Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/03/2015 2.13p 2.13p 2.13p 2.13p 0
20/03/2015 2.13p 2.13p 2.00p 2.13p 110026
19/03/2015 2.13p 2.13p 1.90p 2.13p 137187
18/03/2015 2.13p 2.13p 2.00p 2.13p 1800
17/03/2015 2.13p 2.13p 2.00p 2.13p 30000
16/03/2015 2.13p 2.13p 2.00p 2.13p 101311
13/03/2015 2.13p 2.13p 2.00p 2.13p 35440
12/03/2015 2.13p 2.13p 2.00p 2.13p 19081
11/03/2015 2.13p 2.13p 2.13p 2.13p 0
10/03/2015 2.13p 2.13p 2.00p 2.13p 25000
09/03/2015 2.13p 2.13p 1.75p 2.13p 430000
06/03/2015 2.13p 2.13p 2.00p 2.13p 46818
05/03/2015 2.13p 2.13p 2.00p 2.13p 31725
04/03/2015 2.13p 2.20p 2.00p 2.13p 195236
03/03/2015 2.38p 2.38p 2.13p 2.13p 40225
02/03/2015 2.38p 2.38p 2.25p 2.38p 72251
27/02/2015 2.38p 2.38p 2.25p 2.38p 27039
26/02/2015 2.38p 2.38p 2.25p 2.38p 192462
25/02/2015 2.38p 2.38p 2.00p 2.38p 422289
24/02/2015 2.38p 2.38p 2.38p 2.38p 0
23/02/2015 2.38p 2.38p 2.38p 2.38p 0
20/02/2015 2.38p 2.38p 2.25p 2.38p 200000
19/02/2015 2.38p 2.38p 2.38p 2.38p 0
18/02/2015 2.38p 2.38p 2.25p 2.38p 130000
17/02/2015 2.38p 2.38p 2.25p 2.38p 30000
16/02/2015 2.38p 2.38p 2.25p 2.38p 1180000
13/02/2015 2.50p 2.50p 2.25p 2.38p 100000
12/02/2015 2.50p 2.50p 2.25p 2.50p 81601
11/02/2015 2.50p 2.50p 2.25p 2.50p 72444
10/02/2015 2.50p 2.50p 2.25p 2.50p 160000
09/02/2015 2.50p 2.50p 2.31p 2.50p 272416
06/02/2015 2.50p 2.50p 2.29p 2.50p 58944
05/02/2015 2.63p 2.63p 2.13p 2.50p 211465
04/02/2015 2.38p 2.63p 2.29p 2.63p 816200
03/02/2015 2.38p 2.38p 2.05p 2.38p 220616
02/02/2015 2.38p 2.40p 2.20p 2.38p 333802
30/01/2015 2.38p 2.38p 2.38p 2.38p 0
29/01/2015 2.38p 2.44p 2.38p 2.38p 4102
28/01/2015 2.38p 2.45p 2.25p 2.38p 179970
27/01/2015 2.38p 2.45p 2.29p 2.38p 90922
26/01/2015 2.38p 2.40p 2.28p 2.38p 123209
23/01/2015 2.88p 2.88p 2.75p 2.88p 76181
22/01/2015 2.88p 2.88p 2.50p 2.88p 471882
21/01/2015 2.88p 2.88p 2.75p 2.88p 30000
20/01/2015 2.88p 2.88p 2.40p 2.88p 268091
19/01/2015 2.88p 2.88p 2.75p 2.88p 47930
16/01/2015 2.88p 2.88p 2.75p 2.88p 3636
15/01/2015 2.88p 2.88p 2.75p 2.88p 8375
14/01/2015 2.88p 2.88p 2.75p 2.88p 31526
13/01/2015 2.88p 2.88p 2.75p 2.88p 17124
12/01/2015 2.88p 2.88p 2.75p 2.88p 4818
09/01/2015 2.88p 2.88p 2.88p 2.88p 0
08/01/2015 2.88p 2.88p 2.75p 2.88p 173818
07/01/2015 2.88p 2.88p 2.75p 2.88p 3491
06/01/2015 2.88p 2.88p 2.75p 2.88p 53474
05/01/2015 2.88p 2.88p 2.75p 2.88p 24272
02/01/2015 2.88p 2.88p 2.88p 2.88p 0
31/12/2014 2.88p 3.00p 2.88p 2.88p 100000
30/12/2014 2.88p 2.88p 2.75p 2.88p 94771
29/12/2014 2.88p 2.88p 2.75p 2.88p 55929
24/12/2014 2.88p 2.88p 2.88p 2.88p 0
23/12/2014 2.75p 2.88p 2.75p 2.88p 0
22/12/2014 2.75p 2.75p 2.50p 2.75p 50
19/12/2014 2.75p 2.75p 2.70p 2.75p 51214
18/12/2014 2.88p 2.88p 2.75p 2.75p 54656
17/12/2014 2.88p 2.88p 2.88p 2.88p 0
16/12/2014 2.88p 2.88p 2.88p 2.88p 0
15/12/2014 2.88p 2.88p 2.75p 2.88p 9551
12/12/2014 2.88p 2.88p 2.75p 2.88p 38840
11/12/2014 2.88p 2.88p 2.75p 2.88p 33126
10/12/2014 2.88p 2.88p 2.75p 2.88p 72727
09/12/2014 2.88p 2.88p 2.50p 2.88p 250000
08/12/2014 2.88p 2.88p 2.75p 2.88p 33636
05/12/2014 2.88p 2.88p 2.50p 2.88p 223677
04/12/2014 2.88p 2.99p 2.50p 2.88p 377620
03/12/2014 2.88p 2.99p 2.75p 2.88p 300659
02/12/2014 2.88p 3.00p 2.75p 2.88p 1435000
01/12/2014 2.88p 2.88p 2.41p 2.88p 887662
28/11/2014 2.88p 2.88p 2.75p 2.88p 38474
27/11/2014 2.88p 2.88p 2.88p 2.88p 0
26/11/2014 3.13p 3.13p 2.75p 2.88p 279654
25/11/2014 2.88p 2.99p 2.66p 2.88p 648190
24/11/2014 2.88p 3.00p 2.75p 2.88p 506469
21/11/2014 3.00p 3.00p 2.75p 2.88p 98088
20/11/2014 3.00p 3.24p 2.75p 3.00p 1469395
19/11/2014 3.00p 3.24p 2.75p 3.00p 2314053
18/11/2014 3.00p 3.24p 2.75p 3.00p 4029694
17/11/2014 3.00p 3.24p 2.75p 3.00p 3533037
14/11/2014 2.75p 3.00p 2.75p 3.00p 669019
13/11/2014 2.88p 3.00p 2.78p 2.88p 342290
12/11/2014 2.75p 3.22p 2.65p 2.88p 9645193
11/11/2014 2.75p 2.80p 2.50p 2.75p 916600
10/11/2014 2.75p 2.75p 2.50p 2.75p 4967
07/11/2014 2.75p 2.80p 2.50p 2.75p 495349
06/11/2014 2.75p 2.75p 2.50p 2.75p 3467056
05/11/2014 2.75p 2.75p 2.50p 2.75p 65524
04/11/2014 2.75p 2.75p 2.50p 2.75p 395556
03/11/2014 2.75p 2.75p 2.50p 2.75p 113857
31/10/2014 2.75p 2.75p 2.75p 2.75p 0
30/10/2014 2.88p 2.88p 2.25p 2.75p 750235
29/10/2014 2.63p 2.63p 2.50p 2.63p 111242
28/10/2014 2.63p 2.75p 2.37p 2.63p 206737
27/10/2014 2.63p 2.63p 2.63p 2.63p 0
24/10/2014 2.63p 2.75p 2.50p 2.63p 328431
23/10/2014 2.63p 2.63p 2.50p 2.63p 315153
22/10/2014 2.63p 2.63p 2.50p 2.63p 94814
21/10/2014 2.63p 2.63p 2.30p 2.63p 368680
20/10/2014 2.63p 2.63p 2.35p 2.63p 129581
17/10/2014 2.63p 2.63p 2.50p 2.63p 160406
16/10/2014 2.63p 2.63p 2.50p 2.63p 224496
15/10/2014 2.63p 2.63p 2.50p 2.63p 698556
14/10/2014 2.63p 2.63p 2.50p 2.63p 869430
13/10/2014 2.63p 2.65p 2.37p 2.63p 303035
10/10/2014 2.63p 2.70p 2.55p 2.63p 425606
09/10/2014 2.63p 2.63p 2.56p 2.63p 672350
08/10/2014 2.75p 2.75p 2.59p 2.63p 370873
07/10/2014 2.88p 2.88p 2.50p 2.75p 1524517
06/10/2014 3.00p 3.25p 2.60p 2.88p 2988234
03/10/2014 2.75p 3.60p 2.67p 3.25p 3864376
02/10/2014 3.13p 3.70p 2.80p 2.88p 6755136
01/10/2014 2.75p 4.64p 2.25p 3.30p 17082876
30/09/2014 3.00p 3.40p 2.33p 2.63p 4266006
29/09/2014 2.50p 4.84p 2.25p 3.00p 9961455
26/09/2014 2.50p 2.50p 2.26p 2.50p 134369
25/09/2014 2.50p 2.50p 2.26p 2.50p 57973
24/09/2014 2.38p 2.39p 2.25p 2.38p 40388
23/09/2014 2.38p 2.38p 2.25p 2.38p 81606
22/09/2014 2.38p 2.38p 2.25p 2.38p 49792
19/09/2014 2.38p 2.40p 2.25p 2.38p 16125
18/09/2014 2.38p 2.50p 2.25p 2.38p 361000
17/09/2014 2.38p 2.38p 2.38p 2.38p 0
16/09/2014 2.38p 2.40p 2.25p 2.38p 22130
15/09/2014 2.63p 2.63p 2.26p 2.38p 212704
12/09/2014 2.63p 2.67p 2.50p 2.63p 20000
11/09/2014 2.63p 2.63p 2.50p 2.63p 100000
10/09/2014 2.63p 2.67p 2.50p 2.63p 175031
09/09/2014 2.63p 2.68p 2.50p 2.63p 6291
08/09/2014 2.63p 2.63p 2.49p 2.63p 2304200
05/09/2014 2.63p 2.63p 2.63p 2.63p 0
04/09/2014 2.63p 2.70p 2.50p 2.63p 45748
03/09/2014 2.63p 2.63p 2.63p 2.63p 0
02/09/2014 2.63p 2.63p 2.63p 2.63p 0
01/09/2014 2.88p 2.88p 2.63p 2.63p 30000
29/08/2014 2.75p 2.88p 2.75p 2.88p 1584272
28/08/2014 2.75p 2.75p 2.50p 2.75p 135
27/08/2014 2.88p 2.88p 2.70p 2.75p 160318
26/08/2014 2.88p 2.88p 2.75p 2.88p 11091
22/08/2014 2.88p 2.88p 2.75p 2.88p 59818
21/08/2014 2.88p 2.88p 2.75p 2.88p 16545
20/08/2014 2.88p 2.88p 2.50p 2.88p 1115094
19/08/2014 2.88p 2.88p 2.75p 2.88p 83366
18/08/2014 3.00p 3.00p 2.55p 2.88p 371582
15/08/2014 2.75p 2.75p 2.75p 2.75p 0
14/08/2014 2.88p 2.90p 2.75p 2.75p 17174
13/08/2014 2.63p 2.88p 2.63p 2.88p 5876
12/08/2014 2.75p 2.75p 2.63p 2.63p 65912
11/08/2014 2.75p 2.83p 2.75p 2.75p 26230
08/08/2014 2.75p 2.83p 2.63p 2.75p 35213
07/08/2014 2.88p 2.93p 2.63p 2.75p 100921
06/08/2014 2.88p 3.00p 2.75p 2.88p 0
05/08/2014 3.00p 3.00p 2.75p 2.88p 18671
04/08/2014 3.00p 3.25p 2.75p 3.00p 778093
01/08/2014 3.00p 3.00p 2.82p 3.00p 8723
31/07/2014 3.00p 3.00p 2.82p 3.00p 11316
30/07/2014 3.00p 3.00p 2.82p 3.00p 8333
29/07/2014 3.00p 3.17p 2.80p 3.00p 250253
28/07/2014 3.00p 3.00p 2.81p 3.00p 98731
25/07/2014 2.88p 3.25p 2.75p 3.00p 137963
24/07/2014 2.75p 3.00p 2.75p 2.88p 251166
23/07/2014 2.88p 2.95p 2.75p 2.75p 160940
22/07/2014 2.75p 2.95p 2.75p 2.88p 82510
21/07/2014 2.50p 3.00p 2.25p 2.75p 1380910
18/07/2014 2.25p 2.44p 2.25p 2.25p 24385
17/07/2014 2.25p 2.44p 2.13p 2.25p 36000
16/07/2014 2.25p 2.25p 2.13p 2.25p 14028
15/07/2014 2.63p 2.63p 2.11p 2.25p 220671
14/07/2014 2.75p 2.75p 2.50p 2.63p 6200
11/07/2014 2.75p 2.85p 2.75p 2.75p 0
10/07/2014 2.75p 2.85p 2.75p 2.75p 22320
09/07/2014 2.75p 3.00p 2.75p 2.75p 0
08/07/2014 2.75p 3.00p 2.75p 2.75p 0
07/07/2014 2.75p 3.00p 2.75p 2.75p 700000
04/07/2014 2.75p 2.75p 2.50p 2.75p 32200
03/07/2014 2.75p 2.75p 2.50p 2.75p 0
02/07/2014 2.75p 2.75p 2.50p 2.75p 5
01/07/2014 2.75p 2.75p 2.50p 2.75p 701
30/06/2014 2.75p 2.90p 2.50p 2.75p 0
27/06/2014 2.63p 2.90p 2.50p 2.75p 194563
26/06/2014 2.63p 2.72p 2.63p 2.63p 3492
25/06/2014 2.63p 2.72p 2.63p 2.63p 10753
24/06/2014 2.88p 2.90p 2.63p 2.63p 122504
23/06/2014 3.25p 3.25p 2.50p 2.88p 197250
20/06/2014 3.25p 3.25p 3.00p 3.25p 5000
19/06/2014 3.25p 3.25p 3.00p 3.25p 0
18/06/2014 3.25p 3.25p 3.00p 3.25p 175000
17/06/2014 3.25p 3.25p 3.03p 3.25p 35625
16/06/2014 3.25p 3.25p 3.03p 3.25p 0
13/06/2014 3.25p 3.25p 3.03p 3.25p 0
12/06/2014 3.25p 3.25p 3.03p 3.25p 0
11/06/2014 3.25p 3.25p 3.03p 3.25p 12500

*Close Price adjusted for both dividends and splits