| 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 |
*Close Price adjusted for both dividends and splits