Jaywing (JWNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jaywing

Date Open High Low Close* Volume
06/08/2012 15.50p 15.50p 15.00p 15.25p 2000
03/08/2012 15.50p 15.50p 14.75p 15.50p 0
02/08/2012 15.50p 15.50p 14.75p 15.50p 0
01/08/2012 15.50p 15.50p 14.75p 15.50p 213125
31/07/2012 15.50p 15.50p 15.00p 15.50p 0
30/07/2012 15.50p 15.50p 15.00p 15.50p 0
27/07/2012 15.50p 15.50p 15.00p 15.50p 3226
26/07/2012 15.50p 15.50p 15.26p 15.50p 900
25/07/2012 15.75p 15.75p 15.26p 15.50p 0
24/07/2012 15.75p 15.75p 14.50p 15.75p 0
23/07/2012 15.75p 15.75p 14.50p 15.75p 0
20/07/2012 15.75p 15.75p 14.50p 15.75p 0
19/07/2012 15.75p 15.75p 14.50p 15.75p 0
18/07/2012 15.75p 15.75p 14.50p 15.75p 0
17/07/2012 15.75p 15.75p 14.50p 15.75p 0
16/07/2012 15.75p 15.75p 14.50p 15.75p 0
13/07/2012 15.75p 15.75p 14.50p 15.75p 0
12/07/2012 15.75p 15.75p 14.50p 15.75p 330306
11/07/2012 15.75p 16.13p 15.75p 15.75p 0
10/07/2012 15.75p 16.13p 15.75p 15.75p 0
09/07/2012 15.75p 16.13p 15.75p 15.75p 0
06/07/2012 15.75p 16.13p 15.75p 15.75p 900
05/07/2012 15.75p 16.13p 15.25p 15.75p 45297
04/07/2012 15.50p 16.00p 14.88p 15.75p 0
03/07/2012 14.88p 15.75p 14.88p 15.50p 6241
02/07/2012 14.62p 15.74p 14.62p 14.88p 0
29/06/2012 14.88p 15.74p 14.88p 14.88p 1137
28/06/2012 14.62p 15.50p 14.50p 14.88p 0
27/06/2012 14.88p 15.50p 14.50p 14.88p 0
26/06/2012 14.88p 15.50p 14.50p 14.88p 0
25/06/2012 14.88p 15.50p 14.50p 14.88p 0
22/06/2012 14.50p 15.50p 14.50p 14.88p 10000
21/06/2012 14.50p 14.50p 14.00p 14.50p 3867
20/06/2012 13.50p 14.50p 13.50p 14.50p 100000
19/06/2012 13.50p 13.75p 13.50p 13.75p 0
18/06/2012 13.50p 13.75p 13.50p 13.75p 0
15/06/2012 13.75p 13.75p 13.50p 13.75p 0
14/06/2012 13.50p 13.75p 13.50p 13.75p 0
13/06/2012 13.50p 13.75p 13.50p 13.75p 0
12/06/2012 13.50p 13.75p 13.50p 13.75p 0
11/06/2012 13.50p 13.75p 13.50p 13.75p 353
08/06/2012 13.50p 13.75p 13.50p 13.75p 0
07/06/2012 13.75p 13.75p 13.50p 13.75p 0
06/06/2012 13.50p 13.75p 13.50p 13.75p 10000
01/06/2012 13.75p 13.75p 13.50p 13.75p 0
31/05/2012 13.75p 13.75p 13.50p 13.75p 27694
30/05/2012 13.50p 13.75p 13.38p 13.75p 0
29/05/2012 13.50p 13.75p 13.38p 13.75p 0
28/05/2012 13.38p 13.75p 13.38p 13.75p 0
25/05/2012 13.38p 13.75p 13.38p 13.75p 0
24/05/2012 13.38p 13.50p 13.38p 13.38p 0
23/05/2012 13.38p 13.50p 13.38p 13.38p 0
22/05/2012 13.38p 13.50p 13.38p 13.38p 0
21/05/2012 13.38p 13.50p 13.38p 13.38p 0
18/05/2012 13.38p 13.50p 13.38p 13.38p 0
17/05/2012 13.38p 13.50p 13.38p 13.38p 0
16/05/2012 13.38p 13.50p 13.38p 13.38p 0
15/05/2012 13.38p 13.50p 13.38p 13.38p 25000
14/05/2012 13.25p 13.25p 12.61p 13.25p 0
11/05/2012 13.25p 13.25p 12.61p 13.12p 21126
10/05/2012 13.25p 13.41p 13.12p 13.12p 0
09/05/2012 13.25p 13.41p 13.12p 13.12p 0
08/05/2012 13.25p 13.41p 13.12p 13.12p 357
04/05/2012 13.50p 13.50p 12.00p 13.12p 400000
03/05/2012 13.50p 13.50p 13.00p 13.38p 0
02/05/2012 13.50p 13.50p 13.00p 13.38p 25000
01/05/2012 13.63p 13.82p 13.50p 13.63p 0
30/04/2012 13.50p 13.82p 13.50p 13.63p 16000
27/04/2012 13.50p 13.85p 13.00p 13.63p 0
26/04/2012 13.50p 13.85p 13.00p 13.63p 25034
25/04/2012 13.50p 13.50p 13.00p 13.50p 0
24/04/2012 13.50p 13.50p 13.00p 13.50p 745
23/04/2012 13.50p 13.50p 13.00p 13.50p 0
20/04/2012 13.50p 13.50p 13.00p 13.50p 0
19/04/2012 13.50p 13.50p 13.00p 13.50p 0
18/04/2012 13.50p 13.50p 13.00p 13.50p 0
17/04/2012 13.50p 13.50p 13.00p 13.50p 0
16/04/2012 13.50p 13.50p 13.00p 13.50p 0
13/04/2012 13.50p 13.50p 13.00p 13.50p 0
12/04/2012 13.50p 13.50p 13.00p 13.50p 0
11/04/2012 13.50p 13.50p 13.00p 13.50p 79949
10/04/2012 13.50p 13.85p 13.50p 13.50p 0
05/04/2012 13.50p 13.85p 13.50p 13.50p 345
04/04/2012 13.50p 13.50p 13.00p 13.50p 0
03/04/2012 13.50p 13.50p 13.00p 13.50p 0
02/04/2012 13.25p 13.50p 13.00p 13.50p 100000
30/03/2012 14.50p 14.50p 13.25p 13.25p 10000
29/03/2012 14.50p 14.50p 14.00p 14.50p 86576
28/03/2012 14.50p 15.50p 12.00p 14.50p 0
27/03/2012 15.50p 15.50p 12.00p 14.25p 266865
26/03/2012 15.75p 15.75p 14.90p 15.50p 26862
23/03/2012 15.75p 15.75p 14.90p 15.75p 0
22/03/2012 15.75p 15.75p 14.90p 15.75p 0
21/03/2012 15.75p 15.75p 14.90p 15.75p 9336
20/03/2012 15.75p 16.00p 15.00p 15.75p 0
19/03/2012 15.00p 16.00p 15.00p 15.75p 45000
16/03/2012 15.25p 15.75p 14.50p 15.25p 0
15/03/2012 15.75p 15.75p 14.50p 15.25p 0
14/03/2012 15.75p 15.75p 14.50p 15.25p 0
13/03/2012 15.75p 15.75p 14.50p 15.25p 20000
12/03/2012 15.75p 15.75p 14.76p 15.25p 0
09/03/2012 15.25p 15.25p 14.76p 15.25p 20000
08/03/2012 15.75p 15.75p 14.81p 15.25p 20000
07/03/2012 15.75p 16.00p 14.76p 15.25p 567
06/03/2012 15.63p 15.63p 14.50p 15.13p 0
05/03/2012 14.50p 15.13p 14.50p 15.13p 62500
02/03/2012 14.50p 14.80p 14.50p 14.50p 50000
01/03/2012 14.50p 14.50p 13.45p 14.50p 0
29/02/2012 14.50p 14.50p 13.45p 14.50p 0
28/02/2012 14.50p 14.50p 13.45p 14.50p 20000
27/02/2012 14.50p 15.00p 14.00p 14.50p 0
24/02/2012 14.50p 15.00p 14.00p 14.50p 0
23/02/2012 14.50p 15.00p 14.00p 14.50p 0
22/02/2012 15.00p 15.00p 14.00p 14.50p 18926
21/02/2012 15.00p 15.00p 14.15p 15.00p 20000
20/02/2012 15.00p 15.85p 15.00p 15.00p 25000
17/02/2012 15.00p 15.40p 15.00p 15.00p 3246
16/02/2012 15.00p 15.85p 14.25p 15.00p 0
15/02/2012 15.00p 15.85p 14.25p 15.00p 0
14/02/2012 15.00p 15.85p 14.25p 15.00p 18796
13/02/2012 15.00p 15.00p 14.00p 15.00p 153000
10/02/2012 15.50p 15.50p 14.16p 15.00p 55000
09/02/2012 15.50p 15.50p 15.00p 15.50p 0
08/02/2012 15.25p 15.50p 15.00p 15.50p 15000
07/02/2012 14.50p 15.00p 14.50p 14.50p 20325
06/02/2012 14.50p 14.50p 13.75p 14.50p 10000
03/02/2012 14.50p 15.00p 14.50p 14.50p 4000
02/02/2012 14.50p 14.50p 14.00p 14.50p 0
01/02/2012 14.50p 14.50p 14.00p 14.50p 30000
31/01/2012 14.62p 15.00p 14.50p 14.50p 15000
30/01/2012 14.62p 15.00p 14.62p 14.62p 0
27/01/2012 14.62p 15.00p 14.62p 14.62p 10000
26/01/2012 14.50p 14.75p 14.00p 14.62p 175000
25/01/2012 14.50p 14.50p 14.05p 14.50p 0
24/01/2012 14.50p 14.50p 14.05p 14.50p 49
23/01/2012 14.38p 14.90p 13.75p 14.50p 80000
20/01/2012 14.25p 14.38p 14.25p 14.38p 14997
19/01/2012 14.25p 14.50p 14.00p 14.25p 0
18/01/2012 14.25p 14.50p 14.00p 14.25p 0
17/01/2012 14.00p 14.50p 14.00p 14.25p 0
16/01/2012 14.25p 14.50p 14.00p 14.00p 25000
13/01/2012 14.25p 15.25p 14.00p 14.25p 0
12/01/2012 14.25p 15.25p 14.00p 14.25p 0
11/01/2012 14.25p 15.25p 14.00p 14.25p 0
10/01/2012 14.25p 15.25p 14.00p 14.25p 0
09/01/2012 15.25p 15.25p 14.00p 14.25p 616529
06/01/2012 15.25p 15.50p 15.25p 15.25p 309
05/01/2012 15.25p 16.00p 15.00p 15.25p 0
04/01/2012 16.00p 16.00p 15.00p 15.25p 14726
03/01/2012 16.00p 16.00p 15.52p 16.00p 0
30/12/2011 16.00p 16.00p 15.52p 16.00p 0
29/12/2011 16.00p 16.00p 15.52p 16.00p 12
28/12/2011 16.00p 16.00p 15.52p 16.00p 1000
23/12/2011 16.00p 16.50p 14.75p 16.00p 0
22/12/2011 16.00p 16.50p 14.75p 16.00p 0
21/12/2011 16.00p 16.50p 14.75p 16.00p 0
20/12/2011 16.50p 16.50p 14.75p 16.00p 30000
19/12/2011 16.50p 16.84p 15.22p 16.25p 0
16/12/2011 16.25p 16.84p 15.22p 16.25p 0
15/12/2011 16.50p 16.84p 15.22p 16.25p 0
14/12/2011 16.50p 16.84p 15.22p 16.25p 0
13/12/2011 16.50p 16.84p 15.22p 16.25p 0
12/12/2011 16.50p 16.84p 15.22p 16.25p 0
09/12/2011 16.25p 16.84p 15.22p 16.25p 0
08/12/2011 16.25p 16.84p 15.22p 16.25p 0
07/12/2011 16.50p 16.84p 15.22p 16.25p 5287
06/12/2011 16.50p 16.50p 15.54p 16.50p 2
05/12/2011 16.75p 16.75p 15.50p 16.50p 204552
02/12/2011 16.75p 17.00p 16.00p 16.75p 0
01/12/2011 17.00p 17.00p 16.00p 17.00p 8747
30/11/2011 17.00p 17.00p 16.00p 17.00p 0
29/11/2011 17.00p 17.00p 16.00p 17.00p 2680
28/11/2011 17.00p 17.00p 16.00p 17.00p 200000
25/11/2011 17.00p 17.00p 16.20p 17.00p 0
24/11/2011 17.00p 17.00p 16.20p 17.00p 0
23/11/2011 17.00p 17.00p 16.20p 17.00p 0
22/11/2011 17.00p 17.00p 16.20p 17.00p 360
21/11/2011 16.25p 16.35p 15.65p 16.25p 1200
18/11/2011 16.25p 16.25p 16.00p 16.25p 100000
17/11/2011 15.75p 16.25p 15.50p 16.25p 121183
16/11/2011 16.25p 16.25p 15.50p 15.50p 20000
15/11/2011 16.25p 16.25p 15.50p 16.25p 0
14/11/2011 16.00p 16.00p 15.50p 16.00p 0
11/11/2011 15.75p 15.75p 15.50p 15.63p 25000
10/11/2011 15.75p 15.75p 15.55p 15.75p 95
09/11/2011 15.75p 16.25p 15.75p 15.75p 0
08/11/2011 16.00p 16.25p 15.75p 15.75p 0
07/11/2011 16.00p 16.07p 16.00p 16.00p 301
04/11/2011 16.00p 16.07p 16.00p 16.00p 9336
03/11/2011 16.00p 16.00p 15.61p 16.00p 0
02/11/2011 16.00p 16.00p 15.61p 16.00p 0
01/11/2011 16.00p 16.00p 15.61p 16.00p 6500
31/10/2011 16.25p 16.25p 15.66p 16.00p 3788
28/10/2011 16.25p 16.25p 15.61p 16.25p 0
27/10/2011 16.25p 16.25p 15.61p 16.25p 0
26/10/2011 16.25p 16.25p 15.61p 16.25p 33000
25/10/2011 16.25p 16.25p 15.65p 16.25p 0
24/10/2011 16.25p 16.25p 15.65p 16.25p 0
21/10/2011 16.25p 16.25p 15.65p 16.25p 4000
20/10/2011 16.25p 16.25p 15.73p 16.25p 0

*Close Price adjusted for both dividends and splits