Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bluejay Mining Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 9.51 9.94 9.51 9.73 1,502,929
Oct 17, 2019 9.40 9.93 9.20 9.93 1,564,844
Oct 16, 2019 9.42 9.49 9.00 9.40 1,279,808
Oct 15, 2019 8.91 9.20 8.91 9.20 1,469,326
Oct 14, 2019 8.70 9.39 8.70 8.93 853,908
Oct 11, 2019 8.50 8.99 8.40 8.88 547,151
Oct 10, 2019 8.53 8.69 8.48 8.59 128,473
Oct 9, 2019 8.21 9.19 8.21 8.85 745,492
Oct 8, 2019 8.79 8.82 8.52 8.70 343,714
Oct 7, 2019 8.55 8.83 8.10 8.80 1,735,537
Oct 4, 2019 8.60 9.00 8.55 8.83 728,461
Oct 3, 2019 8.92 9.00 8.56 8.80 420,546
Oct 2, 2019 8.75 9.15 8.75 9.00 744,066
Oct 1, 2019 9.08 9.09 8.81 9.00 4,115,653
Sep 30, 2019 9.13 9.20 8.80 9.20 515,187
Sep 27, 2019 9.01 9.53 9.01 9.17 261,588
Sep 26, 2019 8.82 9.74 8.81 9.50 666,076
Sep 25, 2019 8.91 9.10 8.90 9.00 648,226
Sep 24, 2019 8.92 9.10 8.91 9.05 897,134
Sep 23, 2019 9.01 9.63 9.01 9.15 1,778,028
Sep 20, 2019 8.88 9.69 8.88 9.35 3,465,295
Sep 19, 2019 8.67 9.15 8.67 9.15 15,292,660
Sep 18, 2019 9.02 9.05 8.62 8.90 448,868
Sep 17, 2019 9.25 9.29 8.81 9.05 2,023,471
Sep 16, 2019 9.17 9.22 8.88 9.02 748,131
Sep 13, 2019 9.00 9.52 8.91 9.15 1,130,699
Sep 12, 2019 8.92 9.20 8.87 9.08 65,524
Sep 11, 2019 8.70 9.20 8.61 9.06 1,549,145
Sep 10, 2019 9.34 9.34 8.65 8.88 886,931
Sep 9, 2019 9.27 9.93 8.74 9.14 1,527,684
Sep 6, 2019 9.20 9.34 8.70 9.20 875,055
Sep 5, 2019 8.57 9.45 8.51 9.10 2,826,316
Sep 4, 2019 9.40 9.49 9.00 9.11 2,177,480
Sep 3, 2019 9.04 9.39 8.94 9.18 2,987,769
Sep 2, 2019 9.06 9.09 8.62 8.87 589,566
Aug 30, 2019 8.68 9.10 8.31 8.75 1,103,212
Aug 29, 2019 9.13 9.13 8.11 8.83 2,129,880
Aug 28, 2019 8.33 9.37 8.11 8.97 4,322,013
Aug 27, 2019 7.70 8.47 7.21 8.26 2,816,252
Aug 26, 2019 7.10 0.00 0.00 7.50 0
Aug 22, 2019 6.41 7.19 6.35 7.10 471,052
Aug 21, 2019 6.84 6.89 6.50 6.70 2,580,624
Aug 20, 2019 6.57 6.78 6.35 6.58 862,405
Aug 19, 2019 6.29 6.94 6.25 6.38 898,752
Aug 16, 2019 5.65 6.32 5.61 6.15 1,371,497
Aug 15, 2019 6.46 6.46 5.60 5.75 2,517,061
Aug 14, 2019 6.13 6.64 6.13 6.35 212,061
Aug 13, 2019 6.64 6.64 6.27 6.43 508,534
Aug 12, 2019 5.87 0.00 0.00 6.43 3,566,557
Aug 9, 2019 5.87 6.09 5.61 6.00 1,875,668
Showing 1 to 50 of 259