Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits