Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/05/2018 22.10p 22.75p 22.00p 22.00p 803350
22/05/2018 22.90p 23.43p 22.05p 22.50p 2603782
21/05/2018 22.80p 23.87p 22.60p 23.00p 1647381
18/05/2018 23.20p 23.60p 22.85p 23.20p 817541
17/05/2018 22.80p 23.40p 22.72p 23.40p 1368664
16/05/2018 23.50p 23.50p 21.98p 22.80p 2413386
15/05/2018 23.90p 24.55p 23.03p 23.50p 2120735
14/05/2018 25.00p 25.00p 23.60p 23.90p 1312917
11/05/2018 24.90p 25.40p 24.46p 25.00p 522513
10/05/2018 24.90p 25.25p 24.30p 24.50p 445754
09/05/2018 24.60p 25.20p 24.20p 24.30p 384644
08/05/2018 24.70p 25.00p 24.10p 24.60p 986875
04/05/2018 24.60p 25.70p 24.00p 24.70p 1739657
03/05/2018 25.90p 25.90p 24.30p 25.30p 1370601
02/05/2018 25.80p 25.80p 24.00p 24.00p 1319816
01/05/2018 24.60p 25.65p 24.55p 25.25p 1554140
30/04/2018 23.50p 25.20p 23.12p 25.00p 2076770
27/04/2018 24.10p 24.27p 22.74p 23.50p 1957413
26/04/2018 24.30p 24.68p 23.60p 24.00p 1778359
25/04/2018 24.50p 25.29p 24.12p 24.30p 2194548
24/04/2018 25.70p 25.70p 25.12p 25.40p 724658
23/04/2018 25.90p 26.39p 24.80p 25.65p 4083166
20/04/2018 25.10p 25.40p 24.28p 25.10p 2112839
19/04/2018 25.50p 25.50p 24.78p 25.00p 1013085
18/04/2018 25.20p 25.50p 24.90p 25.50p 744326
17/04/2018 25.00p 25.90p 24.60p 25.65p 1525280
16/04/2018 25.60p 26.10p 24.92p 25.10p 1386417
13/04/2018 25.30p 25.78p 25.10p 25.50p 785644
12/04/2018 25.30p 26.00p 25.00p 25.50p 1211719
11/04/2018 26.00p 26.00p 25.05p 25.30p 2610333
10/04/2018 26.50p 27.50p 25.18p 26.10p 4234728
09/04/2018 26.40p 26.50p 25.60p 26.00p 3928941
06/04/2018 26.00p 26.50p 25.20p 26.20p 4642627
05/04/2018 25.40p 26.48p 24.90p 25.70p 3254623
04/04/2018 24.60p 25.80p 24.00p 25.80p 2327085
03/04/2018 24.10p 24.60p 23.81p 24.50p 1658839
29/03/2018 22.60p 24.70p 22.60p 24.40p 3215356
28/03/2018 23.20p 23.42p 22.21p 22.90p 1648674
27/03/2018 24.10p 24.10p 23.20p 23.30p 1224977
26/03/2018 24.00p 24.80p 23.70p 23.80p 1797297
23/03/2018 23.10p 23.90p 22.60p 23.40p 2590016
22/03/2018 23.60p 24.87p 23.00p 23.50p 2192754
21/03/2018 23.80p 23.90p 22.90p 23.40p 1942605
20/03/2018 23.70p 24.00p 22.80p 23.00p 1105481
19/03/2018 24.00p 24.40p 23.30p 24.00p 1754635
16/03/2018 23.90p 24.50p 23.61p 24.50p 870100
15/03/2018 24.20p 24.30p 23.41p 23.50p 1580710
14/03/2018 24.00p 24.10p 23.60p 23.70p 4795179
13/03/2018 25.40p 25.76p 23.33p 23.40p 2834306
12/03/2018 25.40p 26.00p 24.99p 25.50p 1564203
09/03/2018 25.50p 26.24p 25.00p 25.20p 1657784
08/03/2018 25.00p 26.50p 25.00p 25.80p 1620911
07/03/2018 25.20p 25.50p 24.62p 25.50p 1100481
06/03/2018 24.60p 25.40p 24.15p 25.00p 1209697
05/03/2018 24.60p 24.65p 24.00p 24.00p 332209
02/03/2018 24.80p 24.80p 24.10p 24.20p 594431
01/03/2018 25.00p 26.00p 22.50p 24.40p 2849043
28/02/2018 25.10p 25.50p 24.15p 24.80p 2326816
27/02/2018 25.10p 25.70p 24.10p 25.50p 2080575
26/02/2018 25.00p 25.70p 24.81p 25.70p 442268
23/02/2018 25.00p 25.70p 24.54p 25.00p 1353323
22/02/2018 24.80p 25.50p 24.69p 25.00p 647839
21/02/2018 25.00p 25.70p 23.75p 25.00p 3995703
20/02/2018 24.50p 25.70p 24.43p 24.80p 2094434
19/02/2018 24.50p 25.00p 24.00p 24.50p 2062473
16/02/2018 24.00p 25.00p 23.70p 24.50p 870244
15/02/2018 23.50p 24.42p 23.20p 24.00p 2842584
14/02/2018 23.50p 24.09p 22.50p 23.20p 1307094
13/02/2018 24.10p 24.35p 23.20p 23.50p 2082117
12/02/2018 23.20p 24.70p 22.93p 23.90p 3910896
09/02/2018 22.00p 23.30p 21.60p 22.20p 1243893
08/02/2018 22.40p 23.20p 22.00p 22.00p 2212757
07/02/2018 22.00p 22.90p 21.40p 22.30p 2821894
06/02/2018 21.20p 21.90p 20.07p 21.50p 5299791
05/02/2018 23.10p 23.39p 21.53p 21.70p 5639630
02/02/2018 24.40p 25.50p 23.06p 23.75p 4571923
01/02/2018 23.40p 24.90p 23.01p 24.60p 6233684
31/01/2018 24.20p 25.00p 22.80p 23.00p 1832761
30/01/2018 25.50p 26.40p 24.10p 24.20p 3088372
29/01/2018 24.40p 25.50p 23.50p 25.50p 3123010
26/01/2018 23.00p 25.50p 23.00p 24.00p 5192059
25/01/2018 23.90p 24.20p 22.90p 23.20p 2939586
24/01/2018 21.80p 23.90p 21.80p 23.05p 3921316
23/01/2018 22.70p 22.90p 22.50p 22.65p 290275
22/01/2018 22.40p 23.12p 22.16p 22.65p 2238917
19/01/2018 23.00p 23.00p 21.88p 22.40p 2199370
18/01/2018 23.00p 23.00p 22.15p 22.50p 1002400
17/01/2018 22.00p 22.90p 21.85p 22.45p 1113081
16/01/2018 22.00p 22.35p 21.85p 22.25p 377013
15/01/2018 22.20p 22.90p 21.50p 22.20p 1105359
12/01/2018 22.00p 22.30p 21.50p 22.00p 681673
11/01/2018 22.50p 22.50p 21.62p 22.15p 1040099
10/01/2018 22.00p 22.68p 21.96p 22.25p 247890
09/01/2018 22.00p 22.72p 21.70p 22.45p 1539604
08/01/2018 23.00p 23.00p 21.90p 21.90p 802150
05/01/2018 22.80p 22.80p 22.12p 22.50p 597720
04/01/2018 22.00p 23.00p 22.00p 22.80p 1389008
03/01/2018 22.50p 22.50p 21.68p 22.50p 2179584
02/01/2018 22.00p 22.59p 22.00p 22.25p 483475
29/12/2017 22.00p 22.89p 21.93p 22.75p 2669678
28/12/2017 21.25p 22.25p 21.10p 22.00p 1066712
27/12/2017 22.00p 22.50p 21.12p 22.50p 250538
22/12/2017 22.75p 22.75p 21.25p 21.75p 227258
21/12/2017 23.00p 23.00p 21.56p 22.50p 188930
20/12/2017 22.50p 23.00p 21.50p 22.00p 831720
19/12/2017 22.25p 22.50p 21.55p 22.00p 743263
18/12/2017 22.50p 22.50p 21.53p 22.50p 625260
15/12/2017 22.00p 22.00p 21.50p 22.00p 599197
14/12/2017 22.50p 22.75p 21.50p 22.00p 428230
13/12/2017 22.00p 22.67p 21.03p 22.50p 1164472
12/12/2017 23.25p 23.80p 21.80p 22.00p 2361407
11/12/2017 24.00p 24.56p 23.00p 24.00p 492330
08/12/2017 23.25p 25.00p 23.05p 25.00p 869200
07/12/2017 23.00p 23.50p 22.62p 23.25p 743452
06/12/2017 23.00p 23.51p 22.75p 23.00p 427944
05/12/2017 24.00p 24.00p 22.75p 24.00p 438381
04/12/2017 23.50p 24.25p 23.00p 24.00p 469918
01/12/2017 24.75p 24.78p 23.00p 24.00p 1129476
30/11/2017 24.50p 25.75p 23.75p 24.00p 5333265
29/11/2017 22.00p 24.50p 22.00p 24.00p 3677041
28/11/2017 22.50p 22.50p 21.80p 22.00p 684163
27/11/2017 23.25p 23.25p 21.75p 22.00p 1350002
24/11/2017 22.25p 22.75p 22.00p 22.50p 768675
23/11/2017 22.50p 22.50p 22.20p 22.50p 712225
22/11/2017 22.50p 22.50p 21.75p 22.25p 1142308
21/11/2017 22.25p 22.75p 21.66p 22.75p 1018540
20/11/2017 23.00p 23.40p 21.25p 22.25p 1115035
17/11/2017 23.25p 23.90p 22.50p 22.50p 4238987
16/11/2017 24.75p 24.75p 22.75p 23.25p 4280335
15/11/2017 24.50p 25.00p 24.00p 24.00p 3264547
14/11/2017 24.50p 25.09p 23.75p 23.75p 4809453
13/11/2017 23.50p 24.50p 23.00p 23.75p 2891870
10/11/2017 22.50p 24.08p 22.25p 23.50p 4775181
09/11/2017 22.50p 23.00p 21.55p 22.25p 2452142
08/11/2017 21.00p 22.00p 20.75p 22.00p 1309220
07/11/2017 21.75p 22.16p 21.25p 21.50p 1272442
06/11/2017 22.50p 22.50p 21.35p 22.00p 3516392
03/11/2017 22.00p 22.00p 21.00p 21.75p 3969199
02/11/2017 21.75p 21.92p 20.75p 21.50p 2655742
01/11/2017 21.50p 22.00p 21.25p 22.00p 3498538
31/10/2017 21.50p 22.25p 21.25p 21.50p 4984516
30/10/2017 21.25p 21.50p 19.00p 21.25p 2844872
27/10/2017 21.25p 22.00p 20.75p 21.50p 3944730
26/10/2017 21.75p 21.75p 20.66p 21.50p 3850427
25/10/2017 21.50p 21.75p 20.50p 21.63p 5578155
24/10/2017 20.00p 22.20p 19.50p 21.50p 8228246
23/10/2017 19.50p 20.00p 18.98p 19.75p 1137767
20/10/2017 19.00p 20.50p 18.78p 19.50p 11152622
19/10/2017 17.75p 19.00p 17.75p 18.75p 8201480
18/10/2017 18.00p 18.31p 17.25p 17.75p 4920252
17/10/2017 17.50p 17.87p 17.25p 17.75p 1100408
16/10/2017 17.50p 18.00p 17.35p 18.00p 5543052
13/10/2017 17.00p 17.50p 17.00p 17.50p 1578383
12/10/2017 17.00p 17.50p 16.75p 17.13p 664840
11/10/2017 17.25p 17.50p 15.75p 16.75p 1046312
10/10/2017 17.25p 17.50p 17.00p 17.13p 109673
09/10/2017 17.50p 17.50p 16.75p 16.75p 219946
06/10/2017 17.50p 17.50p 17.00p 17.25p 198609
05/10/2017 17.75p 17.75p 17.25p 17.50p 368296
04/10/2017 17.50p 18.00p 17.25p 17.75p 890922
03/10/2017 17.50p 17.50p 16.75p 17.00p 2024880
02/10/2017 18.00p 18.00p 17.25p 17.25p 447151
29/09/2017 17.00p 18.00p 16.75p 18.00p 2725885
28/09/2017 17.50p 17.50p 17.00p 17.25p 409920
27/09/2017 17.75p 17.75p 16.75p 17.00p 203145
26/09/2017 18.00p 19.00p 17.25p 17.75p 2403254
25/09/2017 16.75p 17.50p 16.75p 17.50p 419194
22/09/2017 16.25p 17.00p 15.75p 16.50p 403478
21/09/2017 16.75p 16.75p 16.25p 16.25p 475621
20/09/2017 17.00p 17.50p 16.75p 17.25p 3020828
19/09/2017 17.00p 17.25p 16.50p 17.00p 739452
18/09/2017 16.50p 17.25p 16.25p 16.25p 197811
15/09/2017 16.50p 17.00p 16.25p 16.75p 400418
14/09/2017 16.75p 17.00p 16.50p 17.00p 1120683
13/09/2017 16.75p 17.25p 16.75p 17.00p 176051
12/09/2017 17.00p 17.00p 16.75p 16.75p 20210
11/09/2017 17.00p 17.25p 16.50p 17.00p 222768
08/09/2017 17.50p 17.50p 16.50p 16.50p 313027
07/09/2017 18.00p 18.00p 16.75p 17.00p 865578
06/09/2017 16.50p 17.50p 16.50p 17.25p 3200495
05/09/2017 16.75p 17.00p 15.75p 16.50p 580097
04/09/2017 18.25p 18.25p 16.25p 16.75p 1062178
01/09/2017 17.75p 18.00p 17.25p 17.75p 493627
31/08/2017 18.50p 18.50p 17.50p 17.75p 3729026
30/08/2017 19.00p 19.00p 18.25p 18.25p 843085
29/08/2017 20.00p 20.25p 18.50p 18.50p 2048426
25/08/2017 18.50p 20.00p 18.50p 19.50p 3497710
24/08/2017 18.00p 18.50p 17.75p 18.50p 3507578
23/08/2017 18.00p 18.25p 17.75p 17.75p 1310602
22/08/2017 18.25p 18.25p 17.50p 17.75p 839150
21/08/2017 18.50p 18.75p 17.75p 18.25p 516421
18/08/2017 18.25p 18.25p 17.75p 18.25p 1048347
17/08/2017 17.50p 18.50p 17.25p 18.50p 630234
16/08/2017 17.75p 18.00p 17.00p 18.00p 529820
15/08/2017 18.00p 18.00p 17.00p 17.25p 805414
14/08/2017 17.75p 18.50p 17.75p 17.87p 2844776
11/08/2017 16.25p 18.50p 15.75p 17.00p 2455932
10/08/2017 15.25p 16.25p 15.25p 16.00p 1829696
09/08/2017 15.00p 15.25p 14.50p 15.00p 1546926
08/08/2017 13.50p 14.50p 13.50p 14.50p 477662

*Close Price adjusted for both dividends and splits