Bluejay Mining (JAY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/01/2018 22.00p 22.35p 21.85p 22.25p 377013
15/01/2018 22.20p 22.90p 21.50p 22.20p 1105359
12/01/2018 22.00p 22.30p 21.50p 22.00p 681673
11/01/2018 22.50p 22.50p 21.62p 22.15p 1040099
10/01/2018 22.00p 22.68p 21.96p 22.25p 247890
09/01/2018 22.00p 22.72p 21.70p 22.45p 1539604
08/01/2018 23.00p 23.00p 21.90p 21.90p 802150
05/01/2018 22.80p 22.80p 22.12p 22.50p 597720
04/01/2018 22.00p 23.00p 22.00p 22.80p 1389008
03/01/2018 22.50p 22.50p 21.68p 22.50p 2179584
02/01/2018 22.00p 22.59p 22.00p 22.25p 483475
29/12/2017 22.00p 22.89p 21.93p 22.75p 2669678
28/12/2017 21.25p 22.25p 21.10p 22.00p 1066712
27/12/2017 22.00p 22.50p 21.12p 22.50p 250538
22/12/2017 22.75p 22.75p 21.25p 21.75p 227258
21/12/2017 23.00p 23.00p 21.56p 22.50p 188930
20/12/2017 22.50p 23.00p 21.50p 22.00p 831720
19/12/2017 22.25p 22.50p 21.55p 22.00p 743263
18/12/2017 22.50p 22.50p 21.53p 22.50p 625260
15/12/2017 22.00p 22.00p 21.50p 22.00p 599197
14/12/2017 22.50p 22.75p 21.50p 22.00p 428230
13/12/2017 22.00p 22.67p 21.03p 22.50p 1164472
12/12/2017 23.25p 23.80p 21.80p 22.00p 2361407
11/12/2017 24.00p 24.56p 23.00p 24.00p 492330
08/12/2017 23.25p 25.00p 23.05p 25.00p 869200
07/12/2017 23.00p 23.50p 22.62p 23.25p 743452
06/12/2017 23.00p 23.51p 22.75p 23.00p 427944
05/12/2017 24.00p 24.00p 22.75p 24.00p 438381
04/12/2017 23.50p 24.25p 23.00p 24.00p 469918
01/12/2017 24.75p 24.78p 23.00p 24.00p 1129476
30/11/2017 24.50p 25.75p 23.75p 24.00p 5333265
29/11/2017 22.00p 24.50p 22.00p 24.00p 3677041
28/11/2017 22.50p 22.50p 21.80p 22.00p 684163
27/11/2017 23.25p 23.25p 21.75p 22.00p 1350002
24/11/2017 22.25p 22.75p 22.00p 22.50p 768675
23/11/2017 22.50p 22.50p 22.20p 22.50p 712225
22/11/2017 22.50p 22.50p 21.75p 22.25p 1142308
21/11/2017 22.25p 22.75p 21.66p 22.75p 1018540
20/11/2017 23.00p 23.40p 21.25p 22.25p 1115035
17/11/2017 23.25p 23.90p 22.50p 22.50p 4238987
16/11/2017 24.75p 24.75p 22.75p 23.25p 4280335
15/11/2017 24.50p 25.00p 24.00p 24.00p 3264547
14/11/2017 24.50p 25.09p 23.75p 23.75p 4809453
13/11/2017 23.50p 24.50p 23.00p 23.75p 2891870
10/11/2017 22.50p 24.08p 22.25p 23.50p 4775181
09/11/2017 22.50p 23.00p 21.55p 22.25p 2452142
08/11/2017 21.00p 22.00p 20.75p 22.00p 1309220
07/11/2017 21.75p 22.16p 21.25p 21.50p 1272442
06/11/2017 22.50p 22.50p 21.35p 22.00p 3516392
03/11/2017 22.00p 22.00p 21.00p 21.75p 3969199
02/11/2017 21.75p 21.92p 20.75p 21.50p 2655742
01/11/2017 21.50p 22.00p 21.25p 22.00p 3498538
31/10/2017 21.50p 22.25p 21.25p 21.50p 4984516
30/10/2017 21.25p 21.50p 19.00p 21.25p 2844872
27/10/2017 21.25p 22.00p 20.75p 21.50p 3944730
26/10/2017 21.75p 21.75p 20.66p 21.50p 3850427
25/10/2017 21.50p 21.75p 20.50p 21.63p 5578155
24/10/2017 20.00p 22.20p 19.50p 21.50p 8228246
23/10/2017 19.50p 20.00p 18.98p 19.75p 1137767
20/10/2017 19.00p 20.50p 18.78p 19.50p 11152622
19/10/2017 17.75p 19.00p 17.75p 18.75p 8201480
18/10/2017 18.00p 18.31p 17.25p 17.75p 4920252
17/10/2017 17.50p 17.87p 17.25p 17.75p 1100408
16/10/2017 17.50p 18.00p 17.35p 18.00p 5543052
13/10/2017 17.00p 17.50p 17.00p 17.50p 1578383
12/10/2017 17.00p 17.50p 16.75p 17.13p 664840
11/10/2017 17.25p 17.50p 15.75p 16.75p 1046312
10/10/2017 17.25p 17.50p 17.00p 17.13p 109673
09/10/2017 17.50p 17.50p 16.75p 16.75p 219946
06/10/2017 17.50p 17.50p 17.00p 17.25p 198609
05/10/2017 17.75p 17.75p 17.25p 17.50p 368296
04/10/2017 17.50p 18.00p 17.25p 17.75p 890922
03/10/2017 17.50p 17.50p 16.75p 17.00p 2024880
02/10/2017 18.00p 18.00p 17.25p 17.25p 447151
29/09/2017 17.00p 18.00p 16.75p 18.00p 2725885
28/09/2017 17.50p 17.50p 17.00p 17.25p 409920
27/09/2017 17.75p 17.75p 16.75p 17.00p 203145
26/09/2017 18.00p 19.00p 17.25p 17.75p 2403254
25/09/2017 16.75p 17.50p 16.75p 17.50p 419194
22/09/2017 16.25p 17.00p 15.75p 16.50p 403478
21/09/2017 16.75p 16.75p 16.25p 16.25p 475621
20/09/2017 17.00p 17.50p 16.75p 17.25p 3020828
19/09/2017 17.00p 17.25p 16.50p 17.00p 739452
18/09/2017 16.50p 17.25p 16.25p 16.25p 197811
15/09/2017 16.50p 17.00p 16.25p 16.75p 400418
14/09/2017 16.75p 17.00p 16.50p 17.00p 1120683
13/09/2017 16.75p 17.25p 16.75p 17.00p 176051
12/09/2017 17.00p 17.00p 16.75p 16.75p 20210
11/09/2017 17.00p 17.25p 16.50p 17.00p 222768
08/09/2017 17.50p 17.50p 16.50p 16.50p 313027
07/09/2017 18.00p 18.00p 16.75p 17.00p 865578
06/09/2017 16.50p 17.50p 16.50p 17.25p 3200495
05/09/2017 16.75p 17.00p 15.75p 16.50p 580097
04/09/2017 18.25p 18.25p 16.25p 16.75p 1062178
01/09/2017 17.75p 18.00p 17.25p 17.75p 493627
31/08/2017 18.50p 18.50p 17.50p 17.75p 3729026
30/08/2017 19.00p 19.00p 18.25p 18.25p 843085
29/08/2017 20.00p 20.25p 18.50p 18.50p 2048426
25/08/2017 18.50p 20.00p 18.50p 19.50p 3497710
24/08/2017 18.00p 18.50p 17.75p 18.50p 3507578
23/08/2017 18.00p 18.25p 17.75p 17.75p 1310602
22/08/2017 18.25p 18.25p 17.50p 17.75p 839150
21/08/2017 18.50p 18.75p 17.75p 18.25p 516421
18/08/2017 18.25p 18.25p 17.75p 18.25p 1048347
17/08/2017 17.50p 18.50p 17.25p 18.50p 630234
16/08/2017 17.75p 18.00p 17.00p 18.00p 529820
15/08/2017 18.00p 18.00p 17.00p 17.25p 805414
14/08/2017 17.75p 18.50p 17.75p 17.87p 2844776
11/08/2017 16.25p 18.50p 15.75p 17.00p 2455932
10/08/2017 15.25p 16.25p 15.25p 16.00p 1829696
09/08/2017 15.00p 15.25p 14.50p 15.00p 1546926
08/08/2017 13.50p 14.50p 13.50p 14.50p 477662
07/08/2017 14.00p 14.00p 13.63p 13.63p 311202
04/08/2017 13.75p 14.50p 13.50p 13.75p 1104575
03/08/2017 14.00p 14.50p 13.75p 14.00p 666867
02/08/2017 13.50p 14.00p 13.25p 14.00p 1232431
01/08/2017 12.00p 13.50p 12.00p 13.50p 615518
31/07/2017 12.25p 12.50p 11.75p 12.25p 1769350
28/07/2017 12.00p 12.00p 11.50p 12.00p 348002
27/07/2017 12.00p 12.75p 11.75p 12.25p 1027897
26/07/2017 12.75p 12.75p 12.00p 12.50p 300934
25/07/2017 12.75p 12.75p 12.25p 12.50p 333055
24/07/2017 12.75p 12.75p 12.25p 12.50p 1044111
21/07/2017 12.25p 12.75p 11.75p 12.50p 1774015
20/07/2017 12.00p 12.25p 11.50p 12.00p 559754
19/07/2017 12.25p 12.25p 12.00p 12.00p 627918
18/07/2017 12.50p 12.75p 12.00p 12.25p 509350
17/07/2017 12.50p 12.75p 12.50p 12.63p 297005
14/07/2017 12.50p 12.75p 12.25p 12.50p 3829374
13/07/2017 12.00p 12.50p 12.00p 12.25p 630401
12/07/2017 12.50p 12.50p 11.75p 11.75p 777837
11/07/2017 12.75p 13.00p 12.25p 12.25p 580298
10/07/2017 13.25p 13.25p 13.00p 13.00p 374062
07/07/2017 13.00p 13.50p 13.00p 13.00p 298285
06/07/2017 13.75p 13.75p 12.75p 13.00p 302563
05/07/2017 13.25p 13.50p 13.00p 13.38p 348011
04/07/2017 14.50p 14.50p 13.25p 13.25p 508426
03/07/2017 14.25p 14.25p 13.75p 14.25p 876824
30/06/2017 14.50p 14.50p 14.00p 14.13p 314698
29/06/2017 14.00p 15.00p 14.00p 14.38p 476733
28/06/2017 13.50p 14.25p 13.50p 13.50p 852906
27/06/2017 13.25p 13.50p 13.00p 13.25p 285172
26/06/2017 13.50p 13.50p 13.25p 13.25p 228638
23/06/2017 13.50p 13.75p 13.00p 13.25p 688154
22/06/2017 13.25p 14.25p 12.75p 13.25p 1473771
21/06/2017 13.25p 14.00p 13.25p 13.25p 388614
20/06/2017 14.00p 14.25p 13.25p 13.50p 321402
19/06/2017 14.00p 14.25p 13.75p 14.00p 482314
16/06/2017 14.50p 14.78p 14.00p 14.00p 3593321
15/06/2017 15.00p 15.05p 14.50p 14.75p 3796797
14/06/2017 14.75p 15.25p 14.75p 15.00p 914525
13/06/2017 14.75p 15.23p 14.75p 15.00p 2348900
12/06/2017 15.00p 15.60p 14.50p 14.75p 3395019
09/06/2017 15.50p 16.30p 12.00p 15.50p 153609328
08/06/2017 14.00p 16.85p 14.00p 16.50p 4090991
07/06/2017 13.50p 14.50p 13.50p 14.25p 2618510
06/06/2017 14.00p 14.12p 13.50p 13.75p 4933391
05/06/2017 13.75p 14.00p 13.50p 13.75p 2031640
02/06/2017 13.50p 13.75p 13.50p 13.75p 1069280
01/06/2017 13.50p 14.00p 13.38p 13.50p 1981800
31/05/2017 14.00p 14.25p 13.56p 14.25p 1037420
30/05/2017 14.00p 14.56p 13.50p 14.00p 11632832
26/05/2017 14.00p 14.39p 13.82p 14.00p 4503368
25/05/2017 13.75p 14.20p 13.68p 13.75p 1526003
24/05/2017 14.00p 14.25p 13.50p 14.00p 1008175
23/05/2017 14.00p 14.25p 13.75p 14.00p 1273786
22/05/2017 14.25p 15.40p 13.25p 13.50p 5190006
19/05/2017 12.50p 13.50p 12.50p 13.25p 1310346
18/05/2017 13.00p 13.38p 12.50p 12.75p 1736473
17/05/2017 14.00p 14.00p 13.13p 13.25p 1092533
16/05/2017 12.75p 13.50p 12.50p 13.25p 1256636
15/05/2017 14.00p 14.19p 13.25p 13.25p 2520021
12/05/2017 14.00p 14.25p 13.25p 14.25p 3236884
11/05/2017 13.75p 13.75p 12.50p 13.38p 1471677
10/05/2017 14.00p 14.00p 13.25p 13.25p 2355491
09/05/2017 12.50p 14.00p 12.50p 14.00p 2330050
08/05/2017 13.50p 13.85p 12.06p 12.75p 2920646
05/05/2017 14.00p 14.00p 13.50p 14.00p 392118
04/05/2017 13.50p 13.75p 13.25p 13.38p 1167769
03/05/2017 14.00p 14.25p 13.54p 13.75p 1580436
02/05/2017 14.00p 14.25p 13.50p 14.25p 3883087
28/04/2017 13.75p 14.39p 13.53p 13.63p 3364164
27/04/2017 13.50p 13.53p 13.00p 13.50p 822252
26/04/2017 13.50p 13.80p 13.00p 13.25p 1855474
25/04/2017 13.25p 13.75p 13.00p 13.38p 1626000
24/04/2017 14.00p 14.52p 13.08p 13.50p 13653234
21/04/2017 14.00p 14.47p 13.75p 14.25p 1768253
20/04/2017 14.00p 14.40p 13.50p 13.88p 3092628
19/04/2017 14.00p 15.07p 13.70p 14.00p 9064685

*Close Price adjusted for both dividends and splits