Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/10/2011 16.25p 16.25p 15.73p 16.25p 3714
18/10/2011 16.25p 16.50p 16.00p 16.25p 0
17/10/2011 16.25p 16.50p 16.00p 16.25p 0
14/10/2011 16.25p 16.50p 16.00p 16.25p 0
13/10/2011 16.25p 16.50p 16.00p 16.25p 0
12/10/2011 16.25p 16.50p 16.00p 16.25p 0
11/10/2011 16.25p 16.50p 16.00p 16.25p 0
10/10/2011 16.25p 16.50p 16.25p 16.25p 0
07/10/2011 16.25p 16.50p 16.25p 16.25p 0
06/10/2011 16.25p 16.50p 16.25p 16.25p 293
05/10/2011 16.25p 16.50p 15.50p 16.25p 0
04/10/2011 16.50p 16.50p 15.50p 16.25p 27500
03/10/2011 16.50p 16.50p 16.00p 16.50p 0
30/09/2011 16.00p 16.25p 16.00p 16.25p 24
29/09/2011 15.75p 16.00p 15.30p 16.00p 0
28/09/2011 15.75p 15.75p 15.30p 15.75p 6810
27/09/2011 15.75p 16.00p 15.18p 15.75p 0
26/09/2011 16.00p 16.00p 15.18p 15.75p 15005
23/09/2011 16.00p 16.25p 15.50p 16.00p 0
22/09/2011 16.00p 16.25p 15.50p 16.00p 0
21/09/2011 16.00p 16.25p 15.50p 16.00p 34500
20/09/2011 16.00p 16.50p 15.50p 16.00p 0
19/09/2011 16.00p 16.50p 15.50p 16.00p 0
16/09/2011 16.50p 16.50p 15.50p 16.00p 50000
15/09/2011 16.50p 16.50p 15.40p 16.50p 0
14/09/2011 16.50p 16.50p 15.40p 16.50p 29100
13/09/2011 16.50p 17.50p 15.35p 16.50p 60
12/09/2011 16.50p 18.00p 16.50p 17.50p 60
09/09/2011 17.00p 18.00p 17.00p 17.50p 15000
08/09/2011 16.50p 18.00p 16.00p 17.00p 0
07/09/2011 16.00p 18.00p 16.00p 16.50p 5000
06/09/2011 16.00p 16.25p 16.00p 16.00p 10000
05/09/2011 16.00p 16.50p 15.75p 16.00p 0
02/09/2011 15.75p 16.50p 15.75p 16.00p 0
01/09/2011 15.75p 15.75p 15.75p 15.75p 50000
31/08/2011 15.25p 16.00p 14.75p 15.50p 232500
30/08/2011 15.75p 16.00p 15.25p 15.25p 0
26/08/2011 15.75p 16.00p 15.64p 15.75p 125000
25/08/2011 18.00p 18.00p 15.75p 15.75p 50000
24/08/2011 18.00p 18.00p 17.03p 18.00p 0
23/08/2011 18.00p 18.00p 17.03p 18.00p 0
22/08/2011 18.00p 18.00p 17.03p 18.00p 25000
19/08/2011 18.13p 18.13p 17.10p 18.00p 25000
18/08/2011 17.50p 18.13p 17.35p 18.13p 37119
17/08/2011 17.50p 17.50p 17.10p 17.50p 0
16/08/2011 17.50p 17.50p 17.10p 17.50p 8925
15/08/2011 17.50p 17.50p 17.50p 17.50p 0
12/08/2011 17.50p 17.50p 17.50p 17.50p 0
11/08/2011 17.50p 17.50p 17.50p 17.50p 0
10/08/2011 17.50p 17.70p 17.03p 17.50p 77044
09/08/2011 17.50p 18.00p 17.50p 17.50p 25000
08/08/2011 17.50p 17.75p 17.50p 17.50p 12438
05/08/2011 19.50p 20.50p 17.00p 17.50p 42776
04/08/2011 20.50p 20.50p 20.00p 20.50p 0
03/08/2011 20.50p 20.50p 20.00p 20.50p 7672
02/08/2011 20.50p 21.00p 20.13p 20.50p 0
01/08/2011 20.50p 21.00p 20.13p 20.50p 12591
29/07/2011 20.50p 20.50p 20.00p 20.50p 0
28/07/2011 20.50p 20.50p 20.00p 20.50p 10000
27/07/2011 20.50p 22.00p 20.50p 20.50p 0
26/07/2011 21.00p 22.00p 20.50p 20.50p 0
25/07/2011 21.00p 22.00p 21.00p 21.00p 0
22/07/2011 21.00p 22.00p 21.00p 21.00p 0
21/07/2011 21.00p 22.00p 21.00p 21.00p 0
20/07/2011 21.00p 22.00p 21.00p 21.00p 36809
19/07/2011 21.00p 21.00p 20.02p 21.00p 0
18/07/2011 21.00p 21.00p 20.02p 21.00p 1040
15/07/2011 21.00p 22.00p 21.00p 21.00p 160000
14/07/2011 21.00p 21.00p 20.02p 21.00p 0
13/07/2011 21.00p 21.00p 20.02p 21.00p 266
12/07/2011 21.50p 22.00p 20.20p 21.50p 49206
11/07/2011 21.50p 22.55p 21.50p 21.50p 0
08/07/2011 21.50p 22.55p 21.50p 21.50p 0
07/07/2011 22.00p 22.55p 21.50p 21.50p 214
06/07/2011 22.00p 22.00p 21.20p 22.00p 235
05/07/2011 21.50p 22.50p 21.50p 22.00p 29000
04/07/2011 21.50p 21.50p 21.00p 21.50p 0
01/07/2011 21.50p 21.50p 21.00p 21.50p 0
30/06/2011 21.50p 21.50p 21.00p 21.50p 0
29/06/2011 21.50p 21.50p 21.00p 21.50p 10000
28/06/2011 21.50p 21.50p 21.50p 21.50p 0
27/06/2011 21.50p 21.50p 21.50p 21.50p 50000
24/06/2011 22.00p 22.00p 20.00p 21.50p 0
23/06/2011 22.00p 22.00p 20.00p 22.00p 0
22/06/2011 22.00p 22.00p 20.00p 22.00p 0
21/06/2011 22.00p 22.00p 20.00p 22.00p 25000
20/06/2011 22.00p 22.00p 22.00p 22.00p 0
17/06/2011 22.00p 22.00p 20.00p 22.00p 0
16/06/2011 21.50p 22.00p 20.00p 22.00p 0
15/06/2011 21.50p 21.50p 20.00p 21.50p 10000
14/06/2011 21.50p 21.50p 20.10p 21.50p 2714
13/06/2011 21.50p 21.50p 20.20p 21.50p 0
10/06/2011 21.50p 21.50p 20.20p 21.50p 6955
09/06/2011 21.50p 22.25p 20.00p 21.50p 0
08/06/2011 21.50p 22.25p 20.00p 21.50p 0
07/06/2011 21.50p 22.25p 20.00p 21.50p 167253
06/06/2011 21.50p 21.50p 21.50p 21.50p 0
03/06/2011 21.50p 21.50p 20.40p 21.50p 0
02/06/2011 21.50p 21.50p 20.40p 21.50p 76
01/06/2011 21.50p 21.50p 20.10p 21.50p 40000
31/05/2011 21.50p 22.75p 21.50p 21.50p 65000
27/05/2011 21.50p 22.25p 21.50p 21.50p 4000
26/05/2011 21.50p 21.50p 20.15p 21.50p 1000
25/05/2011 21.50p 21.50p 20.00p 21.50p 0
24/05/2011 21.50p 21.50p 20.00p 21.50p 0
23/05/2011 21.50p 21.50p 20.00p 21.50p 0
20/05/2011 21.50p 21.50p 20.00p 21.50p 0
19/05/2011 21.50p 21.50p 20.00p 21.50p 2405000
18/05/2011 21.50p 21.50p 20.10p 21.50p 4300
17/05/2011 21.00p 21.50p 20.00p 21.50p 3470000
16/05/2011 22.50p 22.50p 20.00p 21.50p 75000
13/05/2011 22.50p 22.50p 22.00p 22.50p 0
12/05/2011 22.50p 22.50p 22.00p 22.50p 17334
11/05/2011 22.50p 22.50p 22.00p 22.50p 0
10/05/2011 22.50p 22.50p 22.00p 22.50p 10000
09/05/2011 23.50p 23.50p 22.00p 23.00p 10020
06/05/2011 23.50p 24.00p 22.25p 23.50p 0
05/05/2011 24.00p 24.00p 22.25p 23.50p 10000
04/05/2011 24.00p 25.00p 22.50p 24.00p 0
03/05/2011 24.00p 25.00p 22.50p 24.00p 0
28/04/2011 24.00p 25.00p 22.50p 24.00p 0
27/04/2011 24.00p 25.00p 22.50p 24.00p 0
26/04/2011 24.00p 25.00p 22.50p 24.00p 0
21/04/2011 24.00p 25.00p 22.50p 24.00p 0
20/04/2011 22.50p 25.00p 22.50p 24.00p 45000
19/04/2011 21.00p 22.50p 21.00p 22.50p 10000
18/04/2011 21.00p 21.00p 19.50p 21.00p 4941266
15/04/2011 21.00p 21.50p 21.00p 21.00p 0
14/04/2011 21.00p 21.50p 21.00p 21.00p 0
13/04/2011 21.00p 21.50p 21.00p 21.00p 0
12/04/2011 21.00p 21.50p 21.00p 21.00p 0
11/04/2011 21.00p 21.50p 21.00p 21.00p 0
08/04/2011 21.00p 21.50p 21.00p 21.00p 0
07/04/2011 21.00p 21.50p 21.00p 21.00p 15226
06/04/2011 21.00p 22.00p 20.30p 21.00p 51801
05/04/2011 21.50p 22.50p 20.75p 21.00p 0
04/04/2011 21.00p 22.50p 20.75p 21.50p 129734
01/04/2011 21.75p 21.75p 20.50p 21.00p 40519
31/03/2011 21.75p 22.00p 21.75p 21.75p 0
30/03/2011 21.75p 22.00p 21.75p 21.75p 3800
29/03/2011 21.75p 21.75p 21.10p 21.75p 25000
28/03/2011 21.75p 21.75p 21.25p 21.75p 10000
25/03/2011 21.75p 22.50p 21.75p 21.75p 0
24/03/2011 21.75p 22.50p 21.75p 21.75p 30000
23/03/2011 21.75p 22.00p 21.75p 21.75p 12500
22/03/2011 21.75p 21.75p 21.40p 21.75p 0
21/03/2011 21.75p 21.75p 21.40p 21.75p 9646
18/03/2011 21.75p 21.75p 21.75p 21.75p 0
17/03/2011 21.75p 21.75p 21.75p 21.75p 0
16/03/2011 21.75p 21.75p 21.75p 21.75p 0
15/03/2011 21.75p 21.75p 21.50p 21.75p 0
14/03/2011 21.75p 21.75p 21.50p 21.75p 6250
11/03/2011 21.75p 22.00p 21.75p 21.75p 100000
10/03/2011 22.13p 22.15p 21.75p 21.75p 2481
09/03/2011 22.13p 22.50p 22.13p 22.13p 0
08/03/2011 22.13p 22.50p 22.13p 22.13p 10393
07/03/2011 21.75p 22.50p 21.75p 22.13p 50222
04/03/2011 21.75p 22.25p 21.75p 21.75p 200000
03/03/2011 22.50p 22.50p 21.75p 21.75p 144018
02/03/2011 23.00p 23.00p 22.00p 22.50p 0
01/03/2011 23.00p 23.00p 22.00p 23.00p 10000
28/02/2011 23.00p 23.00p 22.00p 23.00p 8500
25/02/2011 23.00p 23.50p 22.00p 23.00p 100000
24/02/2011 23.00p 23.50p 22.00p 23.00p 0
23/02/2011 23.00p 23.50p 22.00p 23.00p 120000
22/02/2011 23.00p 23.50p 22.10p 23.00p 0
21/02/2011 23.00p 23.50p 22.10p 23.00p 2474
18/02/2011 23.00p 24.00p 22.00p 23.00p 125000
17/02/2011 23.00p 23.00p 23.00p 23.00p 0
16/02/2011 23.00p 23.00p 23.00p 23.00p 4000
15/02/2011 23.00p 23.67p 23.00p 23.00p 0
14/02/2011 22.25p 23.67p 23.00p 23.00p 21126
11/02/2011 21.50p 22.25p 21.50p 22.25p 40000
10/02/2011 22.00p 22.00p 21.25p 22.00p 0
09/02/2011 22.00p 22.00p 21.25p 22.00p 0
08/02/2011 22.00p 22.00p 22.00p 22.00p 5000
07/02/2011 21.50p 22.00p 21.50p 22.00p 10000
04/02/2011 22.25p 22.50p 21.60p 22.25p 0
03/02/2011 22.25p 22.50p 21.60p 22.25p 0
02/02/2011 21.60p 22.25p 21.60p 22.25p 51
01/02/2011 22.25p 22.25p 22.25p 22.25p 0
31/01/2011 22.25p 22.25p 21.65p 22.25p 9653
28/01/2011 22.25p 22.25p 21.80p 22.25p 15899
27/01/2011 22.25p 22.25p 22.25p 22.25p 0
26/01/2011 22.25p 22.25p 22.25p 22.25p 0
25/01/2011 22.25p 22.25p 21.60p 22.25p 621
24/01/2011 22.25p 22.38p 21.50p 22.25p 145816
21/01/2011 21.25p 22.50p 21.00p 22.25p 328732
20/01/2011 21.50p 21.50p 20.00p 21.25p 19834
19/01/2011 21.50p 21.50p 21.40p 21.50p 1000
18/01/2011 21.50p 21.50p 21.15p 21.50p 14057
17/01/2011 22.00p 22.00p 20.00p 21.50p 0
14/01/2011 22.00p 22.00p 20.00p 22.00p 130699
13/01/2011 22.00p 23.00p 22.00p 23.00p 5826
12/01/2011 23.00p 23.50p 22.00p 23.50p 35388
11/01/2011 23.90p 24.00p 22.00p 24.00p 8555
10/01/2011 24.00p 24.00p 23.00p 24.00p 31167
07/01/2011 24.00p 24.00p 23.25p 24.00p 9454
06/01/2011 24.50p 24.50p 23.00p 24.00p 44313
05/01/2011 24.50p 24.50p 23.00p 24.50p 14586

*Close Price adjusted for both dividends and splits