Jangada Mines PLC JAN
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 0,67500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,70 | GBp 0,65 | 1,78M |
| 2026-09-29 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,70 | GBp 0,60 | 691,28K |
| 2026-09-28 | GBp 0,68 | +%8,00 | GBp 0,63 | GBp 0,70 | GBp 0,60 | 2,84M |
| 2026-09-25 | GBp 0,63 | -%7,41 | GBp 0,68 | GBp 0,65 | GBp 0,60 | 4,44M |
| 2026-09-24 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,70 | GBp 0,65 | 1,16M |
| 2026-09-23 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,70 | GBp 0,65 | 3,48M |
| 2026-09-22 | GBp 0,68 | -%5,73 | GBp 0,70 | GBp 0,72 | GBp 0,65 | 1,72M |
| 2026-09-21 | GBp 0,72 | +%10,15 | GBp 0,65 | GBp 0,75 | GBp 0,64 | 6,70M |
| 2026-09-18 | GBp 0,65 | %0,00 | GBp 0,65 | GBp 0,70 | GBp 0,60 | 3,77M |
| 2026-09-17 | GBp 0,65 | %0,00 | GBp 0,65 | GBp 0,70 | GBp 0,64 | 881,64K |
| 2026-09-16 | GBp 0,65 | +%4,00 | GBp 0,63 | GBp 0,70 | GBp 0,64 | 5,55M |
| 2026-09-15 | GBp 0,63 | -%3,85 | GBp 0,65 | GBp 0,65 | GBp 0,60 | 608,19K |
| 2026-09-14 | GBp 0,65 | %0,00 | GBp 0,65 | GBp 0,70 | GBp 0,63 | 932,41K |
| 2026-09-11 | GBp 0,65 | +%4,00 | GBp 0,63 | GBp 0,70 | GBp 0,64 | 1,52M |
| 2026-09-10 | GBp 0,63 | -%3,85 | GBp 0,65 | GBp 0,70 | GBp 0,60 | 4,18M |
| 2026-09-09 | GBp 0,65 | -%3,70 | GBp 0,68 | GBp 0,75 | GBp 0,60 | 7,96M |
| 2026-09-08 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,70 | GBp 0,67 | 1,58M |
| 2026-09-07 | GBp 0,68 | -%3,57 | GBp 0,68 | GBp 0,70 | GBp 0,65 | 1,96M |
| 2026-09-04 | GBp 0,70 | %0,00 | GBp 0,70 | GBp 0,75 | GBp 0,65 | 1,32M |
| 2026-09-03 | GBp 0,70 | +%3,70 | GBp 0,68 | GBp 0,80 | GBp 0,65 | 19,78M |
| 2026-09-02 | GBp 0,68 | -%6,90 | GBp 0,70 | GBp 0,75 | GBp 0,65 | 2,11M |
| 2026-09-01 | GBp 0,73 | -%3,33 | GBp 0,75 | GBp 0,75 | GBp 0,70 | 3,70M |
| 2026-08-28 | GBp 0,75 | +%3,45 | GBp 0,73 | GBp 0,80 | GBp 0,70 | 3,25M |
| 2026-08-27 | GBp 0,73 | +%3,57 | GBp 0,68 | GBp 0,75 | GBp 0,65 | 4,47M |
| 2026-08-26 | GBp 0,70 | %0,00 | GBp 0,70 | GBp 0,75 | GBp 0,65 | 3,30M |
| 2026-08-25 | GBp 0,70 | %0,00 | GBp 0,70 | GBp 0,75 | GBp 0,65 | 235,28K |
| 2026-08-24 | GBp 0,70 | %0,00 | GBp 0,68 | GBp 0,75 | GBp 0,65 | 905,46K |
| 2026-08-21 | GBp 0,70 | +%3,70 | GBp 0,68 | GBp 0,75 | GBp 0,65 | 2,32M |
| 2026-08-20 | GBp 0,68 | %0,00 | GBp 0,68 | GBp 0,75 | GBp 0,65 | 3,39M |
| 2026-08-19 | GBp 0,68 | -%10,00 | GBp 0,75 | GBp 0,80 | GBp 0,68 | 10,19M |
| 2026-08-18 | GBp 0,75 | -%9,09 | GBp 0,82 | GBp 0,84 | GBp 0,70 | 6,84M |
| 2026-08-17 | GBp 0,82 | -%2,94 | GBp 0,90 | GBp 1,00 | GBp 0,75 | 10,48M |
| 2026-08-14 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 0,88 | GBp 0,80 | 1,35M |
| 2026-08-13 | GBp 0,85 | %0,00 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 1,02M |
| 2026-08-12 | GBp 0,85 | -%2,86 | GBp 0,88 | GBp 0,90 | GBp 0,80 | 2,58M |
| 2026-08-11 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,95 | GBp 0,80 | 1,57M |
| 2026-08-10 | GBp 0,88 | +%6,06 | GBp 0,82 | GBp 0,90 | GBp 0,80 | 3,85M |
| 2026-08-07 | GBp 0,82 | +%3,12 | GBp 0,80 | GBp 0,85 | GBp 0,78 | 2,48M |
| 2026-08-06 | GBp 0,80 | +%10,34 | GBp 0,73 | GBp 0,82 | GBp 0,70 | 5,80M |
| 2026-08-05 | GBp 0,73 | -%3,33 | GBp 0,75 | GBp 0,85 | GBp 0,65 | 15,79M |
| 2026-08-04 | GBp 0,75 | -%3,23 | GBp 0,77 | GBp 0,80 | GBp 0,70 | 4,89M |
| 2026-08-03 | GBp 0,77 | -%6,06 | GBp 0,82 | GBp 0,85 | GBp 0,70 | 2,67M |
| 2026-07-31 | GBp 0,82 | -%2,94 | GBp 0,85 | GBp 0,90 | GBp 0,80 | 3,92M |
| 2026-07-30 | GBp 0,85 | -%2,86 | GBp 0,88 | GBp 0,90 | GBp 0,80 | 1,56M |
| 2026-07-29 | GBp 0,88 | -%2,78 | GBp 0,90 | GBp 0,95 | GBp 0,85 | 773,41K |
| 2026-07-28 | GBp 0,90 | %0,00 | GBp 0,90 | GBp 0,95 | GBp 0,85 | 1,25M |
| 2026-07-27 | GBp 0,90 | +%2,86 | GBp 0,88 | GBp 0,95 | GBp 0,85 | 489,04K |
| 2026-07-24 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,90 | GBp 0,86 | 689,82K |
| 2026-07-23 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,95 | GBp 0,85 | 1,01M |
| 2026-07-22 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,90 | GBp 0,86 | 945,40K |
| 2026-07-21 | GBp 0,88 | %0,00 | GBp 0,88 | GBp 0,90 | GBp 0,80 | 3,66M |
| 2026-07-20 | GBp 0,88 | -%5,41 | GBp 0,93 | GBp 0,95 | GBp 0,80 | 8,29M |
| 2026-07-17 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 1,60M |
| 2026-07-16 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 1,26M |
| 2026-07-15 | GBp 0,93 | -%2,63 | GBp 0,95 | GBp 1,00 | GBp 0,90 | 4,38M |
| 2026-07-14 | GBp 0,95 | -%7,32 | GBp 1,02 | GBp 1,00 | GBp 0,90 | 10,59M |
| 2026-07-13 | GBp 1,02 | -%4,65 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 2,65M |
| 2026-07-10 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,08 | GBp 1,05 | 313,85K |
| 2026-07-09 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 713,99K |
| 2026-07-08 | GBp 1,08 | -%6,52 | GBp 1,15 | GBp 1,20 | GBp 1,05 | 2,87M |
| 2026-07-07 | GBp 1,15 | -%4,17 | GBp 1,17 | GBp 1,25 | GBp 1,15 | 3,69M |
| 2026-07-06 | GBp 1,20 | +%9,09 | GBp 1,10 | GBp 1,24 | GBp 1,05 | 7,86M |
| 2026-07-03 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 491,67K |
| 2026-07-02 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,12 | GBp 1,12 | 135,14K |
| 2026-07-01 | GBp 1,10 | +%2,33 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 2,97M |
| 2026-06-30 | GBp 1,08 | +%2,38 | GBp 1,10 | GBp 1,15 | GBp 1,00 | 2,44M |
| 2026-06-29 | GBp 1,05 | -%4,55 | GBp 1,10 | GBp 1,15 | GBp 1,00 | 2,35M |
| 2026-06-26 | GBp 1,10 | -%2,22 | GBp 1,13 | GBp 1,15 | GBp 1,05 | 1,67M |
| 2026-06-25 | GBp 1,13 | -%6,25 | GBp 1,20 | GBp 1,25 | GBp 1,10 | 2,23M |
| 2026-06-24 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 64,27K |
| 2026-06-23 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 917,44K |
| 2026-06-22 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 2,32M |
| 2026-06-19 | GBp 1,20 | +%6,67 | GBp 1,13 | GBp 1,25 | GBp 1,10 | 7,07M |
| 2026-06-18 | GBp 1,13 | -%2,17 | GBp 1,15 | GBp 1,16 | GBp 1,10 | 1,30M |
| 2026-06-17 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 1,52M |
| 2026-06-16 | GBp 1,15 | +%2,22 | GBp 1,13 | GBp 1,20 | GBp 1,10 | 2,52M |
| 2026-06-15 | GBp 1,13 | %0,00 | GBp 1,20 | GBp 1,20 | GBp 1,10 | 4,91M |
| 2026-06-12 | GBp 1,13 | %0,00 | GBp 1,23 | GBp 1,20 | GBp 1,10 | 2,55M |
| 2026-06-11 | GBp 1,13 | %0,00 | GBp 1,15 | GBp 1,19 | GBp 1,10 | 1,96M |
| 2026-06-10 | GBp 1,13 | -%4,26 | GBp 1,17 | GBp 1,18 | GBp 1,10 | 1,68M |
| 2026-06-09 | GBp 1,17 | +%4,44 | GBp 1,13 | GBp 1,27 | GBp 1,10 | 8,09M |
| 2026-06-08 | GBp 1,13 | +%2,27 | GBp 1,17 | GBp 1,25 | GBp 1,05 | 7,94M |
| 2026-06-05 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,15 | GBp 1,05 | 4,57M |
| 2026-06-04 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,15 | GBp 1,05 | 6,55M |
| 2026-06-03 | GBp 1,15 | -%4,17 | GBp 1,20 | GBp 1,21 | GBp 1,11 | 5,02M |
| 2026-06-02 | GBp 1,20 | +%9,09 | GBp 1,08 | GBp 1,25 | GBp 1,05 | 13,19M |
| 2026-06-01 | GBp 1,10 | -%6,38 | GBp 1,17 | GBp 1,20 | GBp 1,02 | 9,36M |
| 2026-05-29 | GBp 1,17 | -%6,00 | GBp 1,25 | GBp 1,30 | GBp 1,13 | 13,00M |
| 2026-05-28 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 5,31M |
| 2026-05-27 | GBp 1,30 | -%2,99 | GBp 1,42 | GBp 1,50 | GBp 1,20 | 23,48M |