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:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
Bluejay Mining (JAY) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/01/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 1850 |
| 30/01/2014 | 4.63p | 4.70p | 4.38p | 4.63p | 0 |
| 29/01/2014 | 4.63p | 4.70p | 4.38p | 4.63p | 1041970 |
| 28/01/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 325910 |
| 27/01/2014 | 4.63p | 4.70p | 4.63p | 4.63p | 2816 |
| 24/01/2014 | 4.63p | 4.63p | 4.52p | 4.63p | 73490 |
| 23/01/2014 | 4.63p | 4.75p | 4.52p | 4.63p | 251618 |
| 22/01/2014 | 5.00p | 5.00p | 4.63p | 4.75p | 170166 |
| 21/01/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 4326 |
| 20/01/2014 | 5.00p | 5.00p | 4.77p | 5.00p | 111852 |
| 17/01/2014 | 5.00p | 5.33p | 5.00p | 5.00p | 0 |
| 16/01/2014 | 5.25p | 5.33p | 5.00p | 5.00p | 334394 |
| 15/01/2014 | 5.25p | 5.34p | 5.25p | 5.25p | 429 |
| 14/01/2014 | 5.25p | 5.34p | 5.25p | 5.25p | 65377 |
| 13/01/2014 | 4.88p | 5.25p | 4.88p | 5.25p | 100000 |
| 10/01/2014 | 4.88p | 5.15p | 4.58p | 4.88p | 0 |
| 09/01/2014 | 4.88p | 5.15p | 4.58p | 4.88p | 64645 |
| 08/01/2014 | 4.63p | 4.88p | 4.25p | 4.88p | 655091 |
| 07/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 119690 |
| 06/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 1200 |
| 03/01/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 17892 |
| 02/01/2014 | 4.88p | 4.88p | 4.50p | 4.75p | 214755 |
| 31/12/2013 | 4.88p | 5.13p | 4.52p | 4.88p | 183591 |
| 30/12/2013 | 5.00p | 5.00p | 4.52p | 4.88p | 138994 |
| 27/12/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 11204 |
| 24/12/2013 | 5.00p | 5.04p | 5.00p | 5.00p | 4837 |
| 23/12/2013 | 5.00p | 5.05p | 4.75p | 5.00p | 148377 |
| 20/12/2013 | 5.13p | 5.25p | 4.75p | 5.00p | 187674 |
| 19/12/2013 | 5.13p | 5.13p | 4.77p | 5.13p | 4640 |
| 18/12/2013 | 5.25p | 5.25p | 4.94p | 5.13p | 3601 |
| 17/12/2013 | 5.25p | 5.25p | 5.01p | 5.25p | 10000 |
| 16/12/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 14570 |
| 13/12/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 198612 |
| 12/12/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 49162 |
| 11/12/2013 | 5.38p | 5.38p | 5.00p | 5.25p | 532897 |
| 10/12/2013 | 5.63p | 5.63p | 5.25p | 5.38p | 335902 |
| 09/12/2013 | 5.50p | 5.75p | 5.30p | 5.50p | 485295 |
| 06/12/2013 | 5.75p | 5.75p | 5.16p | 5.50p | 131357 |
| 05/12/2013 | 5.75p | 5.88p | 5.52p | 5.75p | 53773 |
| 04/12/2013 | 6.13p | 6.13p | 5.75p | 5.75p | 111799 |
| 03/12/2013 | 6.63p | 6.75p | 5.76p | 6.13p | 482195 |
| 02/12/2013 | 6.75p | 7.05p | 6.10p | 6.63p | 332147 |
| 29/11/2013 | 5.65p | 6.70p | 5.65p | 6.45p | 608174 |
| 28/11/2013 | 5.35p | 5.80p | 5.35p | 5.65p | 153220 |
| 27/11/2013 | 5.40p | 5.70p | 4.80p | 5.35p | 651937 |
| 26/11/2013 | 5.00p | 5.85p | 4.98p | 5.40p | 2847260 |
| 25/11/2013 | 4.60p | 5.00p | 4.60p | 5.00p | 226696 |
| 22/11/2013 | 4.50p | 4.75p | 4.05p | 4.60p | 71125 |
| 21/11/2013 | 4.85p | 4.85p | 4.05p | 4.50p | 172438 |
| 20/11/2013 | 5.10p | 5.20p | 4.45p | 4.85p | 319182 |
| 19/11/2013 | 5.10p | 5.15p | 4.50p | 5.10p | 361653 |
| 18/11/2013 | 5.10p | 5.22p | 4.80p | 5.10p | 194224 |
| 15/11/2013 | 5.25p | 5.30p | 4.60p | 5.10p | 646958 |
| 14/11/2013 | 5.25p | 5.50p | 5.00p | 5.25p | 550655 |
| 13/11/2013 | 6.50p | 7.00p | 5.00p | 5.25p | 1147652 |
| 12/11/2013 | 7.00p | 8.00p | 5.20p | 7.00p | 0 |
| 11/11/2013 | 5.75p | 8.00p | 5.20p | 7.00p | 1788701 |
| 08/11/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 59758 |
| 07/11/2013 | 6.00p | 6.00p | 5.62p | 6.00p | 850 |
| 06/11/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 05/11/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 04/11/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 574 |
| 01/11/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 31/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 16588 |
| 30/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 0 |
| 29/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 16000 |
| 28/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 20500 |
| 25/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 12556 |
| 24/10/2013 | 6.00p | 6.10p | 5.50p | 6.00p | 0 |
| 23/10/2013 | 6.10p | 6.10p | 5.50p | 6.00p | 62867 |
| 22/10/2013 | 6.10p | 6.10p | 5.83p | 6.10p | 25000 |
| 21/10/2013 | 6.10p | 6.10p | 5.83p | 6.10p | 380 |
| 18/10/2013 | 6.00p | 6.10p | 6.00p | 6.10p | 1550 |
| 17/10/2013 | 5.75p | 6.00p | 5.75p | 6.00p | 20326 |
| 16/10/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 2727 |
| 15/10/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 20000 |
| 14/10/2013 | 6.00p | 6.05p | 5.61p | 6.00p | 3145 |
| 11/10/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 57232 |
| 10/10/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 917 |
| 09/10/2013 | 6.15p | 6.15p | 5.50p | 6.00p | 0 |
| 08/10/2013 | 6.15p | 6.15p | 5.50p | 6.15p | 0 |
| 07/10/2013 | 6.15p | 6.15p | 5.50p | 6.15p | 4122 |
| 04/10/2013 | 6.25p | 6.25p | 5.50p | 6.15p | 0 |
| 03/10/2013 | 6.25p | 6.25p | 5.50p | 6.25p | 0 |
| 02/10/2013 | 6.25p | 6.25p | 5.50p | 6.25p | 958 |
| 01/10/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 15970 |
| 30/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 13641 |
| 27/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 3972 |
| 26/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 714 |
| 25/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 1983 |
| 24/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 0 |
| 23/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 538 |
| 20/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 0 |
| 19/09/2013 | 6.25p | 6.25p | 5.66p | 6.25p | 34966 |
| 18/09/2013 | 6.25p | 6.25p | 5.77p | 6.25p | 18464 |
| 17/09/2013 | 6.25p | 6.25p | 5.65p | 6.25p | 58343 |
| 16/09/2013 | 6.25p | 6.33p | 6.25p | 6.25p | 5423 |
| 13/09/2013 | 6.50p | 6.50p | 6.00p | 6.25p | 77450 |
| 12/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 60343 |
| 11/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 19500 |
| 10/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 30000 |
| 09/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 3057 |
| 06/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 25000 |
| 05/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 23893 |
| 04/09/2013 | 7.50p | 7.50p | 6.00p | 6.50p | 218780 |
| 03/09/2013 | 6.75p | 7.50p | 6.50p | 7.50p | 189270 |
| 02/09/2013 | 6.50p | 7.00p | 6.50p | 6.75p | 67106 |
| 30/08/2013 | 6.20p | 6.90p | 5.80p | 6.50p | 34457 |
| 29/08/2013 | 6.50p | 6.50p | 5.80p | 6.20p | 32798 |
| 28/08/2013 | 6.20p | 6.90p | 5.90p | 6.50p | 129294 |
| 27/08/2013 | 7.00p | 7.00p | 5.90p | 6.20p | 113424 |
| 23/08/2013 | 7.75p | 7.75p | 6.57p | 7.00p | 158067 |
| 22/08/2013 | 5.90p | 8.00p | 5.90p | 7.75p | 264087 |
| 21/08/2013 | 5.90p | 6.02p | 5.60p | 5.90p | 55908 |
| 20/08/2013 | 6.40p | 6.40p | 5.60p | 5.90p | 158706 |
| 19/08/2013 | 6.90p | 6.93p | 6.10p | 6.40p | 60822 |
| 16/08/2013 | 6.75p | 6.95p | 5.65p | 6.90p | 358241 |
| 15/08/2013 | 5.75p | 7.00p | 5.50p | 6.75p | 842332 |
| 14/08/2013 | 5.15p | 6.00p | 4.85p | 5.75p | 425098 |
| 13/08/2013 | 6.00p | 6.40p | 4.60p | 5.15p | 508900 |
| 12/08/2013 | 4.75p | 8.33p | 4.70p | 6.00p | 2902273 |
| 09/08/2013 | 5.00p | 5.00p | 4.44p | 4.75p | 155068 |
| 08/08/2013 | 5.25p | 5.25p | 4.50p | 5.00p | 161084 |
| 07/08/2013 | 5.25p | 5.25p | 5.04p | 5.25p | 948 |
| 06/08/2013 | 5.00p | 5.40p | 4.55p | 5.25p | 19690 |
| 05/08/2013 | 5.50p | 5.50p | 5.00p | 5.00p | 156984 |
| 02/08/2013 | 6.50p | 6.50p | 5.50p | 5.50p | 139916 |
| 01/08/2013 | 4.75p | 6.90p | 4.75p | 6.50p | 1197848 |
| 31/07/2013 | 4.50p | 5.00p | 4.04p | 4.75p | 176378 |
| 30/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 750 |
| 29/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 31413 |
| 26/07/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 2000 |
| 25/07/2013 | 4.50p | 4.75p | 4.25p | 4.50p | 0 |
| 24/07/2013 | 4.50p | 4.75p | 4.25p | 4.50p | 11413 |
| 23/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 22/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 21914 |
| 19/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 12500 |
| 18/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 17/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 150 |
| 16/07/2013 | 4.50p | 4.50p | 3.75p | 4.50p | 0 |
| 15/07/2013 | 3.75p | 4.50p | 3.75p | 4.50p | 55929 |
| 12/07/2013 | 3.75p | 4.00p | 3.50p | 3.75p | 274191 |
| 11/07/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 10/07/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 09/07/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 1173 |
| 08/07/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 0 |
| 05/07/2013 | 3.75p | 3.90p | 3.75p | 3.75p | 1225 |
| 04/07/2013 | 4.50p | 4.50p | 3.75p | 3.75p | 28132 |
| 03/07/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 52122 |
| 02/07/2013 | 5.25p | 5.34p | 4.00p | 4.50p | 215543 |
| 01/07/2013 | 4.20p | 4.20p | 3.90p | 4.20p | 0 |
| 28/06/2013 | 4.20p | 4.20p | 3.90p | 4.20p | 75 |
| 27/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 26/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 25/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 24/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 21/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 20/06/2013 | 4.20p | 4.20p | 3.94p | 4.20p | 0 |
| 19/06/2013 | 3.95p | 4.20p | 3.94p | 4.20p | 379 |
| 18/06/2013 | 3.95p | 3.95p | 3.70p | 3.95p | 40000 |
| 17/06/2013 | 3.95p | 3.95p | 3.90p | 3.95p | 655 |
| 14/06/2013 | 4.75p | 4.75p | 3.80p | 3.95p | 139153 |
| 13/06/2013 | 5.15p | 5.15p | 4.70p | 4.75p | 42660 |
| 12/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 0 |
| 11/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 0 |
| 10/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 19986 |
| 07/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 2188 |
| 06/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 2188 |
| 05/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 8000 |
| 04/06/2013 | 5.15p | 5.15p | 4.95p | 5.15p | 1407 |
| 03/06/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 5000 |
| 31/05/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 2188 |
| 30/05/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 9271 |
| 29/05/2013 | 5.15p | 5.15p | 4.80p | 5.15p | 2531 |
| 28/05/2013 | 5.10p | 5.15p | 4.80p | 5.15p | 8384 |
| 24/05/2013 | 5.00p | 5.10p | 5.00p | 5.10p | 4340 |
| 23/05/2013 | 5.10p | 5.10p | 4.70p | 5.10p | 0 |
| 22/05/2013 | 5.10p | 5.10p | 4.70p | 5.10p | 146170 |
| 21/05/2013 | 4.75p | 5.10p | 4.75p | 5.10p | 50624 |
| 20/05/2013 | 4.75p | 4.90p | 4.65p | 4.75p | 43405 |
| 17/05/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 1150 |
| 16/05/2013 | 4.75p | 5.25p | 4.50p | 4.75p | 0 |
| 15/05/2013 | 5.25p | 5.25p | 4.50p | 4.75p | 32000 |
| 14/05/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 27886 |
| 13/05/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 10/05/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 09/05/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 08/05/2013 | 5.25p | 5.25p | 5.17p | 5.25p | 11072 |
| 07/05/2013 | 5.50p | 5.50p | 5.00p | 5.25p | 2500 |
| 03/05/2013 | 5.50p | 5.75p | 5.25p | 5.75p | 0 |
| 02/05/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 44478 |
| 01/05/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 3027 |
| 30/04/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 0 |
| 29/04/2013 | 5.50p | 5.50p | 5.00p | 5.50p | 11287 |
| 26/04/2013 | 5.60p | 5.60p | 5.20p | 5.50p | 6211 |
| 25/04/2013 | 5.60p | 5.75p | 5.50p | 5.60p | 0 |
| 24/04/2013 | 5.60p | 5.75p | 5.50p | 5.60p | 0 |
| 23/04/2013 | 5.60p | 5.75p | 5.50p | 5.60p | 0 |
| 22/04/2013 | 5.75p | 5.75p | 5.50p | 5.60p | 15000 |
| 19/04/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 44961 |
*Close Price adjusted for both dividends and splits