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:
- 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
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Bluejay Mining (JAY) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2016 | 7.00p | 7.08p | 6.93p | 7.00p | 462538 |
| 19/10/2016 | 7.12p | 7.12p | 6.80p | 6.98p | 452421 |
| 18/10/2016 | 7.00p | 7.00p | 6.86p | 6.88p | 145000 |
| 17/10/2016 | 7.23p | 7.23p | 7.05p | 7.10p | 317797 |
| 14/10/2016 | 6.50p | 7.16p | 6.50p | 6.88p | 1444532 |
| 13/10/2016 | 6.55p | 6.89p | 6.50p | 6.75p | 334163 |
| 12/10/2016 | 7.25p | 7.30p | 6.60p | 6.80p | 589068 |
| 11/10/2016 | 6.90p | 7.10p | 6.60p | 6.63p | 507857 |
| 10/10/2016 | 7.40p | 7.40p | 7.08p | 7.25p | 13407292 |
| 07/10/2016 | 7.20p | 7.35p | 7.20p | 7.30p | 1547315 |
| 06/10/2016 | 7.00p | 7.36p | 7.00p | 7.20p | 624086 |
| 05/10/2016 | 6.90p | 7.43p | 6.50p | 7.13p | 1889655 |
| 04/10/2016 | 7.50p | 7.63p | 7.08p | 7.40p | 1405193 |
| 03/10/2016 | 6.75p | 7.25p | 6.05p | 7.00p | 488146 |
| 30/09/2016 | 6.00p | 6.43p | 6.00p | 6.20p | 296439 |
| 29/09/2016 | 6.25p | 6.54p | 6.25p | 6.50p | 559240 |
| 28/09/2016 | 6.49p | 6.49p | 6.15p | 6.38p | 189318 |
| 27/09/2016 | 6.40p | 6.70p | 6.38p | 6.38p | 343121 |
| 26/09/2016 | 6.09p | 6.38p | 6.09p | 6.28p | 62221 |
| 23/09/2016 | 6.25p | 6.45p | 6.05p | 6.25p | 438787 |
| 22/09/2016 | 6.35p | 6.70p | 6.18p | 6.58p | 241715 |
| 21/09/2016 | 6.45p | 6.71p | 6.40p | 6.65p | 337018 |
| 20/09/2016 | 6.50p | 6.65p | 6.35p | 6.50p | 230000 |
| 19/09/2016 | 6.50p | 6.81p | 6.40p | 6.65p | 975778 |
| 16/09/2016 | 6.50p | 6.83p | 6.37p | 6.65p | 407605 |
| 15/09/2016 | 6.80p | 6.95p | 6.53p | 6.73p | 891968 |
| 14/09/2016 | 6.65p | 6.69p | 6.43p | 6.58p | 486546 |
| 13/09/2016 | 6.65p | 6.78p | 6.45p | 6.58p | 1109728 |
| 12/09/2016 | 6.00p | 6.83p | 6.00p | 6.35p | 2101313 |
| 09/09/2016 | 6.05p | 6.31p | 5.64p | 6.20p | 731215 |
| 08/09/2016 | 6.00p | 6.40p | 5.80p | 5.90p | 943801 |
| 07/09/2016 | 5.75p | 5.90p | 5.67p | 5.90p | 693394 |
| 06/09/2016 | 5.60p | 5.95p | 5.40p | 5.60p | 1509927 |
| 05/09/2016 | 5.90p | 6.35p | 5.54p | 5.83p | 1922096 |
| 02/09/2016 | 5.05p | 5.54p | 5.05p | 5.35p | 125715 |
| 01/09/2016 | 5.25p | 5.36p | 5.01p | 5.13p | 289689 |
| 31/08/2016 | 5.35p | 5.45p | 5.35p | 5.38p | 514414 |
| 30/08/2016 | 5.40p | 5.77p | 5.40p | 5.43p | 252606 |
| 26/08/2016 | 5.70p | 5.78p | 5.40p | 5.50p | 585995 |
| 25/08/2016 | 5.50p | 5.70p | 5.40p | 5.65p | 126871 |
| 24/08/2016 | 5.78p | 5.80p | 5.57p | 5.70p | 106097 |
| 23/08/2016 | 5.60p | 5.70p | 5.04p | 5.35p | 125731 |
| 22/08/2016 | 5.25p | 5.33p | 5.18p | 5.18p | 136683 |
| 19/08/2016 | 5.53p | 5.53p | 5.53p | 5.53p | 17975 |
| 18/08/2016 | 5.55p | 5.55p | 5.37p | 5.53p | 323545 |
| 17/08/2016 | 5.37p | 5.55p | 5.37p | 5.53p | 254265 |
| 16/08/2016 | 5.45p | 5.45p | 5.35p | 5.43p | 399963 |
| 15/08/2016 | 5.50p | 5.65p | 5.40p | 5.40p | 2040094 |
| 12/08/2016 | 5.25p | 5.60p | 5.05p | 5.33p | 1820428 |
| 11/08/2016 | 5.00p | 5.05p | 4.95p | 5.05p | 560000 |
| 10/08/2016 | 5.00p | 5.00p | 4.85p | 4.93p | 233551 |
| 09/08/2016 | 4.83p | 4.93p | 4.83p | 4.93p | 100000 |
| 08/08/2016 | 4.85p | 4.88p | 4.85p | 4.88p | 29735 |
| 05/08/2016 | 4.85p | 5.13p | 4.85p | 5.13p | 107531 |
| 04/08/2016 | 4.85p | 5.10p | 4.75p | 4.93p | 960004 |
| 03/08/2016 | 5.20p | 5.30p | 5.01p | 5.18p | 601352 |
| 02/08/2016 | 5.31p | 5.13p | 4.95p | 5.13p | 0 |
| 01/08/2016 | 5.31p | 5.31p | 4.85p | 4.95p | 440822 |
| 29/07/2016 | 4.75p | 5.18p | 4.75p | 5.18p | 13744 |
| 28/07/2016 | 4.90p | 4.90p | 4.88p | 4.88p | 176592 |
| 27/07/2016 | 4.90p | 4.95p | 4.90p | 4.95p | 40000 |
| 26/07/2016 | 4.80p | 4.95p | 4.80p | 4.95p | 200000 |
| 25/07/2016 | 4.75p | 5.02p | 4.75p | 4.95p | 655111 |
| 22/07/2016 | 4.98p | 5.15p | 4.85p | 5.15p | 144500 |
| 21/07/2016 | 4.90p | 5.23p | 4.90p | 5.20p | 200593 |
| 20/07/2016 | 4.90p | 5.20p | 4.80p | 5.20p | 952000 |
| 19/07/2016 | 4.96p | 5.23p | 4.96p | 5.23p | 696553 |
| 18/07/2016 | 4.96p | 5.35p | 4.90p | 5.20p | 540008 |
| 15/07/2016 | 5.00p | 5.40p | 5.00p | 5.20p | 72590 |
| 14/07/2016 | 5.00p | 5.40p | 5.00p | 5.05p | 391000 |
| 13/07/2016 | 5.60p | 5.73p | 5.00p | 5.18p | 2186863 |
| 12/07/2016 | 4.99p | 5.19p | 4.99p | 5.13p | 41681 |
| 11/07/2016 | 5.16p | 5.18p | 5.08p | 5.08p | 67879 |
| 08/07/2016 | 5.05p | 5.20p | 4.90p | 5.00p | 325047 |
| 07/07/2016 | 5.10p | 5.19p | 5.00p | 5.13p | 478573 |
| 06/07/2016 | 5.25p | 5.56p | 4.83p | 4.83p | 579153 |
| 05/07/2016 | 4.90p | 5.50p | 4.85p | 5.25p | 1215887 |
| 04/07/2016 | 4.80p | 4.90p | 4.60p | 4.70p | 429370 |
| 01/07/2016 | 4.55p | 4.70p | 4.55p | 4.70p | 95000 |
| 30/06/2016 | 4.50p | 4.60p | 4.18p | 4.50p | 917251 |
| 29/06/2016 | 4.40p | 4.40p | 4.05p | 4.20p | 869954 |
| 28/06/2016 | 4.08p | 4.30p | 4.08p | 4.30p | 56993 |
| 27/06/2016 | 4.00p | 4.43p | 4.25p | 4.43p | 0 |
| 24/06/2016 | 4.00p | 4.50p | 4.00p | 4.25p | 475055 |
| 23/06/2016 | 4.56p | 4.80p | 4.56p | 4.80p | 50609 |
| 22/06/2016 | 4.98p | 5.00p | 4.72p | 4.85p | 183939 |
| 21/06/2016 | 4.70p | 5.00p | 4.43p | 4.85p | 1380970 |
| 20/06/2016 | 4.58p | 4.61p | 4.50p | 4.55p | 305709 |
| 17/06/2016 | 4.40p | 4.60p | 4.40p | 4.55p | 437750 |
| 16/06/2016 | 4.70p | 4.70p | 4.30p | 4.50p | 1493656 |
| 15/06/2016 | 4.62p | 4.90p | 4.62p | 4.90p | 278115 |
| 14/06/2016 | 5.10p | 5.20p | 4.85p | 4.85p | 832570 |
| 13/06/2016 | 5.27p | 5.30p | 5.25p | 5.30p | 104599 |
| 10/06/2016 | 5.36p | 5.48p | 5.36p | 5.48p | 10000 |
| 09/06/2016 | 5.40p | 5.49p | 5.36p | 5.38p | 331979 |
| 08/06/2016 | 5.70p | 6.00p | 5.45p | 5.58p | 1548758 |
| 07/06/2016 | 5.75p | 5.85p | 5.55p | 5.60p | 4339261 |
| 06/06/2016 | 5.77p | 5.90p | 5.65p | 5.65p | 399579 |
| 03/06/2016 | 5.90p | 6.00p | 5.57p | 5.70p | 1190123 |
| 02/06/2016 | 5.85p | 5.85p | 5.56p | 5.60p | 566755 |
| 01/06/2016 | 5.25p | 5.80p | 5.21p | 5.65p | 2065640 |
| 31/05/2016 | 5.20p | 5.38p | 5.20p | 5.38p | 606911 |
| 27/05/2016 | 5.00p | 5.04p | 4.95p | 5.03p | 1328566 |
| 26/05/2016 | 5.00p | 5.15p | 4.98p | 4.98p | 184476 |
| 25/05/2016 | 5.00p | 5.12p | 4.99p | 5.10p | 2597210 |
| 24/05/2016 | 5.00p | 5.15p | 4.85p | 5.03p | 271323 |
| 23/05/2016 | 5.10p | 5.10p | 4.90p | 5.10p | 1263112 |
| 20/05/2016 | 5.20p | 5.35p | 4.86p | 5.05p | 1560357 |
| 19/05/2016 | 5.58p | 5.58p | 5.26p | 5.45p | 411727 |
| 18/05/2016 | 5.70p | 5.78p | 5.40p | 5.50p | 1813697 |
| 17/05/2016 | 5.42p | 5.73p | 5.39p | 5.58p | 2424864 |
| 16/05/2016 | 5.25p | 5.45p | 5.24p | 5.25p | 1922439 |
| 13/05/2016 | 4.95p | 5.20p | 4.82p | 5.13p | 2165388 |
| 12/05/2016 | 5.00p | 5.00p | 4.62p | 4.85p | 1778499 |
| 11/05/2016 | 4.70p | 5.00p | 4.68p | 4.78p | 2007905 |
| 10/05/2016 | 4.80p | 4.95p | 4.65p | 4.70p | 1528677 |
| 09/05/2016 | 4.70p | 4.84p | 4.45p | 4.60p | 2751966 |
| 06/05/2016 | 4.80p | 4.90p | 4.70p | 4.90p | 1793284 |
| 05/05/2016 | 4.50p | 4.84p | 4.50p | 4.65p | 1833647 |
| 04/05/2016 | 4.48p | 4.54p | 4.44p | 4.45p | 1210494 |
| 03/05/2016 | 4.60p | 4.70p | 4.45p | 4.50p | 3336389 |
| 29/04/2016 | 4.15p | 4.78p | 4.11p | 4.77p | 2518459 |
| 28/04/2016 | 3.83p | 4.35p | 3.83p | 4.15p | 1640938 |
| 27/04/2016 | 3.80p | 3.93p | 3.70p | 3.85p | 3259981 |
| 26/04/2016 | 3.75p | 3.90p | 3.65p | 3.80p | 1136135 |
| 25/04/2016 | 3.75p | 3.90p | 3.62p | 3.75p | 283953 |
| 22/04/2016 | 3.75p | 3.88p | 3.75p | 3.75p | 414271 |
| 21/04/2016 | 3.70p | 3.75p | 3.50p | 3.75p | 1580410 |
| 20/04/2016 | 3.70p | 3.70p | 3.62p | 3.70p | 139734 |
| 19/04/2016 | 3.80p | 3.80p | 3.50p | 3.70p | 681903 |
| 18/04/2016 | 4.00p | 4.09p | 3.72p | 3.80p | 1776950 |
| 15/04/2016 | 3.70p | 4.19p | 3.70p | 4.00p | 2734493 |
| 14/04/2016 | 3.88p | 3.88p | 3.50p | 3.70p | 1399726 |
| 13/04/2016 | 3.88p | 3.89p | 3.75p | 3.88p | 726675 |
| 12/04/2016 | 3.90p | 4.05p | 3.83p | 3.88p | 2241795 |
| 11/04/2016 | 3.63p | 4.05p | 3.63p | 3.90p | 8412414 |
| 08/04/2016 | 3.33p | 3.68p | 3.25p | 3.63p | 3748600 |
| 07/04/2016 | 3.20p | 3.50p | 3.10p | 3.33p | 3479936 |
| 06/04/2016 | 3.05p | 3.30p | 3.00p | 3.20p | 9347675 |
| 05/04/2016 | 3.03p | 3.10p | 2.95p | 3.05p | 1143445 |
| 04/04/2016 | 3.08p | 3.24p | 2.92p | 3.03p | 1713890 |
| 01/04/2016 | 2.75p | 3.05p | 2.75p | 2.95p | 2571534 |
| 31/03/2016 | 2.80p | 2.86p | 2.68p | 2.75p | 3665788 |
| 30/03/2016 | 2.80p | 2.80p | 2.68p | 2.80p | 1031465 |
| 29/03/2016 | 2.80p | 2.90p | 2.75p | 2.80p | 877931 |
| 24/03/2016 | 2.68p | 2.90p | 2.65p | 2.80p | 4005430 |
| 23/03/2016 | 2.55p | 2.78p | 2.47p | 2.68p | 1327849 |
| 22/03/2016 | 2.45p | 2.60p | 2.45p | 2.55p | 6320795 |
| 21/03/2016 | 2.50p | 2.60p | 2.40p | 2.45p | 6945638 |
| 18/03/2016 | 2.33p | 2.59p | 2.27p | 2.50p | 2371090 |
| 17/03/2016 | 2.05p | 2.35p | 2.00p | 2.30p | 5530572 |
| 16/03/2016 | 2.03p | 2.05p | 1.98p | 2.05p | 155113 |
| 15/03/2016 | 2.00p | 2.01p | 1.95p | 2.00p | 41785 |
| 14/03/2016 | 2.00p | 2.02p | 1.95p | 2.00p | 117881 |
| 11/03/2016 | 2.00p | 2.02p | 1.95p | 2.00p | 335171 |
| 10/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/03/2016 | 2.08p | 2.08p | 2.00p | 2.00p | 2296628 |
| 08/03/2016 | 2.10p | 2.13p | 2.05p | 2.08p | 684529 |
| 07/03/2016 | 2.23p | 2.25p | 2.05p | 2.10p | 876761 |
| 04/03/2016 | 2.10p | 2.33p | 2.10p | 2.23p | 1222972 |
| 03/03/2016 | 2.05p | 2.05p | 2.00p | 2.05p | 75500 |
| 02/03/2016 | 2.05p | 2.05p | 2.00p | 2.05p | 250000 |
| 01/03/2016 | 2.05p | 2.05p | 1.95p | 2.05p | 329201 |
| 29/02/2016 | 2.03p | 2.07p | 1.97p | 2.05p | 188247 |
| 26/02/2016 | 2.03p | 2.03p | 2.03p | 2.03p | 0 |
| 25/02/2016 | 1.93p | 2.28p | 1.93p | 2.03p | 1177170 |
| 24/02/2016 | 2.00p | 2.00p | 1.80p | 1.93p | 483888 |
| 23/02/2016 | 2.03p | 2.03p | 2.02p | 2.03p | 14276 |
| 22/02/2016 | 2.03p | 2.03p | 2.00p | 2.03p | 293949 |
| 19/02/2016 | 2.05p | 2.05p | 2.03p | 2.03p | 0 |
| 18/02/2016 | 2.08p | 2.08p | 2.00p | 2.05p | 670280 |
| 17/02/2016 | 2.08p | 2.08p | 2.02p | 2.08p | 250000 |
| 16/02/2016 | 2.08p | 2.10p | 2.00p | 2.08p | 910872 |
| 15/02/2016 | 2.00p | 2.00p | 1.91p | 2.00p | 325023 |
| 12/02/2016 | 2.00p | 2.02p | 1.90p | 2.00p | 216827 |
| 11/02/2016 | 2.00p | 2.02p | 1.91p | 2.00p | 389822 |
| 10/02/2016 | 2.00p | 2.00p | 1.95p | 2.00p | 250000 |
| 09/02/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/02/2016 | 1.83p | 2.00p | 1.83p | 2.00p | 526402 |
| 05/02/2016 | 1.80p | 1.83p | 1.71p | 1.83p | 914331 |
| 04/02/2016 | 1.83p | 1.85p | 1.76p | 1.80p | 108684 |
| 03/02/2016 | 1.93p | 2.00p | 1.83p | 1.83p | 1571508 |
| 02/02/2016 | 1.63p | 2.00p | 1.60p | 1.93p | 5830780 |
| 01/02/2016 | 1.65p | 1.68p | 1.46p | 1.55p | 1372795 |
| 29/01/2016 | 1.70p | 1.70p | 1.64p | 1.65p | 870000 |
| 28/01/2016 | 1.63p | 1.77p | 1.53p | 1.70p | 3390333 |
| 27/01/2016 | 1.70p | 1.73p | 1.60p | 1.63p | 1075667 |
| 26/01/2016 | 1.50p | 1.80p | 1.50p | 1.73p | 1474537 |
| 25/01/2016 | 1.53p | 1.70p | 1.46p | 1.50p | 689332 |
| 22/01/2016 | 1.25p | 1.50p | 1.25p | 1.40p | 1123023 |
| 21/01/2016 | 1.35p | 1.45p | 1.25p | 1.25p | 88000 |
| 20/01/2016 | 1.40p | 1.41p | 1.40p | 1.40p | 60261 |
| 19/01/2016 | 1.55p | 1.55p | 1.39p | 1.40p | 506644 |
| 18/01/2016 | 1.63p | 1.66p | 1.48p | 1.55p | 265440 |
| 15/01/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 3125961 |
| 14/01/2016 | 1.55p | 1.70p | 1.43p | 1.60p | 1177531 |
| 13/01/2016 | 1.35p | 1.60p | 1.31p | 1.55p | 1322338 |
| 12/01/2016 | 1.38p | 1.38p | 1.33p | 1.35p | 150000 |
| 11/01/2016 | 1.38p | 1.38p | 1.25p | 1.35p | 42934 |
| 08/01/2016 | 1.48p | 1.48p | 1.25p | 1.35p | 686827 |
*Close Price adjusted for both dividends and splits