Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/10/2018 11.30p 11.49p 10.85p 11.30p 1000223
29/10/2018 11.40p 11.75p 11.23p 11.75p 317074
26/10/2018 11.65p 11.95p 10.85p 11.50p 1824389
25/10/2018 11.95p 11.95p 11.20p 11.70p 1208558
24/10/2018 11.70p 11.76p 11.15p 11.70p 2169858
23/10/2018 12.75p 12.95p 11.50p 11.70p 3242013
22/10/2018 13.00p 13.45p 12.42p 12.75p 1830823
19/10/2018 13.00p 13.61p 12.05p 12.80p 4829659
18/10/2018 13.20p 13.51p 12.25p 13.12p 3445009
17/10/2018 11.90p 13.00p 11.47p 12.88p 3681689
16/10/2018 11.50p 12.10p 11.14p 11.95p 5440225
15/10/2018 11.15p 11.65p 11.05p 11.43p 1730575
12/10/2018 9.94p 12.20p 9.78p 11.40p 7056917
11/10/2018 10.10p 10.35p 9.25p 9.90p 8981448
10/10/2018 11.00p 11.10p 10.10p 10.23p 2356231
09/10/2018 10.55p 11.09p 10.55p 10.83p 1622594
08/10/2018 10.95p 11.20p 10.30p 10.75p 4910815
05/10/2018 10.40p 10.80p 9.78p 10.65p 15720911
04/10/2018 11.85p 11.88p 9.42p 10.40p 24721164
03/10/2018 13.20p 13.40p 11.50p 11.90p 12043501
02/10/2018 14.10p 14.51p 13.21p 13.60p 2016996
01/10/2018 14.60p 14.82p 14.21p 14.65p 606460
28/09/2018 14.55p 15.00p 14.16p 14.80p 3967682
27/09/2018 14.00p 14.52p 14.00p 14.45p 3131268
26/09/2018 14.25p 14.30p 13.60p 14.25p 766344
25/09/2018 14.35p 14.62p 13.65p 14.23p 1137137
24/09/2018 14.80p 14.92p 14.36p 14.65p 860396
21/09/2018 14.85p 14.85p 14.05p 14.80p 2274589
20/09/2018 15.00p 15.00p 14.10p 14.52p 906334
19/09/2018 14.40p 15.00p 14.05p 15.00p 2210096
18/09/2018 14.65p 14.87p 14.00p 14.40p 938732
17/09/2018 15.85p 15.85p 14.54p 15.00p 4189183
14/09/2018 16.70p 16.70p 15.78p 16.05p 879056
13/09/2018 16.70p 16.70p 16.05p 16.18p 1491580
12/09/2018 16.00p 16.57p 15.68p 16.15p 1927257
11/09/2018 15.70p 16.10p 15.50p 15.70p 1457152
10/09/2018 15.80p 16.41p 14.67p 15.53p 936543
07/09/2018 15.80p 16.14p 15.70p 16.00p 515206
06/09/2018 16.20p 16.59p 15.75p 16.05p 1099514
05/09/2018 16.50p 16.91p 15.75p 16.15p 2658296
04/09/2018 18.50p 18.50p 16.50p 16.55p 1484483
03/09/2018 18.00p 18.22p 17.05p 17.78p 1375277
31/08/2018 17.95p 18.16p 17.28p 17.80p 5259574
30/08/2018 17.35p 18.00p 16.82p 17.45p 1305010
29/08/2018 17.70p 17.95p 17.10p 17.20p 1373261
28/08/2018 16.80p 18.21p 16.54p 17.40p 3944256
24/08/2018 16.40p 17.70p 16.21p 16.93p 4012402
23/08/2018 15.20p 17.01p 14.85p 16.40p 5602151
22/08/2018 14.40p 15.10p 13.63p 14.88p 2780513
21/08/2018 14.70p 15.42p 14.20p 14.50p 2374042
20/08/2018 14.50p 15.70p 13.75p 14.75p 5724840
17/08/2018 14.35p 14.83p 12.63p 13.85p 9623233
16/08/2018 15.65p 16.15p 12.60p 14.60p 23790228
15/08/2018 17.15p 17.15p 15.00p 15.88p 3586176
14/08/2018 17.50p 17.65p 16.79p 17.65p 1956378
13/08/2018 18.00p 18.43p 17.53p 17.60p 1573865
10/08/2018 18.00p 18.45p 17.63p 17.75p 2863990
09/08/2018 17.90p 17.90p 17.31p 17.60p 3792909
08/08/2018 17.00p 17.86p 16.50p 17.80p 6685047
07/08/2018 19.05p 19.05p 15.00p 17.00p 27969086
06/08/2018 21.20p 21.37p 19.20p 19.50p 3574793
03/08/2018 20.40p 21.00p 20.03p 21.00p 1723648
02/08/2018 22.40p 22.40p 20.70p 20.85p 840623
01/08/2018 21.40p 21.75p 21.25p 21.45p 561612
31/07/2018 21.80p 22.00p 21.40p 22.00p 1350925
30/07/2018 21.20p 22.00p 21.08p 21.90p 1466648
27/07/2018 21.60p 22.01p 20.90p 21.80p 1602426
26/07/2018 22.50p 22.50p 21.10p 21.50p 731529
25/07/2018 22.00p 22.00p 21.30p 21.80p 1186612
24/07/2018 20.40p 22.00p 20.20p 22.00p 3104553
23/07/2018 21.80p 21.80p 20.24p 20.90p 1027839
20/07/2018 21.40p 21.40p 20.10p 21.00p 1331184
19/07/2018 22.10p 22.10p 20.60p 20.90p 1724733
18/07/2018 21.10p 22.10p 21.10p 21.40p 434451
17/07/2018 22.40p 22.58p 21.40p 22.20p 1913628
16/07/2018 21.80p 22.60p 21.80p 22.15p 456023
13/07/2018 22.40p 22.93p 22.00p 22.60p 473016
12/07/2018 22.10p 22.77p 22.00p 22.45p 397454
11/07/2018 22.40p 22.89p 22.00p 22.15p 534247
10/07/2018 22.50p 23.10p 22.35p 22.50p 562557
09/07/2018 23.30p 23.30p 22.20p 22.40p 943523
06/07/2018 21.80p 23.30p 21.80p 23.30p 1474210
05/07/2018 21.00p 23.00p 20.54p 23.00p 1698665
04/07/2018 20.70p 21.42p 20.58p 21.15p 1952691
03/07/2018 21.00p 21.90p 20.50p 21.00p 1436927
02/07/2018 21.50p 21.67p 20.74p 21.00p 1345334
29/06/2018 20.50p 21.97p 20.50p 21.70p 2424349
28/06/2018 21.10p 21.50p 20.06p 20.65p 1327229
27/06/2018 21.50p 21.89p 21.17p 21.35p 1058177
26/06/2018 21.90p 22.35p 21.50p 21.65p 693176
25/06/2018 21.60p 23.00p 21.60p 22.20p 736036
22/06/2018 22.20p 22.50p 21.61p 22.50p 415239
21/06/2018 21.70p 22.27p 21.30p 21.50p 1494396
20/06/2018 21.80p 22.29p 21.40p 21.80p 1333056
19/06/2018 21.50p 22.37p 21.40p 21.75p 975131
18/06/2018 21.50p 22.80p 21.40p 21.50p 540383
15/06/2018 22.50p 22.50p 21.40p 21.50p 2617323
14/06/2018 23.10p 23.30p 22.40p 22.50p 733390
13/06/2018 24.00p 24.00p 22.26p 22.90p 1271073
12/06/2018 22.70p 23.50p 22.20p 22.20p 1356210
11/06/2018 23.00p 23.90p 22.61p 22.70p 1208462
08/06/2018 23.60p 24.38p 23.15p 23.20p 846643
07/06/2018 24.10p 24.85p 23.10p 23.10p 171951
06/06/2018 24.60p 24.70p 23.33p 24.20p 1371607
05/06/2018 24.90p 24.90p 24.30p 24.60p 1032828
04/06/2018 23.70p 24.80p 23.70p 24.70p 1878971
01/06/2018 24.20p 24.28p 23.60p 24.00p 836199
31/05/2018 22.50p 24.15p 22.50p 23.50p 2923245
30/05/2018 23.00p 23.50p 22.30p 23.50p 583886
29/05/2018 22.70p 23.53p 22.00p 22.90p 3491290
25/05/2018 23.80p 23.81p 22.90p 23.75p 1310215
24/05/2018 22.00p 23.50p 21.65p 23.10p 1120627
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

*Close Price adjusted for both dividends and splits