Bluejay Mining Plc Historical Data - JAY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Bluejay Mining Plc (JAY)

0.29

0.015

( 5.45% )

Updated: 09:51:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.69491525424	0.295	0.295	0.265	5019184	0.27482234	DE
4	-0.035	-10.7692307692	0.325	0.335	0.265	14697461	0.29865775	DE
12	-0.125	-30.1204819277	0.415	0.44	0.265	9302311	0.33399734	DE
26	-0.34	-53.9682539683	0.63	0.876	0.265	9885621	0.467263	DE
52	-3.07	-91.369047619	3.36	3.36	0.265	10302073	0.84567635	DE
156	-8.32	-96.6318234611	8.61	15.9	0.265	4965937	3.24395576	DE
260	-10.41	-97.2897196262	10.7	15.9	0.265	4221834	4.78866883	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.275	0.005	1.85	0.27	0.275	0.27	4352489
1714062600	0.27	0.005	1.89	0.265	0.27	0.265	1915301
1713976200	0.265	-0.03	-10.17	0.295	0.295	0.265	12381488
1713889800	0.295	0	0.00	0.295	0.295	0.295	3941025
1713803400	0.295	0	0.00	0.295	0.295	0.295	2505619
1713544200	0.295	-0.015	-4.84	0.315	0.315	0.295	22550228
1713457800	0.31	0.002	0.65	0.31	0.31	0.304	11465711
1713371400	0.308	-0.002	-0.65	0.31	0.31	0.305	1431702
1713285000	0.31	0.015	5.08	0.31	0.325	0.31	24906820
1713198600	0.295	0.005	1.72	0.295	0.295	0.295	4107211
1712939400	0.29	0	0.00	0.29	0.29	0.29	6642923
1712853000	0.29	0.0050001	1.75	0.2849999	0.29	0.2849999	4560439
1712766600	0.2849999	-0.005	-1.72	0.2849999	0.2849999	0.2849999	5783499
1712680200	0.29	-0.025	-7.94	0.315	0.315	0.275	27560926
1712593800	0.315	0	0.00	0.315	0.315	0.315	5920764
1712334600	0.315	0.015	5.00	0.295	0.315	0.28	17958391
1712248200	0.3	-0.01	-3.23	0.32	0.32	0.29	112998292
1712161800	0.31	-0.015	-4.62	0.325	0.325	0.31	5025080
1712075400	0.325	0	0.00	0.325	0.335	0.325	3243859
1711647000	0.325	-0.015	-4.41	0.34	0.34	0.325	6335654
1711560600	0.34	-0.015	-4.23	0.355	0.355	0.34	6584038
1711474200	0.355	0	0.00	0.355	0.355	0.355	909725
1711387800	0.355	-0.005	-1.39	0.36	0.36	0.3449999	4829282
1711128600	0.36	0	0.00	0.36	0.36	0.36	3116053
1711042200	0.36	0	0.00	0.36	0.36	0.36	691828
1710955800	0.36	0	0.00	0.36	0.36	0.36	1514296
1710869400	0.36	0	0.00	0.36	0.36	0.36	6015616
1710783000	0.36	0	0.00	0.36	0.36	0.36	2110890
1710523800	0.36	0	0.00	0.36	0.36	0.36	2924325
1710437400	0.36	0	0.00	0.36	0.36	0.35	1498874
1710351000	0.36	-0.005	-1.37	0.365	0.365	0.36	1369087
1710264600	0.365	0	0.00	0.365	0.37	0.365	11409671
1710178200	0.365	0	0.00	0.365	0.365	0.365	1830396
1709919000	0.365	0	0.00	0.365	0.365	0.365	2646405
1709832600	0.365	0.0200001	5.80	0.3449999	0.365	0.325	20413472
1709746200	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	4200412
1709659800	0.35	0	0.00	0.35	0.36	0.35	1924737
1709573400	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	4439693
1709314200	0.3449999	0	0.00	0.3449999	0.3449999	0.34	11179565
1709227800	0.3449999	-0.005	-1.43	0.355	0.355	0.3449999	3523738
1709141400	0.35	-0.01	-2.78	0.355	0.355	0.35	3307752
1709055000	0.36	0.005	1.41	0.355	0.36	0.355	3327554
1708968600	0.355	0	0.00	0.355	0.355	0.355	1109870
1708709400	0.355	0.015	4.41	0.355	0.355	0.355	11466076
1708623000	0.34	-0.015	-4.23	0.355	0.355	0.34	6655851
1708536600	0.355	0	0.00	0.355	0.355	0.355	1050031
1708450200	0.355	-0.02	-5.33	0.375	0.375	0.355	8091494
1708363800	0.375	0.005	1.35	0.385	0.385	0.375	1857049
1708104600	0.37	-0.015	-3.90	0.385	0.389	0.37	3023040
1708018200	0.385	0	0.00	0.385	0.385	0.385	602516
1707931800	0.385	0	0.00	0.385	0.385	0.385	4036982
1707845400	0.385	0	0.00	0.385	0.385	0.385	2416840
1707759000	0.385	0	0.00	0.385	0.385	0.385	34648551
1707499800	0.385	0.006	1.58	0.385	0.385	0.35	19715669
1707413400	0.379	-0.026	-6.42	0.405	0.44	0.37	17352357
1707327000	0.405	-0.01	-2.41	0.415	0.415	0.405	10214341
1707240600	0.415	0.015	3.75	0.415	0.415	0.415	17515693
1707154200	0.4	-0.015	-3.61	0.415	0.415	0.4	14422844
1706895000	0.415	-0.02	-4.60	0.435	0.435	0.39	28295556
1706808600	0.435	-0.01	-2.25	0.445	0.445	0.435	6400181
1706722200	0.445	0.003	0.68	0.415	0.445	0.415	33414677
1706635800	0.442	0.017	4.00	0.425	0.442	0.4099999	14491970
1706549400	0.425	0	0.00	0.425	0.425	0.425	3382654

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