Italia markets close in 7 hours 21 minutes

Jangada Mines Plc (JAN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1,25000,0000 (0,00%)
In data: 09:39AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,25001,25001,25001,25001,2500-
01 mag 20241,25001,30001,30001,25001,2500769
30 apr 20241,30001,30001,20001,25001,25001.114.013
29 apr 20241,30001,20001,20001,30001,3000724
26 apr 20241,30001,40001,26101,30001,300031.178
25 apr 20241,30001,30001,30001,30001,3000-
24 apr 20241,30001,34901,34901,30001,300035.142
23 apr 20241,30001,30001,30001,30001,3000-
22 apr 20241,35001,32801,27501,30001,3000701.321
19 apr 20241,40001,45001,32001,35001,35001.268.264
18 apr 20241,52501,55001,35001,35001,3500100.131
17 apr 20241,52501,50101,49001,52501,525053.523
16 apr 20241,52501,52501,52501,52501,5250-
15 apr 20241,55001,48301,48301,52501,525083.850
12 apr 20241,55001,51001,50001,55001,5500266.094
11 apr 20241,55001,59801,50601,55001,550016.556
10 apr 20241,85001,88001,51001,55001,55001.172.083
09 apr 20241,85001,88001,88001,85001,850017.000
08 apr 20241,85002,00001,70001,85001,8500116.359
05 apr 20241,85001,85001,85001,85001,8500-
04 apr 20241,85001,85001,85001,85001,8500-
03 apr 20241,85001,71001,71001,85001,850039.055
02 apr 20241,85001,71001,71001,85001,850061.222
28 mar 20241,85001,70001,70001,85001,85001.167
27 mar 20241,95001,95001,95001,95001,9500-
26 mar 20241,85001,95001,70601,95001,950079.836
25 mar 20241,90001,80001,70001,85001,8500163.182
22 mar 20241,90001,90001,90001,90001,9000-
21 mar 20241,90001,70001,70001,90001,9000100.559
20 mar 20241,90002,00002,00001,90001,90002.500
19 mar 20241,90001,90001,90001,90001,9000-
18 mar 20241,90002,00001,83001,90001,900059.545
15 mar 20241,90002,00001,80002,00002,0000277.124
14 mar 20241,85001,97701,80001,90001,9000282.566
13 mar 20241,85001,85001,85001,85001,8500-
12 mar 20241,90001,87101,80001,85001,850038.865
11 mar 20241,90001,87801,80401,90001,90005.101
08 mar 20241,85001,99001,67501,90001,9000308.092
07 mar 20241,95002,00001,80001,80001,8000604.268
06 mar 20241,95001,95001,95001,95001,9500-
05 mar 20241,95001,99801,99001,95001,9500159.301
04 mar 20242,10002,00001,82501,95001,9500768.574
01 mar 20242,10002,01201,96002,10002,1000269.887
29 feb 20242,10002,19602,19602,10002,1000227
28 feb 20242,10002,20002,00002,10002,1000103
27 feb 20242,10002,20002,02002,10002,100049.072
26 feb 20242,10002,17501,96002,10002,100059.960
23 feb 20242,10002,02002,02002,10002,100098.282
22 feb 20242,10002,02002,02002,10002,100015.635
21 feb 20242,10002,14002,02002,10002,1000251.703
20 feb 20242,10002,10002,10002,10002,1000-
19 feb 20242,10002,14002,02002,10002,100080.402
16 feb 20242,10002,20002,02002,10002,1000257.425
15 feb 20242,10002,10002,10002,10002,1000-
14 feb 20242,10002,19002,00002,10002,100024.250
13 feb 20242,15002,20002,00002,10002,100075.816
12 feb 20242,15002,04102,04102,15002,150095.000
09 feb 20242,15002,30002,02502,15002,1500589.639
08 feb 20242,05002,27002,00002,15002,1500139.615
07 feb 20242,10002,09802,00002,05002,0500114.587
06 feb 20241,90002,50001,90002,10002,10002.311.039
05 feb 20241,67501,95001,70001,90001,9000442.634
02 feb 20241,50001,70001,50001,67501,67501.542.723
01 feb 20241,50001,50001,50001,50001,5000-
31 gen 20241,50001,41701,41701,50001,50004.491
30 gen 20241,40001,53801,48001,50001,5000140.537
29 gen 20241,35001,50001,39001,40001,400036.297
26 gen 20241,35001,35001,35001,35001,3500-
25 gen 20241,35001,40001,40001,35001,350071
24 gen 20241,35001,40001,31701,40001,400055.879
23 gen 20241,35001,40001,31701,40001,400057.300
22 gen 20241,35001,43001,20001,43001,43001.014.374
19 gen 20241,55001,58501,30001,40001,4000588.351
18 gen 20241,55001,57001,50001,55001,5500206.369
17 gen 20241,45001,60001,49901,60001,6000507.884
16 gen 20241,50001,50001,35001,45001,4500255.683
15 gen 20241,50001,41301,41301,50001,500096.564
12 gen 20241,52501,52501,46101,50001,5000485.125
11 gen 20241,42501,55001,44501,50001,5000501.599
10 gen 20241,50001,49801,40001,42501,4250630.404
09 gen 20241,60001,50001,50001,50001,5000354.464
08 gen 20241,65001,61901,60001,60001,6000152.800
05 gen 20241,65001,60001,60001,65001,6500150.000
04 gen 20241,65001,63001,61001,65001,6500331.715
03 gen 20241,65001,66901,60001,65001,650040.121
02 gen 20241,57501,69001,60001,65001,6500444.794
29 dic 20231,55001,60001,40001,57501,5750634.093
28 dic 20231,40001,70001,30001,55001,5500899.084
27 dic 20231,65001,70001,30001,40001,40001.303.411
22 dic 20231,70001,80001,60001,65001,6500167.246
21 dic 20231,85001,90001,61001,76501,7650339.238
20 dic 20231,90001,94001,75001,85001,8500150.469
19 dic 20231,90001,80001,79001,90001,9000117.851
18 dic 20231,90001,94901,80401,90001,9000245.219
15 dic 20231,75001,97501,70001,94001,9400492.307
14 dic 20232,05002,10001,70001,75001,7500819.189
13 dic 20232,05002,05002,05002,05002,0500-
12 dic 20232,05002,00002,00002,05002,050015.000
11 dic 20232,05002,01502,00002,05002,0500142.180
08 dic 20232,05002,10001,86002,05002,050062.535
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...