Bluejay Mining Plc Historical Data - JAY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Bluejay Mining Plc (JAY)
Bluejay Mining Plc (JAY) Historical

Bluejay Mining Plc (JAY)

0.375

0.012

( 3.31% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-7.40740740741	0.405	0.41	0.363	6596991	0.38056654	DE
4	0.075	25	0.3	0.725	0.3	110784691	0.54817197	DE
12	0.08	27.1186440678	0.295	0.725	0.28	44200813	0.51840608	DE
26	-0.06	-13.7931034483	0.435	0.725	0.265	26138583	0.47886463	DE
52	-1.125	-75	1.5	1.54	0.265	19923233	0.62732394	DE
156	-8.635	-95.8379578246	9.01	15.9	0.265	8284109	1.94987088	DE
260	-7.315	-95.1235370611	7.69	15.9	0.265	6195740	3.26057572	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	0.363	-0.022	-5.71	0.385	0.385	0.363	10876200
1721838600	0.385	-0.005	-1.28	0.39	0.39	0.385	4580414
1721752200	0.39	0.01	2.63	0.395	0.395	0.39	6517509
1721665800	0.38	-0.02	-5.00	0.4	0.4	0.38	5235546
1721406600	0.4	-0.01	-2.44	0.405	0.4099999	0.4	5775285
1721320200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2885571
1721233800	0.4099999	-0.003	-0.73	0.4099999	0.4099999	0.4099999	6996300
1721147400	0.413	-0.012	-2.82	0.425	0.425	0.4099999	9791393
1721061000	0.425	-0.005	-1.16	0.43	0.43	0.425	11994129
1720801800	0.43	-0.007	-1.60	0.43	0.43	0.405	39161859
1720715400	0.437	0.012	2.82	0.45	0.51	0.43	70547015
1720629000	0.425	-0.04	-8.60	0.45	0.45	0.4099999	49126859
1720542600	0.465	-0.025	-5.10	0.485	0.485	0.44	44947881
1720456200	0.49	-0.005	-1.01	0.49	0.49	0.455	68001121
1720197000	0.495	-0.045	-8.33	0.54	0.54	0.465	107477328
1720110600	0.54	0.098	22.17	0.475	0.555	0.47	162438436
1720024200	0.442	-0.066	-12.99	0.505	0.545	0.442	240742302
1719937800	0.508	-0.142	-21.85	0.675	0.725	0.49	494379057
1719851400	0.65	0.35	116.67	0.34	0.71	0.3105	872371183
1719592200	0.3	0	0.00	0.3	0.3	0.3	1848437
1719505800	0.3	0	0.00	0.3	0.3	0.3	2922108
1719419400	0.3	0.005	1.69	0.295	0.3	0.295	2364935
1719333000	0.295	0	0.00	0.3	0.305	0.295	9257583
1719246600	0.295	-0.005	-1.67	0.3	0.3	0.295	3803642
1718987400	0.3	-0.02	-6.25	0.32	0.32	0.295	16950261
1718901000	0.32	-0.035	-9.86	0.355	0.36	0.305	49432035
1718814600	0.355	0	0.00	0.355	0.355	0.355	1060141
1718728200	0.355	0	0.00	0.355	0.355	0.355	2148880
1718641800	0.355	0	0.00	0.355	0.355	0.355	5919481
1718382600	0.355	0	0.00	0.355	0.355	0.355	3614025
1718296200	0.355	0	0.00	0.355	0.355	0.3449999	10611107
1718209800	0.355	0	0.00	0.355	0.355	0.355	2866120
1718123400	0.355	0.012	3.50	0.355	0.355	0.355	12124978
1718037000	0.343	-0.012	-3.38	0.355	0.355	0.343	15420554
1717777800	0.355	0	0.00	0.355	0.355	0.355	3742447
1717691400	0.355	-0.005	-1.39	0.36	0.36	0.355	5147895
1717605000	0.36	-0.005	-1.37	0.365	0.365	0.36	5314249
1717518600	0.365	0	0.00	0.365	0.38	0.365	17132746
1717432200	0.365	0.035	10.61	0.33	0.375	0.33	37019374
1717173000	0.33	0.005	1.54	0.325	0.33	0.325	6985083
1717086600	0.325	0.02	6.56	0.305	0.325	0.305	2753565
1717000200	0.305	0	0.00	0.305	0.305	0.305	4433397
1716913800	0.305	0	0.00	0.305	0.305	0.305	3572370
1716568200	0.305	0	0.00	0.305	0.305	0.28	16540347
1716481800	0.305	-0.01	-3.17	0.315	0.315	0.305	4424008
1716395400	0.315	-0.005	-1.56	0.32	0.32	0.315	4144545
1716309000	0.32	-0.005	-1.54	0.325	0.325	0.32	4073780
1716222600	0.325	-0.005	-1.52	0.33	0.33	0.325	10941672
1715963400	0.33	0.03	10.00	0.3	0.335	0.3	41356419
1715877000	0.3	0.01	3.45	0.29	0.3	0.2844999	8702330
1715790600	0.29	0	0.00	0.29	0.29	0.28	1487765
1715704200	0.29	0	0.00	0.29	0.29	0.29	354903
1715617800	0.29	-0.005	-1.69	0.29	0.29	0.29	2402591
1715358600	0.295	-0.005	-1.67	0.3	0.3	0.295	3747628
1715272200	0.3	0	0.00	0.3	0.3	0.3	4396487
1715185800	0.3	0	0.00	0.3	0.3	0.3	2391460
1715099400	0.3	0	0.00	0.3	0.3	0.3	10908567
1714753800	0.3	0.02	7.14	0.295	0.3	0.295	7483840
1714667400	0.28	-0.015	-5.08	0.295	0.295	0.28	7003340
1714581000	0.295	0.005	1.72	0.3	0.305	0.295	21126725
1714494600	0.29	0	0.00	0.29	0.295	0.29	12524722
1714408200	0.29	0.015	5.45	0.275	0.295	0.275	60763088
1714149000	0.275	0.005	1.85	0.27	0.275	0.27	4352489

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions