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 |
|---|---|---|---|---|---|
| 30/09/2020 | 7.98p | 8.51p | 7.97p | 8.37p | 3742290 |
| 29/09/2020 | 7.72p | 8.27p | 7.51p | 7.93p | 2959973 |
| 28/09/2020 | 7.80p | 7.91p | 7.70p | 7.80p | 1249363 |
| 25/09/2020 | 7.88p | 8.00p | 7.62p | 7.76p | 4340989 |
| 24/09/2020 | 7.50p | 8.00p | 7.50p | 7.84p | 3166708 |
| 23/09/2020 | 7.42p | 7.58p | 7.24p | 7.54p | 1360196 |
| 22/09/2020 | 7.70p | 7.84p | 7.22p | 7.51p | 1904780 |
| 21/09/2020 | 7.90p | 8.17p | 7.36p | 7.48p | 3055602 |
| 18/09/2020 | 7.98p | 8.02p | 7.60p | 7.73p | 1832220 |
| 17/09/2020 | 7.98p | 7.98p | 7.43p | 7.60p | 1547171 |
| 16/09/2020 | 7.68p | 7.80p | 7.51p | 7.69p | 535867 |
| 15/09/2020 | 7.50p | 7.70p | 7.25p | 7.47p | 1270941 |
| 14/09/2020 | 7.76p | 8.10p | 7.36p | 7.44p | 2631122 |
| 11/09/2020 | 7.84p | 7.84p | 7.21p | 7.64p | 3646886 |
| 10/09/2020 | 7.76p | 7.80p | 7.50p | 7.68p | 1031099 |
| 09/09/2020 | 7.80p | 8.16p | 7.55p | 7.75p | 2779859 |
| 08/09/2020 | 7.90p | 8.15p | 7.67p | 7.96p | 2583637 |
| 07/09/2020 | 8.00p | 8.46p | 7.50p | 7.78p | 1464914 |
| 04/09/2020 | 7.50p | 8.00p | 7.50p | 7.90p | 2224525 |
| 03/09/2020 | 8.20p | 8.87p | 7.77p | 7.84p | 3128656 |
| 02/09/2020 | 7.96p | 8.39p | 7.86p | 8.16p | 6210029 |
| 01/09/2020 | 8.40p | 8.82p | 8.00p | 8.00p | 3264367 |
| 31/08/2020 | 8.50p | 8.50p | 8.03p | 8.31p | 2479839 |
| 28/08/2020 | 8.50p | 8.50p | 8.03p | 8.31p | 2479839 |
| 27/08/2020 | 8.16p | 8.47p | 7.90p | 8.30p | 4445232 |
| 26/08/2020 | 7.70p | 8.40p | 7.66p | 7.99p | 2736303 |
| 25/08/2020 | 7.84p | 8.27p | 7.19p | 7.73p | 3197823 |
| 24/08/2020 | 7.48p | 7.96p | 7.48p | 7.50p | 2019810 |
| 21/08/2020 | 7.22p | 7.82p | 7.22p | 7.65p | 2647410 |
| 20/08/2020 | 7.48p | 7.80p | 7.14p | 7.57p | 1232652 |
| 19/08/2020 | 7.12p | 7.80p | 7.12p | 7.80p | 1098012 |
| 18/08/2020 | 7.16p | 7.78p | 6.56p | 7.78p | 1981222 |
| 17/08/2020 | 7.28p | 7.65p | 6.90p | 7.27p | 2068731 |
| 14/08/2020 | 7.44p | 7.63p | 7.00p | 7.18p | 1907929 |
| 13/08/2020 | 7.12p | 7.48p | 6.78p | 6.78p | 2085594 |
| 12/08/2020 | 7.60p | 7.60p | 6.62p | 7.10p | 6212232 |
| 11/08/2020 | 7.06p | 7.28p | 6.94p | 6.98p | 3011847 |
| 10/08/2020 | 7.48p | 7.67p | 7.10p | 7.24p | 1860707 |
| 07/08/2020 | 7.12p | 7.45p | 7.00p | 7.00p | 3612810 |
| 06/08/2020 | 6.92p | 7.74p | 7.13p | 7.34p | 1015541 |
| 05/08/2020 | 6.92p | 7.38p | 6.72p | 7.21p | 1181188 |
| 04/08/2020 | 7.10p | 7.79p | 7.02p | 7.18p | 2554073 |
| 03/08/2020 | 7.02p | 7.85p | 6.81p | 7.20p | 2784179 |
| 31/07/2020 | 7.22p | 7.83p | 6.64p | 7.40p | 2132952 |
| 30/07/2020 | 7.20p | 7.98p | 6.65p | 7.37p | 2657020 |
| 29/07/2020 | 7.12p | 7.80p | 6.98p | 7.80p | 1013399 |
| 28/07/2020 | 7.80p | 7.80p | 7.11p | 7.21p | 4177323 |
| 27/07/2020 | 7.54p | 7.92p | 7.15p | 7.15p | 1161351 |
| 24/07/2020 | 7.30p | 8.00p | 7.24p | 7.45p | 3604702 |
| 23/07/2020 | 7.00p | 7.50p | 6.80p | 7.26p | 1990503 |
| 22/07/2020 | 7.02p | 7.97p | 6.51p | 7.06p | 9123095 |
| 21/07/2020 | 7.82p | 7.82p | 6.97p | 7.20p | 4283039 |
| 20/07/2020 | 6.54p | 7.90p | 6.24p | 7.32p | 13103018 |
| 17/07/2020 | 6.38p | 6.76p | 6.33p | 6.33p | 1376911 |
| 16/07/2020 | 6.46p | 6.69p | 6.22p | 6.55p | 515884 |
| 15/07/2020 | 6.60p | 6.60p | 6.00p | 6.56p | 5077066 |
| 14/07/2020 | 6.48p | 6.75p | 6.20p | 6.74p | 2532910 |
| 13/07/2020 | 6.50p | 6.72p | 6.21p | 6.34p | 2151982 |
| 10/07/2020 | 6.30p | 6.91p | 6.04p | 6.53p | 5168445 |
| 09/07/2020 | 6.30p | 6.58p | 6.08p | 6.16p | 2124883 |
| 08/07/2020 | 6.08p | 6.40p | 6.00p | 6.25p | 1667334 |
| 07/07/2020 | 6.10p | 6.35p | 6.00p | 6.12p | 3593818 |
| 06/07/2020 | 6.40p | 6.80p | 6.10p | 6.17p | 4483892 |
| 03/07/2020 | 7.00p | 7.19p | 6.00p | 6.30p | 11928006 |
| 02/07/2020 | 6.00p | 6.69p | 5.63p | 6.60p | 13875354 |
| 01/07/2020 | 5.78p | 5.90p | 5.50p | 5.80p | 2933894 |
| 30/06/2020 | 5.70p | 6.05p | 5.70p | 5.81p | 1365749 |
| 29/06/2020 | 5.80p | 6.08p | 5.72p | 5.89p | 1377178 |
| 26/06/2020 | 5.72p | 6.10p | 5.72p | 5.93p | 1595214 |
| 25/06/2020 | 6.14p | 6.16p | 5.72p | 5.78p | 2093651 |
| 24/06/2020 | 5.86p | 6.15p | 5.76p | 6.04p | 761294 |
| 23/06/2020 | 6.12p | 6.36p | 5.84p | 6.05p | 3327794 |
| 22/06/2020 | 6.08p | 6.26p | 5.74p | 6.06p | 1619102 |
| 19/06/2020 | 6.02p | 6.30p | 5.74p | 6.14p | 4915862 |
| 18/06/2020 | 6.34p | 6.44p | 6.05p | 6.21p | 4726987 |
| 17/06/2020 | 6.90p | 6.90p | 5.75p | 6.34p | 3935459 |
| 16/06/2020 | 5.50p | 7.17p | 5.50p | 6.44p | 13006497 |
| 15/06/2020 | 5.52p | 6.11p | 5.50p | 5.90p | 3632244 |
| 12/06/2020 | 5.88p | 6.20p | 5.54p | 5.70p | 1852337 |
| 11/06/2020 | 5.94p | 6.34p | 5.35p | 5.71p | 1050036 |
| 10/06/2020 | 6.20p | 6.48p | 6.00p | 6.13p | 2394002 |
| 09/06/2020 | 6.18p | 6.33p | 5.66p | 6.11p | 3152312 |
| 08/06/2020 | 5.72p | 6.38p | 5.63p | 6.23p | 6201660 |
| 05/06/2020 | 5.60p | 6.13p | 5.52p | 5.76p | 5062531 |
| 04/06/2020 | 6.00p | 6.12p | 5.53p | 5.77p | 3385970 |
| 03/06/2020 | 5.84p | 6.20p | 5.75p | 5.99p | 2281962 |
| 02/06/2020 | 5.74p | 5.93p | 5.60p | 5.77p | 1947191 |
| 01/06/2020 | 5.90p | 5.90p | 5.62p | 5.71p | 4433463 |
| 29/05/2020 | 6.10p | 6.31p | 5.52p | 5.70p | 5079185 |
| 28/05/2020 | 6.44p | 6.45p | 5.72p | 5.84p | 5887799 |
| 27/05/2020 | 6.90p | 7.34p | 6.34p | 6.40p | 4766264 |
| 26/05/2020 | 6.68p | 7.07p | 6.57p | 6.79p | 1213594 |
| 25/05/2020 | 6.62p | 6.90p | 6.44p | 6.50p | 3957407 |
| 22/05/2020 | 6.62p | 6.90p | 6.44p | 6.50p | 3957407 |
| 21/05/2020 | 6.32p | 7.04p | 6.18p | 6.64p | 4464515 |
| 20/05/2020 | 6.72p | 7.14p | 6.34p | 6.85p | 2418905 |
| 19/05/2020 | 6.80p | 7.48p | 6.80p | 6.98p | 3915785 |
| 18/05/2020 | 6.60p | 7.36p | 6.11p | 7.14p | 12580071 |
| 15/05/2020 | 5.42p | 6.40p | 5.42p | 6.40p | 12609492 |
| 14/05/2020 | 5.42p | 5.91p | 5.18p | 5.43p | 10832848 |
| 13/05/2020 | 5.38p | 5.88p | 5.38p | 5.74p | 291411 |
| 12/05/2020 | 5.70p | 5.90p | 5.21p | 5.67p | 459331 |
| 11/05/2020 | 6.00p | 6.17p | 5.50p | 5.68p | 3355946 |
| 08/05/2020 | 4.80p | 5.78p | 4.40p | 5.60p | 11978646 |
| 07/05/2020 | 4.80p | 5.78p | 4.40p | 5.60p | 11978646 |
| 06/05/2020 | 3.78p | 4.70p | 3.78p | 4.70p | 4227614 |
| 05/05/2020 | 4.09p | 4.09p | 3.75p | 3.90p | 1170459 |
| 04/05/2020 | 4.00p | 4.14p | 3.91p | 3.99p | 695683 |
| 01/05/2020 | 4.00p | 4.00p | 3.83p | 3.91p | 424017 |
| 30/04/2020 | 4.01p | 4.32p | 3.85p | 3.95p | 1588960 |
| 29/04/2020 | 3.87p | 4.25p | 3.81p | 4.00p | 2529061 |
| 28/04/2020 | 3.86p | 3.94p | 3.78p | 3.88p | 994442 |
| 27/04/2020 | 3.44p | 3.87p | 3.41p | 3.87p | 1730460 |
| 24/04/2020 | 3.60p | 3.70p | 3.45p | 3.55p | 2302541 |
| 23/04/2020 | 3.88p | 3.88p | 3.51p | 3.73p | 966436 |
| 22/04/2020 | 3.84p | 3.80p | 3.61p | 3.70p | 280945 |
| 21/04/2020 | 3.84p | 3.85p | 3.57p | 3.72p | 1164815 |
| 20/04/2020 | 3.90p | 3.90p | 3.53p | 3.84p | 1535690 |
| 17/04/2020 | 3.81p | 3.95p | 3.78p | 3.84p | 737717 |
| 16/04/2020 | 3.90p | 3.98p | 3.74p | 3.85p | 2454918 |
| 15/04/2020 | 3.80p | 3.99p | 3.70p | 3.80p | 1913728 |
| 14/04/2020 | 3.60p | 3.83p | 3.32p | 3.75p | 8231902 |
| 09/04/2020 | 4.01p | 4.13p | 3.87p | 3.92p | 1620744 |
| 08/04/2020 | 4.24p | 4.24p | 3.95p | 4.15p | 1913344 |
| 07/04/2020 | 3.93p | 4.10p | 3.88p | 4.02p | 1862001 |
| 06/04/2020 | 3.60p | 4.13p | 3.50p | 3.83p | 1764186 |
| 03/04/2020 | 3.51p | 3.65p | 3.42p | 3.59p | 2469789 |
| 02/04/2020 | 3.50p | 4.02p | 3.48p | 3.59p | 2980757 |
| 01/04/2020 | 3.80p | 3.80p | 3.51p | 3.54p | 968131 |
| 31/03/2020 | 3.95p | 4.16p | 3.80p | 3.80p | 1338710 |
| 30/03/2020 | 3.89p | 3.94p | 3.74p | 3.74p | 559541 |
| 27/03/2020 | 4.39p | 4.50p | 3.73p | 3.82p | 3724073 |
| 26/03/2020 | 4.10p | 4.47p | 4.10p | 4.32p | 2107375 |
| 25/03/2020 | 4.40p | 4.46p | 3.96p | 4.01p | 1324134 |
| 24/03/2020 | 3.85p | 4.30p | 3.70p | 4.22p | 1768348 |
| 23/03/2020 | 3.63p | 3.93p | 3.15p | 3.63p | 1189704 |
| 20/03/2020 | 3.35p | 3.94p | 3.30p | 3.80p | 2469155 |
| 19/03/2020 | 3.68p | 3.68p | 2.90p | 3.27p | 3610280 |
| 18/03/2020 | 3.94p | 3.94p | 3.15p | 3.82p | 994915 |
| 17/03/2020 | 3.70p | 3.83p | 2.91p | 3.83p | 8403796 |
| 16/03/2020 | 4.50p | 4.50p | 3.51p | 3.80p | 10837891 |
| 13/03/2020 | 5.07p | 5.25p | 4.60p | 4.91p | 6445081 |
| 12/03/2020 | 5.51p | 5.53p | 5.01p | 5.07p | 3490626 |
| 11/03/2020 | 5.95p | 6.06p | 5.90p | 5.95p | 406373 |
| 10/03/2020 | 5.90p | 6.42p | 5.75p | 6.10p | 4600981 |
| 09/03/2020 | 5.94p | 6.56p | 5.48p | 5.80p | 2235215 |
| 06/03/2020 | 6.01p | 6.50p | 5.94p | 6.38p | 2950050 |
| 05/03/2020 | 6.03p | 6.12p | 5.85p | 6.00p | 2090090 |
| 04/03/2020 | 6.00p | 6.00p | 5.85p | 6.00p | 502692 |
| 03/03/2020 | 5.73p | 6.32p | 5.52p | 5.96p | 4038565 |
| 02/03/2020 | 5.64p | 6.00p | 5.45p | 5.63p | 12478307 |
| 28/02/2020 | 6.00p | 6.00p | 4.61p | 5.64p | 27294986 |
| 27/02/2020 | 7.73p | 7.73p | 6.55p | 6.69p | 5775357 |
| 26/02/2020 | 8.09p | 8.40p | 7.68p | 8.03p | 1998820 |
| 25/02/2020 | 8.25p | 8.50p | 8.10p | 8.15p | 1250637 |
| 24/02/2020 | 8.35p | 8.70p | 8.15p | 8.50p | 1283919 |
| 21/02/2020 | 8.36p | 8.70p | 8.32p | 8.66p | 539572 |
| 20/02/2020 | 8.41p | 8.41p | 8.22p | 8.36p | 586298 |
| 19/02/2020 | 8.20p | 8.68p | 8.20p | 8.42p | 1432834 |
| 18/02/2020 | 8.51p | 8.90p | 8.18p | 8.42p | 1041890 |
| 17/02/2020 | 8.34p | 8.72p | 8.24p | 8.60p | 486204 |
| 14/02/2020 | 8.71p | 8.83p | 8.40p | 8.48p | 4236161 |
| 13/02/2020 | 9.00p | 9.09p | 8.50p | 8.85p | 2013839 |
| 12/02/2020 | 9.00p | 9.09p | 8.72p | 8.88p | 2942010 |
| 11/02/2020 | 8.97p | 9.33p | 8.79p | 8.88p | 1015414 |
| 10/02/2020 | 8.90p | 9.05p | 8.75p | 8.96p | 4759493 |
| 07/02/2020 | 8.55p | 8.74p | 8.47p | 8.70p | 1537073 |
| 06/02/2020 | 8.55p | 8.90p | 8.40p | 8.51p | 8849184 |
| 05/02/2020 | 8.40p | 8.60p | 8.29p | 8.50p | 2194755 |
| 04/02/2020 | 8.00p | 8.59p | 7.70p | 8.14p | 2109304 |
| 03/02/2020 | 7.87p | 7.97p | 7.56p | 7.82p | 525850 |
| 31/01/2020 | 7.70p | 7.97p | 7.67p | 7.76p | 498012 |
| 30/01/2020 | 7.90p | 7.97p | 7.62p | 7.78p | 11112537 |
| 29/01/2020 | 7.63p | 7.82p | 7.39p | 7.80p | 1245658 |
| 28/01/2020 | 7.99p | 7.99p | 7.28p | 7.55p | 1631905 |
| 27/01/2020 | 8.30p | 8.94p | 7.60p | 7.66p | 2228066 |
| 24/01/2020 | 8.50p | 8.56p | 8.20p | 8.32p | 1152320 |
| 23/01/2020 | 8.56p | 8.80p | 8.30p | 8.55p | 1227726 |
| 22/01/2020 | 8.71p | 8.99p | 8.50p | 8.58p | 1088439 |
| 21/01/2020 | 8.65p | 8.77p | 8.57p | 8.65p | 755236 |
| 20/01/2020 | 8.86p | 8.92p | 8.39p | 8.69p | 2686145 |
| 17/01/2020 | 8.80p | 8.99p | 8.68p | 8.74p | 1974535 |
| 16/01/2020 | 8.61p | 8.79p | 8.60p | 8.70p | 983678 |
| 15/01/2020 | 8.80p | 8.90p | 8.47p | 8.66p | 6413377 |
| 14/01/2020 | 8.54p | 8.90p | 8.50p | 8.80p | 1987251 |
| 13/01/2020 | 8.41p | 9.36p | 8.41p | 8.70p | 591830 |
| 10/01/2020 | 8.01p | 8.98p | 8.01p | 8.66p | 313751 |
| 09/01/2020 | 8.50p | 8.91p | 8.50p | 8.62p | 861184 |
| 08/01/2020 | 8.50p | 8.92p | 8.35p | 8.70p | 652402 |
| 07/01/2020 | 8.41p | 8.83p | 8.41p | 8.60p | 641019 |
| 06/01/2020 | 8.26p | 8.82p | 8.26p | 8.63p | 929609 |
| 03/01/2020 | 8.51p | 8.82p | 8.51p | 8.60p | 1338512 |
| 02/01/2020 | 8.88p | 9.04p | 8.54p | 8.62p | 1030136 |
| 31/12/2019 | 8.60p | 8.90p | 8.60p | 8.90p | 332927 |
| 30/12/2019 | 9.01p | 9.01p | 8.71p | 8.72p | 2013378 |
| 27/12/2019 | 9.00p | 9.00p | 8.38p | 8.81p | 810101 |
| 24/12/2019 | 8.74p | 8.74p | 8.45p | 8.62p | 219914 |
| 23/12/2019 | 8.29p | 8.95p | 8.29p | 8.45p | 497951 |
| 20/12/2019 | 8.67p | 8.84p | 8.50p | 8.50p | 269386 |
| 19/12/2019 | 8.60p | 8.74p | 8.50p | 8.69p | 650197 |
*Close Price adjusted for both dividends and splits