Bluejay Mining (JAY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluejay Mining

Date Open High Low Close* Volume
07/08/2017 14.00p 14.00p 13.63p 13.63p 311202
04/08/2017 13.75p 14.50p 13.50p 13.75p 1104575
03/08/2017 14.00p 14.50p 13.75p 14.00p 666867
02/08/2017 13.50p 14.00p 13.25p 14.00p 1232431
01/08/2017 12.00p 13.50p 12.00p 13.50p 615518
31/07/2017 12.25p 12.50p 11.75p 12.25p 1769350
28/07/2017 12.00p 12.00p 11.50p 12.00p 348002
27/07/2017 12.00p 12.75p 11.75p 12.25p 1027897
26/07/2017 12.75p 12.75p 12.00p 12.50p 300934
25/07/2017 12.75p 12.75p 12.25p 12.50p 333055
24/07/2017 12.75p 12.75p 12.25p 12.50p 1044111
21/07/2017 12.25p 12.75p 11.75p 12.50p 1774015
20/07/2017 12.00p 12.25p 11.50p 12.00p 559754
19/07/2017 12.25p 12.25p 12.00p 12.00p 627918
18/07/2017 12.50p 12.75p 12.00p 12.25p 509350
17/07/2017 12.50p 12.75p 12.50p 12.63p 297005
14/07/2017 12.50p 12.75p 12.25p 12.50p 3829374
13/07/2017 12.00p 12.50p 12.00p 12.25p 630401
12/07/2017 12.50p 12.50p 11.75p 11.75p 777837
11/07/2017 12.75p 13.00p 12.25p 12.25p 580298
10/07/2017 13.25p 13.25p 13.00p 13.00p 374062
07/07/2017 13.00p 13.50p 13.00p 13.00p 298285
06/07/2017 13.75p 13.75p 12.75p 13.00p 302563
05/07/2017 13.25p 13.50p 13.00p 13.38p 348011
04/07/2017 14.50p 14.50p 13.25p 13.25p 508426
03/07/2017 14.25p 14.25p 13.75p 14.25p 876824
30/06/2017 14.50p 14.50p 14.00p 14.13p 314698
29/06/2017 14.00p 15.00p 14.00p 14.38p 476733
28/06/2017 13.50p 14.25p 13.50p 13.50p 852906
27/06/2017 13.25p 13.50p 13.00p 13.25p 285172
26/06/2017 13.50p 13.50p 13.25p 13.25p 228638
23/06/2017 13.50p 13.75p 13.00p 13.25p 688154
22/06/2017 13.25p 14.25p 12.75p 13.25p 1473771
21/06/2017 13.25p 14.00p 13.25p 13.25p 388614
20/06/2017 14.00p 14.25p 13.25p 13.50p 321402
19/06/2017 14.00p 14.25p 13.75p 14.00p 482314
16/06/2017 14.50p 14.78p 14.00p 14.00p 3593321
15/06/2017 15.00p 15.05p 14.50p 14.75p 3796797
14/06/2017 14.75p 15.25p 14.75p 15.00p 914525
13/06/2017 14.75p 15.23p 14.75p 15.00p 2348900
12/06/2017 15.00p 15.60p 14.50p 14.75p 3395019
09/06/2017 15.50p 16.30p 12.00p 15.50p 153609328
08/06/2017 14.00p 16.85p 14.00p 16.50p 4090991
07/06/2017 13.50p 14.50p 13.50p 14.25p 2618510
06/06/2017 14.00p 14.12p 13.50p 13.75p 4933391
05/06/2017 13.75p 14.00p 13.50p 13.75p 2031640
02/06/2017 13.50p 13.75p 13.50p 13.75p 1069280
01/06/2017 13.50p 14.00p 13.38p 13.50p 1981800
31/05/2017 14.00p 14.25p 13.56p 14.25p 1037420
30/05/2017 14.00p 14.56p 13.50p 14.00p 11632832
26/05/2017 14.00p 14.39p 13.82p 14.00p 4503368
25/05/2017 13.75p 14.20p 13.68p 13.75p 1526003
24/05/2017 14.00p 14.25p 13.50p 14.00p 1008175
23/05/2017 14.00p 14.25p 13.75p 14.00p 1273786
22/05/2017 14.25p 15.40p 13.25p 13.50p 5190006
19/05/2017 12.50p 13.50p 12.50p 13.25p 1310346
18/05/2017 13.00p 13.38p 12.50p 12.75p 1736473
17/05/2017 14.00p 14.00p 13.13p 13.25p 1092533
16/05/2017 12.75p 13.50p 12.50p 13.25p 1256636
15/05/2017 14.00p 14.19p 13.25p 13.25p 2520021
12/05/2017 14.00p 14.25p 13.25p 14.25p 3236884
11/05/2017 13.75p 13.75p 12.50p 13.38p 1471677
10/05/2017 14.00p 14.00p 13.25p 13.25p 2355491
09/05/2017 12.50p 14.00p 12.50p 14.00p 2330050
08/05/2017 13.50p 13.85p 12.06p 12.75p 2920646
05/05/2017 14.00p 14.00p 13.50p 14.00p 392118
04/05/2017 13.50p 13.75p 13.25p 13.38p 1167769
03/05/2017 14.00p 14.25p 13.54p 13.75p 1580436
02/05/2017 14.00p 14.25p 13.50p 14.25p 3883087
28/04/2017 13.75p 14.39p 13.53p 13.63p 3364164
27/04/2017 13.50p 13.53p 13.00p 13.50p 822252
26/04/2017 13.50p 13.80p 13.00p 13.25p 1855474
25/04/2017 13.25p 13.75p 13.00p 13.38p 1626000
24/04/2017 14.00p 14.52p 13.08p 13.50p 13653234
21/04/2017 14.00p 14.47p 13.75p 14.25p 1768253
20/04/2017 14.00p 14.40p 13.50p 13.88p 3092628
19/04/2017 14.00p 15.07p 13.70p 14.00p 9064685
18/04/2017 15.00p 16.31p 13.50p 13.88p 17129040
13/04/2017 13.50p 15.34p 13.19p 14.50p 13816725
12/04/2017 13.00p 13.53p 12.75p 13.25p 3831261
11/04/2017 15.00p 15.00p 12.75p 13.25p 3157601
10/04/2017 16.25p 16.54p 13.35p 14.50p 16933088
07/04/2017 14.00p 14.00p 13.25p 13.50p 11888070
06/04/2017 12.00p 14.50p 12.00p 13.88p 7445683
05/04/2017 12.50p 12.50p 11.09p 12.13p 6892376
04/04/2017 13.75p 13.75p 12.33p 12.38p 4741504
03/04/2017 13.25p 13.88p 13.00p 13.63p 6368229
31/03/2017 13.00p 13.50p 12.25p 13.25p 6219358
30/03/2017 12.50p 13.96p 12.25p 12.88p 7626829
29/03/2017 12.00p 12.35p 11.80p 12.13p 3424474
28/03/2017 12.00p 12.50p 11.50p 11.88p 7530197
27/03/2017 12.00p 13.00p 11.25p 12.25p 6484966
24/03/2017 10.00p 11.78p 9.87p 11.63p 6935376
23/03/2017 8.90p 10.45p 8.60p 10.25p 10502216
22/03/2017 8.35p 9.38p 8.30p 8.90p 4818203
21/03/2017 8.30p 8.41p 8.15p 8.28p 1828281
20/03/2017 8.10p 8.30p 8.03p 8.28p 4110569
17/03/2017 8.00p 8.17p 7.85p 8.00p 10195809
16/03/2017 8.00p 8.00p 7.82p 7.93p 597178
15/03/2017 7.85p 8.00p 7.75p 7.90p 4733544
14/03/2017 8.10p 8.53p 7.74p 7.93p 944957
13/03/2017 8.00p 8.13p 7.90p 8.13p 1106031
10/03/2017 8.30p 8.30p 7.89p 8.00p 2317742
09/03/2017 8.15p 8.27p 8.13p 8.25p 688979
08/03/2017 8.15p 8.15p 8.00p 8.08p 887807
07/03/2017 8.00p 8.07p 7.89p 8.03p 1425708
06/03/2017 8.15p 8.25p 7.94p 7.96p 2610297
03/03/2017 7.94p 8.12p 7.94p 8.09p 527726
02/03/2017 8.20p 8.20p 7.90p 8.09p 1926674
01/03/2017 8.25p 8.30p 8.17p 8.25p 993566
28/02/2017 8.20p 8.30p 8.15p 8.28p 2222565
27/02/2017 8.50p 8.50p 8.21p 8.28p 1207459
24/02/2017 8.70p 8.70p 8.10p 8.20p 3224631
23/02/2017 8.30p 8.58p 8.03p 8.45p 4393907
22/02/2017 8.85p 8.85p 7.80p 8.23p 7978073
21/02/2017 8.75p 9.08p 8.58p 8.80p 2682999
20/02/2017 7.60p 8.75p 7.60p 8.35p 3554163
17/02/2017 7.65p 7.92p 7.55p 7.63p 1959551
16/02/2017 7.65p 7.80p 7.46p 7.65p 2179183
15/02/2017 7.50p 7.80p 7.45p 7.45p 2027030
14/02/2017 7.50p 7.55p 7.40p 7.48p 1374256
13/02/2017 7.50p 7.75p 7.30p 7.60p 2597377
10/02/2017 7.00p 7.35p 6.95p 7.23p 2110986
09/02/2017 6.85p 6.88p 6.80p 6.88p 915938
08/02/2017 6.90p 6.94p 6.86p 6.90p 127168
07/02/2017 6.92p 6.98p 6.88p 6.93p 735716
06/02/2017 6.90p 6.97p 6.90p 6.94p 87500
03/02/2017 7.20p 7.20p 6.88p 6.95p 662186
02/02/2017 7.00p 7.00p 6.90p 6.95p 293000
01/02/2017 7.00p 7.00p 6.90p 6.95p 464189
31/01/2017 6.90p 6.95p 6.81p 6.90p 749888
30/01/2017 6.90p 7.00p 6.85p 6.90p 1219277
27/01/2017 7.00p 7.00p 6.87p 6.95p 157032
26/01/2017 6.88p 7.00p 6.79p 6.89p 556810
25/01/2017 6.81p 6.85p 6.76p 6.83p 2258593
24/01/2017 6.85p 6.85p 6.81p 6.81p 143878
23/01/2017 6.90p 6.90p 6.75p 6.86p 2299493
20/01/2017 6.80p 6.81p 6.76p 6.80p 526558
19/01/2017 6.80p 6.88p 6.70p 6.83p 975965
18/01/2017 6.88p 6.90p 6.81p 6.90p 15847
17/01/2017 6.90p 6.90p 6.80p 6.80p 634967
16/01/2017 7.00p 7.25p 6.85p 6.90p 1289705
13/01/2017 6.90p 7.10p 6.85p 6.95p 85747
12/01/2017 6.85p 7.09p 6.80p 7.05p 914443
11/01/2017 6.85p 7.07p 6.85p 7.05p 100069
10/01/2017 6.85p 7.03p 6.80p 7.03p 635767
09/01/2017 6.80p 7.15p 6.75p 6.95p 695919
06/01/2017 6.85p 7.10p 6.80p 7.03p 331279
05/01/2017 6.95p 7.07p 6.80p 7.05p 917070
04/01/2017 6.95p 7.08p 6.90p 7.08p 353570
03/01/2017 6.80p 7.08p 6.80p 7.08p 172561
30/12/2016 6.80p 7.00p 6.65p 6.78p 634585
29/12/2016 6.90p 6.90p 6.89p 6.90p 1325408
28/12/2016 6.95p 6.99p 6.61p 6.90p 195790
23/12/2016 6.90p 6.93p 6.85p 6.93p 670000
22/12/2016 6.80p 7.25p 6.77p 7.03p 713236
21/12/2016 6.90p 6.95p 6.80p 6.88p 431203
20/12/2016 6.90p 6.95p 6.65p 6.88p 1731468
19/12/2016 6.50p 7.00p 6.50p 6.83p 301754
16/12/2016 6.50p 6.90p 6.50p 6.60p 1148279
15/12/2016 6.95p 6.95p 6.31p 6.35p 800997
14/12/2016 6.90p 6.95p 6.74p 6.80p 1641784
13/12/2016 6.90p 6.90p 6.25p 6.68p 2110942
12/12/2016 7.00p 7.00p 6.80p 6.83p 4519664
09/12/2016 7.25p 7.38p 6.74p 7.15p 3969945
08/12/2016 7.70p 7.70p 7.00p 7.38p 352440
07/12/2016 7.50p 7.50p 7.20p 7.35p 201121
06/12/2016 7.90p 7.90p 7.03p 7.33p 953727
05/12/2016 7.75p 7.86p 7.64p 7.70p 332627
02/12/2016 7.85p 7.85p 7.65p 7.85p 739538
01/12/2016 8.25p 8.25p 7.74p 7.78p 387655
30/11/2016 8.00p 8.25p 7.65p 7.83p 695679
29/11/2016 8.25p 8.42p 7.88p 8.00p 693640
28/11/2016 8.00p 8.52p 7.75p 7.93p 588510
25/11/2016 8.25p 8.92p 8.10p 8.10p 2713446
24/11/2016 8.00p 8.33p 8.00p 8.13p 816966
23/11/2016 8.17p 8.38p 8.06p 8.13p 399880
22/11/2016 8.00p 8.70p 7.65p 8.13p 1174600
21/11/2016 8.25p 8.25p 7.65p 8.13p 415853
18/11/2016 7.70p 8.25p 7.63p 8.13p 679312
17/11/2016 7.50p 7.90p 7.50p 7.60p 134640
16/11/2016 7.95p 7.95p 7.63p 7.75p 19453
15/11/2016 7.50p 7.88p 7.33p 7.75p 733488
14/11/2016 8.25p 8.62p 7.75p 7.88p 2473140
11/11/2016 7.40p 8.00p 7.40p 7.88p 858020
10/11/2016 6.95p 7.43p 6.88p 7.20p 1280328
09/11/2016 6.58p 7.20p 6.58p 7.00p 1600285
08/11/2016 6.87p 7.00p 6.75p 7.00p 308000
07/11/2016 7.14p 7.14p 6.85p 7.03p 48559
04/11/2016 7.00p 7.13p 6.69p 7.13p 343448
03/11/2016 6.60p 6.90p 6.60p 6.80p 40945
02/11/2016 6.75p 6.75p 6.40p 6.65p 1163780
01/11/2016 6.40p 6.50p 6.40p 6.45p 159176
31/10/2016 6.60p 6.66p 6.40p 6.58p 522823
28/10/2016 6.50p 6.50p 6.05p 6.38p 1056029
27/10/2016 6.99p 7.08p 6.88p 7.00p 93497
26/10/2016 6.75p 6.90p 6.75p 6.80p 195489
25/10/2016 7.25p 7.25p 6.88p 6.88p 196903
24/10/2016 7.25p 7.25p 6.75p 6.88p 571455
21/10/2016 6.75p 6.99p 6.65p 6.88p 263657

*Close Price adjusted for both dividends and splits