Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/06/2014 3.25p 3.50p 3.25p 3.25p 518000
09/06/2014 3.50p 3.50p 3.03p 3.25p 249812
06/06/2014 3.50p 3.50p 3.25p 3.50p 112615
05/06/2014 3.50p 3.50p 3.26p 3.50p 90000
04/06/2014 3.75p 3.75p 3.26p 3.50p 266711
03/06/2014 3.63p 3.70p 3.56p 3.63p 34835
02/06/2014 3.63p 3.63p 3.63p 3.63p 37
30/05/2014 3.63p 3.75p 3.60p 3.60p 247674
29/05/2014 3.63p 3.70p 3.40p 3.63p 0
28/05/2014 3.50p 3.70p 3.40p 3.63p 1385162
27/05/2014 3.50p 3.50p 3.33p 3.50p 10159
23/05/2014 3.50p 3.58p 3.40p 3.50p 550753
22/05/2014 3.50p 3.50p 3.26p 3.50p 85191
21/05/2014 3.50p 3.50p 3.25p 3.50p 108585
20/05/2014 3.50p 3.50p 3.20p 3.25p 423484
19/05/2014 3.50p 3.50p 3.25p 3.50p 54016
16/05/2014 3.50p 3.50p 3.20p 3.50p 0
15/05/2014 3.50p 3.50p 3.20p 3.25p 710043
14/05/2014 3.50p 3.50p 3.50p 3.50p 5714
13/05/2014 3.50p 3.50p 3.10p 3.50p 450000
12/05/2014 3.50p 3.50p 3.25p 3.50p 5825
09/05/2014 3.38p 3.56p 3.25p 3.50p 178561
08/05/2014 3.38p 3.47p 3.00p 3.38p 144694
07/05/2014 3.38p 3.38p 3.25p 3.38p 225000
06/05/2014 3.25p 3.25p 3.25p 3.25p 175000
02/05/2014 3.00p 3.35p 2.85p 3.25p 735000
01/05/2014 3.00p 3.00p 2.85p 3.00p 31930
30/04/2014 2.88p 3.00p 2.81p 3.00p 11250
29/04/2014 3.25p 3.25p 2.88p 2.88p 300000
28/04/2014 3.00p 3.03p 2.80p 3.00p 835000
25/04/2014 3.00p 3.18p 3.00p 3.00p 20513
24/04/2014 2.88p 3.17p 2.80p 3.00p 75911
23/04/2014 2.88p 2.88p 2.80p 2.88p 64616
22/04/2014 2.88p 2.88p 2.78p 2.78p 113545
17/04/2014 2.88p 2.90p 2.85p 2.88p 9205
16/04/2014 3.00p 3.00p 2.85p 2.88p 775
15/04/2014 3.00p 3.00p 2.78p 3.00p 604212
14/04/2014 3.00p 3.00p 2.80p 3.00p 75000
11/04/2014 3.00p 3.00p 2.80p 3.00p 1120000
10/04/2014 3.00p 3.00p 2.99p 3.00p 11374
09/04/2014 3.13p 3.25p 2.78p 3.00p 482403
08/04/2014 3.38p 3.47p 3.00p 3.13p 75503
07/04/2014 3.38p 3.47p 3.00p 3.38p 44296
04/04/2014 3.38p 3.47p 3.04p 3.38p 0
03/04/2014 3.38p 3.47p 3.04p 3.38p 35224
02/04/2014 3.38p 3.49p 3.07p 3.38p 18793
01/04/2014 3.38p 3.50p 3.16p 3.38p 13410
31/03/2014 3.38p 3.50p 3.38p 3.50p 57306
28/03/2014 3.50p 3.60p 3.00p 3.38p 146432
27/03/2014 3.50p 3.59p 3.04p 3.38p 32407
26/03/2014 3.50p 3.50p 3.28p 3.50p 204250
25/03/2014 3.50p 3.75p 3.28p 3.50p 800041
24/03/2014 3.50p 3.75p 3.28p 3.50p 605287
21/03/2014 3.50p 3.50p 3.31p 3.50p 38117
20/03/2014 3.13p 3.90p 3.13p 3.50p 202220
19/03/2014 3.75p 3.75p 3.00p 3.13p 196377
18/03/2014 3.75p 3.75p 3.50p 3.75p 30000
17/03/2014 3.75p 3.75p 3.50p 3.75p 15000
14/03/2014 3.75p 3.75p 3.50p 3.75p 0
13/03/2014 3.75p 3.75p 3.50p 3.75p 242795
12/03/2014 3.88p 4.00p 3.50p 3.75p 590000
11/03/2014 3.88p 3.91p 3.75p 3.88p 0
10/03/2014 3.88p 3.91p 3.75p 3.88p 116087
07/03/2014 3.88p 3.92p 3.75p 3.88p 132250
06/03/2014 3.88p 4.00p 3.70p 3.88p 549925
05/03/2014 4.00p 4.08p 3.75p 3.88p 152315
04/03/2014 4.25p 4.25p 4.00p 4.00p 260000
03/03/2014 4.25p 4.25p 4.05p 4.25p 1550000
28/02/2014 4.50p 4.50p 4.00p 4.25p 204447
27/02/2014 4.50p 4.63p 4.35p 4.50p 1112924
26/02/2014 4.38p 4.50p 4.28p 4.50p 157702
25/02/2014 4.50p 4.50p 4.25p 4.38p 904367
24/02/2014 4.25p 4.25p 4.00p 4.25p 58225
21/02/2014 4.25p 4.25p 4.00p 4.25p 2491
20/02/2014 4.50p 4.50p 3.95p 4.25p 198764
19/02/2014 4.63p 4.63p 4.50p 4.50p 34777

*Close Price adjusted for both dividends and splits