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 |
|---|---|---|---|---|---|
| 27/09/2022 | 5.04p | 5.50p | 4.82p | 5.18p | 565745 |
| 26/09/2022 | 5.39p | 5.49p | 4.80p | 5.04p | 674620 |
| 23/09/2022 | 5.40p | 5.40p | 4.89p | 5.00p | 1347442 |
| 22/09/2022 | 5.47p | 5.62p | 5.10p | 5.20p | 456452 |
| 21/09/2022 | 5.78p | 5.78p | 5.06p | 5.34p | 251275 |
| 20/09/2022 | 5.45p | 5.73p | 5.26p | 5.35p | 613013 |
| 19/09/2022 | 5.70p | 5.79p | 5.29p | 5.50p | 2038274 |
| 16/09/2022 | 5.70p | 5.79p | 5.29p | 5.50p | 2038274 |
| 15/09/2022 | 5.50p | 5.78p | 5.26p | 5.62p | 834844 |
| 14/09/2022 | 5.80p | 5.80p | 5.23p | 5.43p | 169431 |
| 13/09/2022 | 5.33p | 5.89p | 5.25p | 5.45p | 1145292 |
| 12/09/2022 | 6.02p | 6.02p | 5.34p | 5.60p | 762502 |
| 09/09/2022 | 5.34p | 5.99p | 5.11p | 5.60p | 1322815 |
| 08/09/2022 | 5.65p | 6.00p | 4.94p | 5.48p | 4029956 |
| 07/09/2022 | 5.88p | 6.19p | 5.58p | 5.62p | 2859305 |
| 06/09/2022 | 7.00p | 7.00p | 5.91p | 6.32p | 875045 |
| 05/09/2022 | 5.88p | 6.40p | 5.85p | 6.27p | 2176471 |
| 02/09/2022 | 6.01p | 6.30p | 5.80p | 5.98p | 886591 |
| 01/09/2022 | 6.01p | 6.72p | 6.00p | 6.00p | 349586 |
| 31/08/2022 | 6.40p | 6.73p | 6.01p | 6.19p | 919504 |
| 30/08/2022 | 6.09p | 6.87p | 6.06p | 6.12p | 465164 |
| 29/08/2022 | 6.22p | 6.32p | 6.02p | 6.25p | 116772 |
| 26/08/2022 | 6.22p | 6.32p | 6.02p | 6.25p | 116772 |
| 25/08/2022 | 6.25p | 6.55p | 6.11p | 6.22p | 834366 |
| 24/08/2022 | 6.51p | 7.15p | 6.10p | 6.20p | 1195131 |
| 23/08/2022 | 6.47p | 6.66p | 6.30p | 6.31p | 2217086 |
| 22/08/2022 | 6.71p | 6.81p | 6.40p | 6.56p | 1611756 |
| 19/08/2022 | 6.70p | 6.80p | 6.41p | 6.57p | 3651739 |
| 18/08/2022 | 7.00p | 7.00p | 6.50p | 6.62p | 723018 |
| 17/08/2022 | 6.58p | 6.90p | 6.53p | 6.66p | 1402918 |
| 16/08/2022 | 6.95p | 7.00p | 6.70p | 6.75p | 2728165 |
| 15/08/2022 | 7.00p | 7.00p | 6.71p | 6.92p | 7082119 |
| 12/08/2022 | 6.54p | 7.17p | 6.50p | 6.70p | 2594526 |
| 11/08/2022 | 7.20p | 7.20p | 6.51p | 6.57p | 2954623 |
| 10/08/2022 | 7.77p | 7.90p | 6.42p | 7.00p | 14850844 |
| 09/08/2022 | 5.30p | 7.39p | 5.27p | 7.39p | 19159080 |
| 08/08/2022 | 5.09p | 5.65p | 4.80p | 5.15p | 1813572 |
| 05/08/2022 | 4.93p | 5.29p | 4.82p | 5.10p | 613665 |
| 04/08/2022 | 5.28p | 5.79p | 5.00p | 5.30p | 126813 |
| 03/08/2022 | 4.93p | 5.28p | 4.84p | 5.28p | 438169 |
| 02/08/2022 | 5.10p | 5.27p | 4.80p | 5.02p | 198337 |
| 01/08/2022 | 5.15p | 5.79p | 4.70p | 4.98p | 223684 |
| 29/07/2022 | 5.00p | 5.52p | 5.00p | 5.35p | 1098005 |
| 28/07/2022 | 5.05p | 5.39p | 5.00p | 5.20p | 253724 |
| 27/07/2022 | 5.11p | 5.20p | 5.05p | 5.14p | 890301 |
| 26/07/2022 | 5.00p | 5.23p | 4.89p | 5.06p | 416030 |
| 25/07/2022 | 4.75p | 4.98p | 4.75p | 4.98p | 191588 |
| 22/07/2022 | 4.90p | 5.00p | 4.61p | 4.90p | 692245 |
| 21/07/2022 | 4.45p | 5.00p | 4.35p | 4.72p | 1203819 |
| 20/07/2022 | 4.43p | 4.70p | 4.28p | 4.57p | 362083 |
| 19/07/2022 | 4.50p | 4.50p | 4.21p | 4.39p | 692279 |
| 18/07/2022 | 4.68p | 4.80p | 4.24p | 4.49p | 508038 |
| 15/07/2022 | 4.41p | 4.50p | 4.20p | 4.40p | 826379 |
| 14/07/2022 | 4.60p | 4.60p | 4.21p | 4.50p | 1825189 |
| 13/07/2022 | 4.87p | 4.95p | 4.60p | 4.60p | 642701 |
| 12/07/2022 | 4.68p | 5.00p | 4.68p | 5.00p | 713474 |
| 11/07/2022 | 4.82p | 5.00p | 4.61p | 4.80p | 313510 |
| 08/07/2022 | 4.80p | 5.00p | 4.60p | 4.70p | 708619 |
| 07/07/2022 | 5.00p | 5.00p | 4.60p | 4.84p | 1182086 |
| 06/07/2022 | 5.11p | 5.11p | 4.78p | 5.00p | 1315037 |
| 05/07/2022 | 5.50p | 5.50p | 4.98p | 5.10p | 576546 |
| 04/07/2022 | 5.11p | 5.50p | 4.97p | 5.25p | 153159 |
| 01/07/2022 | 5.11p | 5.49p | 4.80p | 4.98p | 2868940 |
| 30/06/2022 | 5.51p | 5.56p | 4.77p | 5.50p | 2171368 |
| 29/06/2022 | 5.99p | 6.00p | 5.64p | 5.73p | 179589 |
| 28/06/2022 | 5.67p | 5.90p | 5.54p | 5.77p | 594446 |
| 27/06/2022 | 5.70p | 6.10p | 5.64p | 5.68p | 941702 |
| 24/06/2022 | 5.90p | 6.13p | 5.70p | 5.80p | 130736 |
| 23/06/2022 | 5.64p | 6.12p | 5.64p | 5.80p | 2020432 |
| 22/06/2022 | 5.80p | 6.26p | 5.69p | 5.85p | 319671 |
| 21/06/2022 | 5.71p | 6.41p | 5.67p | 5.78p | 721772 |
| 20/06/2022 | 5.91p | 6.29p | 5.51p | 5.65p | 1019615 |
| 17/06/2022 | 5.90p | 6.10p | 5.70p | 5.80p | 603384 |
| 16/06/2022 | 5.77p | 6.12p | 5.64p | 5.64p | 622747 |
| 15/06/2022 | 6.02p | 6.50p | 5.72p | 6.01p | 487059 |
| 14/06/2022 | 5.72p | 6.28p | 5.70p | 5.98p | 710306 |
| 13/06/2022 | 6.11p | 6.56p | 5.80p | 5.86p | 1428012 |
| 10/06/2022 | 6.50p | 6.50p | 6.11p | 6.33p | 1115091 |
| 09/06/2022 | 6.50p | 6.50p | 6.08p | 6.18p | 718273 |
| 08/06/2022 | 6.60p | 6.61p | 6.32p | 6.44p | 1408460 |
| 07/06/2022 | 6.40p | 6.60p | 6.12p | 6.55p | 1446427 |
| 06/06/2022 | 6.20p | 6.68p | 6.20p | 6.35p | 535565 |
| 01/06/2022 | 6.20p | 6.48p | 6.10p | 6.20p | 201801 |
| 31/05/2022 | 6.19p | 6.63p | 5.94p | 6.13p | 669929 |
| 30/05/2022 | 6.42p | 6.42p | 6.12p | 6.35p | 440112 |
| 27/05/2022 | 5.94p | 6.26p | 5.81p | 6.26p | 587726 |
| 26/05/2022 | 6.00p | 6.24p | 5.83p | 6.09p | 1709769 |
| 25/05/2022 | 6.40p | 6.40p | 5.81p | 6.11p | 1177842 |
| 24/05/2022 | 6.30p | 6.49p | 6.09p | 6.12p | 285149 |
| 23/05/2022 | 6.40p | 6.49p | 6.12p | 6.17p | 1045163 |
| 20/05/2022 | 6.28p | 6.64p | 6.03p | 6.41p | 1911996 |
| 19/05/2022 | 6.00p | 6.50p | 6.00p | 6.15p | 1102363 |
| 18/05/2022 | 6.60p | 6.63p | 6.10p | 6.20p | 2054443 |
| 17/05/2022 | 6.70p | 6.70p | 6.32p | 6.48p | 1392788 |
| 16/05/2022 | 6.02p | 6.50p | 5.84p | 6.32p | 910251 |
| 13/05/2022 | 6.37p | 6.59p | 6.23p | 6.30p | 447018 |
| 12/05/2022 | 6.28p | 6.69p | 5.81p | 6.31p | 3019547 |
| 11/05/2022 | 7.00p | 7.00p | 6.26p | 6.51p | 1897558 |
| 10/05/2022 | 6.60p | 7.14p | 6.60p | 6.72p | 1437726 |
| 09/05/2022 | 7.00p | 7.27p | 6.67p | 6.72p | 1488120 |
| 06/05/2022 | 7.01p | 7.19p | 6.84p | 7.00p | 2590080 |
| 05/05/2022 | 7.47p | 7.51p | 7.04p | 7.13p | 1205947 |
| 04/05/2022 | 7.45p | 7.70p | 7.25p | 7.39p | 359768 |
| 03/05/2022 | 7.50p | 7.52p | 7.25p | 7.52p | 1353782 |
| 02/05/2022 | 7.50p | 7.99p | 6.77p | 7.25p | 5147082 |
| 29/04/2022 | 7.50p | 7.99p | 6.77p | 7.25p | 5147082 |
| 28/04/2022 | 7.76p | 8.02p | 7.44p | 7.53p | 2339969 |
| 27/04/2022 | 8.10p | 8.20p | 7.56p | 7.96p | 2304135 |
| 26/04/2022 | 7.98p | 8.50p | 7.32p | 8.10p | 6277332 |
| 25/04/2022 | 7.33p | 7.75p | 7.01p | 7.70p | 6738922 |
| 22/04/2022 | 7.38p | 7.40p | 7.02p | 7.33p | 657720 |
| 21/04/2022 | 7.15p | 7.42p | 7.11p | 7.41p | 422698 |
| 20/04/2022 | 7.00p | 7.49p | 6.97p | 7.27p | 1726135 |
| 19/04/2022 | 7.38p | 7.39p | 7.00p | 7.17p | 3743311 |
| 18/04/2022 | 7.10p | 7.63p | 7.07p | 7.43p | 2081961 |
| 15/04/2022 | 7.10p | 7.63p | 7.07p | 7.43p | 2081961 |
| 14/04/2022 | 7.10p | 7.63p | 7.07p | 7.43p | 2081961 |
| 13/04/2022 | 7.00p | 7.17p | 6.75p | 7.00p | 5244066 |
| 12/04/2022 | 7.04p | 7.30p | 6.48p | 7.00p | 9392436 |
| 11/04/2022 | 8.00p | 8.17p | 6.60p | 7.04p | 21482644 |
| 08/04/2022 | 8.88p | 9.14p | 8.38p | 8.52p | 6197589 |
| 07/04/2022 | 9.70p | 9.80p | 8.97p | 8.99p | 2661422 |
| 06/04/2022 | 9.82p | 10.20p | 9.00p | 9.65p | 2733001 |
| 05/04/2022 | 9.90p | 10.36p | 9.72p | 9.97p | 2858638 |
| 04/04/2022 | 10.00p | 10.16p | 9.62p | 9.90p | 3072508 |
| 01/04/2022 | 9.68p | 10.04p | 9.68p | 9.93p | 13085584 |
| 31/03/2022 | 10.10p | 10.10p | 9.75p | 9.91p | 1287225 |
| 30/03/2022 | 10.30p | 10.48p | 9.77p | 10.27p | 2018848 |
| 29/03/2022 | 10.00p | 10.48p | 9.61p | 10.30p | 3048999 |
| 28/03/2022 | 10.20p | 10.98p | 9.71p | 9.80p | 8063746 |
| 25/03/2022 | 8.80p | 11.26p | 8.65p | 10.40p | 22106136 |
| 24/03/2022 | 8.00p | 8.98p | 7.61p | 8.88p | 8474347 |
| 23/03/2022 | 7.62p | 7.99p | 7.27p | 7.66p | 3225941 |
| 22/03/2022 | 7.01p | 7.43p | 7.00p | 7.40p | 1362671 |
| 21/03/2022 | 7.20p | 7.39p | 6.90p | 7.18p | 2140127 |
| 18/03/2022 | 6.73p | 7.20p | 6.71p | 7.05p | 1424889 |
| 17/03/2022 | 6.99p | 6.99p | 6.75p | 6.91p | 646425 |
| 16/03/2022 | 6.98p | 7.00p | 6.75p | 6.77p | 634795 |
| 15/03/2022 | 7.00p | 7.25p | 6.49p | 6.86p | 5370441 |
| 14/03/2022 | 7.20p | 7.66p | 6.97p | 7.10p | 761405 |
| 11/03/2022 | 7.00p | 7.40p | 6.90p | 7.07p | 1488543 |
| 10/03/2022 | 7.24p | 7.65p | 6.80p | 7.00p | 4176788 |
| 09/03/2022 | 7.26p | 7.60p | 7.15p | 7.18p | 1814937 |
| 08/03/2022 | 7.20p | 7.36p | 7.02p | 7.24p | 4935738 |
| 07/03/2022 | 6.90p | 7.49p | 6.49p | 7.00p | 4699105 |
| 04/03/2022 | 8.19p | 8.37p | 6.75p | 7.00p | 4563132 |
| 03/03/2022 | 8.39p | 8.40p | 7.66p | 7.66p | 1776946 |
| 02/03/2022 | 8.35p | 8.70p | 8.00p | 8.09p | 1623905 |
| 01/03/2022 | 8.69p | 8.74p | 8.05p | 8.11p | 5640260 |
| 28/02/2022 | 8.26p | 8.40p | 8.00p | 8.31p | 784818 |
| 25/02/2022 | 8.15p | 8.38p | 7.84p | 8.22p | 1120907 |
| 24/02/2022 | 8.00p | 8.40p | 7.62p | 8.00p | 4388126 |
| 23/02/2022 | 8.15p | 8.51p | 7.89p | 8.10p | 1640066 |
| 22/02/2022 | 8.22p | 8.45p | 7.75p | 8.24p | 1923349 |
| 21/02/2022 | 8.74p | 8.74p | 7.93p | 8.35p | 1949064 |
| 18/02/2022 | 8.43p | 8.59p | 8.30p | 8.42p | 579585 |
| 17/02/2022 | 8.26p | 8.52p | 8.26p | 8.52p | 500100 |
| 16/02/2022 | 8.50p | 8.50p | 8.13p | 8.46p | 625697 |
| 15/02/2022 | 8.49p | 8.50p | 8.00p | 8.27p | 1174189 |
| 14/02/2022 | 8.29p | 8.47p | 8.10p | 8.19p | 1531391 |
| 11/02/2022 | 8.55p | 8.88p | 8.15p | 8.26p | 701916 |
| 10/02/2022 | 8.60p | 8.61p | 8.25p | 8.25p | 1631016 |
| 09/02/2022 | 8.40p | 9.05p | 8.30p | 8.41p | 479066 |
| 08/02/2022 | 8.76p | 8.80p | 8.43p | 8.68p | 639607 |
| 07/02/2022 | 8.34p | 8.82p | 8.34p | 8.65p | 833320 |
| 04/02/2022 | 8.25p | 8.74p | 8.25p | 8.70p | 898825 |
| 03/02/2022 | 8.30p | 8.89p | 8.30p | 8.30p | 1291873 |
| 02/02/2022 | 9.00p | 9.24p | 8.28p | 8.70p | 2535538 |
| 01/02/2022 | 8.50p | 8.99p | 8.32p | 8.65p | 3037900 |
| 31/01/2022 | 8.88p | 8.88p | 8.30p | 8.42p | 1202979 |
| 28/01/2022 | 9.00p | 9.09p | 8.30p | 8.74p | 438882 |
| 27/01/2022 | 8.93p | 8.99p | 8.42p | 8.76p | 1327883 |
| 26/01/2022 | 8.26p | 8.89p | 8.26p | 8.60p | 331000 |
| 25/01/2022 | 8.27p | 8.86p | 8.07p | 8.63p | 987260 |
| 24/01/2022 | 8.95p | 9.00p | 8.19p | 8.40p | 2615106 |
| 21/01/2022 | 8.76p | 9.00p | 8.34p | 8.97p | 1132628 |
| 20/01/2022 | 8.79p | 8.79p | 8.39p | 8.76p | 905281 |
| 19/01/2022 | 8.60p | 8.77p | 8.32p | 8.72p | 8383954 |
| 18/01/2022 | 8.44p | 8.69p | 8.01p | 8.50p | 2347768 |
| 17/01/2022 | 8.92p | 8.92p | 8.50p | 8.60p | 1620372 |
| 14/01/2022 | 8.72p | 8.89p | 8.50p | 8.73p | 772610 |
| 13/01/2022 | 9.13p | 9.13p | 8.17p | 8.79p | 3650530 |
| 12/01/2022 | 8.95p | 9.28p | 8.73p | 8.90p | 314161 |
| 10/01/2022 | 9.35p | 9.35p | 8.51p | 8.80p | 1779002 |
| 07/01/2022 | 9.38p | 9.44p | 9.00p | 9.19p | 361496 |
| 06/01/2022 | 9.10p | 9.49p | 9.10p | 9.38p | 600629 |
| 05/01/2022 | 9.21p | 9.49p | 9.10p | 9.34p | 288942 |
| 04/01/2022 | 8.98p | 9.49p | 8.85p | 9.44p | 719137 |
| 03/01/2022 | 9.28p | 9.39p | 9.01p | 9.22p | 520583 |
| 31/12/2021 | 9.28p | 9.39p | 9.01p | 9.22p | 520583 |
| 30/12/2021 | 8.90p | 9.32p | 8.72p | 9.14p | 1477066 |
| 29/12/2021 | 8.90p | 9.25p | 8.53p | 9.00p | 1965627 |
| 28/12/2021 | 8.67p | 9.06p | 8.59p | 8.68p | 978199 |
| 27/12/2021 | 8.67p | 9.06p | 8.59p | 8.68p | 978199 |
| 24/12/2021 | 8.67p | 9.06p | 8.59p | 8.68p | 978199 |
| 23/12/2021 | 8.90p | 9.09p | 8.55p | 8.70p | 2495040 |
| 22/12/2021 | 8.78p | 9.09p | 8.57p | 8.98p | 1410357 |
| 21/12/2021 | 8.80p | 9.08p | 8.61p | 8.80p | 1655597 |
| 20/12/2021 | 8.90p | 9.09p | 8.33p | 8.68p | 3142318 |
| 17/12/2021 | 8.50p | 8.70p | 8.25p | 8.70p | 972844 |
*Close Price adjusted for both dividends and splits