Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/12/2010 26.00p 26.00p 25.00p 26.00p 4289
16/12/2010 26.00p 26.00p 25.00p 26.00p 4022
15/12/2010 26.00p 26.00p 25.00p 26.00p 3863
14/12/2010 26.00p 26.00p 24.00p 26.00p 22946
13/12/2010 26.00p 26.30p 24.50p 26.00p 10949
10/12/2010 26.00p 26.30p 26.00p 26.00p 3736
09/12/2010 26.00p 26.50p 25.10p 26.00p 4500
08/12/2010 26.00p 26.50p 26.00p 26.00p 29452
07/12/2010 26.00p 26.45p 25.00p 26.00p 29157
06/12/2010 26.00p 26.50p 25.00p 26.00p 122801
03/12/2010 26.00p 26.50p 26.00p 26.00p 2911
02/12/2010 25.00p 26.50p 24.10p 26.00p 51200
01/12/2010 25.00p 25.30p 23.50p 25.00p 768836
30/11/2010 26.00p 26.00p 24.00p 25.25p 17722
29/11/2010 26.00p 26.00p 25.00p 26.00p 7500
26/11/2010 27.75p 27.75p 26.00p 26.00p 31100
25/11/2010 27.75p 27.75p 26.63p 27.75p 7288
24/11/2010 28.25p 28.25p 27.25p 27.75p 8405
23/11/2010 28.25p 28.25p 27.13p 28.25p 22332
22/11/2010 27.75p 28.00p 27.00p 27.75p 17000
19/11/2010 28.00p 28.00p 27.00p 27.75p 6939
18/11/2010 28.25p 28.33p 27.00p 28.00p 40372
17/11/2010 29.50p 29.50p 28.00p 28.25p 133721
16/11/2010 29.50p 30.25p 28.00p 29.50p 20704
15/11/2010 29.50p 29.50p 28.10p 29.50p 7952
12/11/2010 30.00p 30.25p 29.20p 29.50p 29288
11/11/2010 30.00p 30.80p 29.20p 30.00p 17009
10/11/2010 30.00p 30.00p 29.67p 30.00p 5023
09/11/2010 26.50p 31.00p 26.50p 30.00p 932583
08/11/2010 25.25p 29.00p 25.25p 26.50p 101088
05/11/2010 25.00p 26.00p 25.00p 25.25p 78594
04/11/2010 25.00p 25.00p 25.00p 25.00p 8300
03/11/2010 25.00p 25.67p 25.00p 25.00p 6165
02/11/2010 25.50p 26.50p 24.05p 25.00p 205302
01/11/2010 25.50p 26.60p 24.05p 25.50p 11565
29/10/2010 25.00p 26.60p 23.00p 25.50p 156900
28/10/2010 29.50p 29.50p 25.00p 25.00p 37858
27/10/2010 29.50p 29.50p 28.05p 29.50p 3500
26/10/2010 29.50p 29.50p 26.00p 29.50p 92249
25/10/2010 29.50p 30.00p 28.05p 29.50p 28363
22/10/2010 29.50p 29.50p 28.05p 29.50p 2930
21/10/2010 29.50p 29.50p 28.05p 29.50p 2498
20/10/2010 29.50p 29.50p 29.50p 29.50p 0
19/10/2010 29.50p 30.10p 29.50p 29.50p 1619
18/10/2010 30.50p 30.50p 28.00p 29.50p 3271
15/10/2010 31.00p 31.00p 29.00p 30.50p 2793
14/10/2010 34.00p 34.00p 30.00p 31.00p 6400
13/10/2010 34.00p 34.00p 32.00p 34.00p 3300
12/10/2010 35.00p 35.00p 32.00p 35.00p 23300
11/10/2010 36.50p 36.50p 33.50p 35.00p 15000
08/10/2010 36.50p 36.50p 34.50p 36.50p 3250
07/10/2010 36.50p 36.50p 34.50p 36.50p 7463
06/10/2010 39.50p 39.50p 35.00p 36.50p 9718
05/10/2010 40.00p 40.00p 38.05p 39.50p 8334
04/10/2010 40.50p 40.50p 38.05p 40.50p 4250
01/10/2010 39.00p 39.00p 38.05p 39.00p 259
30/09/2010 39.00p 40.00p 39.00p 39.00p 10000
29/09/2010 38.50p 39.00p 38.50p 39.00p 0
28/09/2010 38.50p 38.50p 38.50p 38.50p 0
27/09/2010 38.50p 38.50p 38.50p 38.50p 0
24/09/2010 38.50p 38.50p 38.50p 38.50p 0
23/09/2010 37.50p 39.50p 37.50p 38.50p 25000
22/09/2010 37.50p 37.50p 36.50p 37.50p 2765
21/09/2010 37.50p 37.50p 37.50p 37.50p 0
20/09/2010 37.50p 37.50p 36.25p 37.50p 1651
17/09/2010 37.00p 37.50p 36.33p 37.50p 7355
16/09/2010 36.00p 39.00p 36.00p 36.50p 23000
15/09/2010 30.25p 37.50p 30.25p 36.00p 65582
14/09/2010 30.00p 30.25p 30.00p 30.25p 0
13/09/2010 28.50p 31.00p 28.50p 30.00p 28673
10/09/2010 28.50p 28.50p 27.30p 28.50p 3636
09/09/2010 28.50p 28.50p 28.50p 28.50p 0
08/09/2010 28.50p 28.50p 27.30p 28.50p 8906
07/09/2010 28.75p 28.75p 28.00p 28.50p 32376
06/09/2010 28.75p 28.75p 28.75p 28.75p 0
03/09/2010 28.75p 28.75p 28.00p 28.75p 45000
02/09/2010 28.00p 29.00p 26.75p 27.75p 51111
01/09/2010 27.50p 27.50p 27.50p 27.50p 0
31/08/2010 27.50p 27.50p 27.50p 27.50p 0
27/08/2010 27.50p 27.50p 27.50p 27.50p 0
26/08/2010 26.00p 28.00p 25.75p 27.50p 10000
25/08/2010 26.50p 26.50p 25.30p 26.50p 27
24/08/2010 26.50p 26.50p 26.00p 26.50p 25000
23/08/2010 26.50p 26.50p 26.50p 26.50p 0
20/08/2010 26.50p 26.50p 26.50p 26.50p 0
19/08/2010 26.50p 26.50p 26.50p 26.50p 0
18/08/2010 26.50p 26.70p 25.50p 26.50p 8906
17/08/2010 26.50p 26.50p 24.00p 26.50p 188984
16/08/2010 26.50p 26.50p 26.00p 26.50p 25000
13/08/2010 26.50p 26.50p 25.30p 26.50p 3000
12/08/2010 26.50p 27.00p 26.50p 26.50p 12500
11/08/2010 26.50p 26.50p 26.50p 26.50p 0
10/08/2010 26.50p 26.50p 26.50p 26.50p 0
09/08/2010 26.50p 26.50p 26.50p 26.50p 0
06/08/2010 26.50p 26.50p 26.50p 26.50p 0
05/08/2010 26.50p 26.50p 26.50p 26.50p 0
04/08/2010 26.50p 26.50p 26.50p 26.50p 0
03/08/2010 26.50p 26.50p 26.50p 26.50p 0
02/08/2010 26.50p 26.50p 26.50p 26.50p 0
30/07/2010 26.50p 26.50p 26.50p 26.50p 0
29/07/2010 26.50p 26.50p 26.50p 26.50p 0
28/07/2010 26.50p 26.50p 26.50p 26.50p 0
27/07/2010 26.50p 26.50p 26.50p 26.50p 0
26/07/2010 26.00p 26.50p 25.30p 26.50p 1
23/07/2010 26.00p 27.90p 26.00p 26.00p 650
22/07/2010 26.00p 26.00p 26.00p 26.00p 0
21/07/2010 24.75p 26.00p 24.75p 26.00p 3064121
20/07/2010 25.00p 25.80p 24.50p 24.75p 110000
19/07/2010 25.00p 25.80p 25.00p 25.00p 200000
16/07/2010 25.00p 26.00p 24.75p 25.00p 220922
15/07/2010 26.50p 27.70p 24.10p 25.00p 46847
14/07/2010 26.50p 26.70p 24.00p 25.50p 74111
13/07/2010 29.00p 29.00p 26.50p 26.50p 3950
12/07/2010 29.00p 29.00p 29.00p 29.00p 0
09/07/2010 29.00p 29.00p 29.00p 29.00p 0
08/07/2010 29.00p 29.00p 29.00p 29.00p 0
07/07/2010 29.00p 29.50p 29.00p 29.00p 12666
06/07/2010 29.00p 29.50p 28.50p 29.00p 45000
05/07/2010 29.00p 29.00p 28.00p 29.00p 11500
02/07/2010 29.00p 29.50p 28.05p 29.00p 195328
01/07/2010 28.00p 28.00p 28.00p 28.00p 0
30/06/2010 28.00p 30.00p 28.00p 28.00p 200000
29/06/2010 28.00p 28.00p 28.00p 28.00p 0
28/06/2010 28.50p 28.50p 27.25p 28.00p 3450
25/06/2010 28.50p 28.50p 28.50p 28.50p 0
24/06/2010 28.50p 29.50p 28.50p 28.50p 500
23/06/2010 28.50p 28.50p 28.50p 28.50p 0
22/06/2010 28.50p 28.50p 27.05p 28.50p 116
21/06/2010 29.50p 29.50p 28.50p 28.50p 3874
18/06/2010 30.00p 30.00p 29.00p 29.50p 4289
17/06/2010 30.00p 30.00p 29.00p 30.00p 5000
16/06/2010 30.00p 30.00p 30.00p 30.00p 0
15/06/2010 30.00p 30.00p 30.00p 30.00p 0
14/06/2010 30.00p 30.00p 30.00p 30.00p 0
11/06/2010 30.00p 30.00p 28.05p 30.00p 1833
10/06/2010 30.00p 30.00p 30.00p 30.00p 0
09/06/2010 30.00p 30.00p 30.00p 30.00p 0
08/06/2010 30.00p 30.00p 30.00p 30.00p 0
07/06/2010 30.00p 30.00p 30.00p 30.00p 0
04/06/2010 30.00p 31.00p 30.00p 30.00p 4700
03/06/2010 30.00p 30.00p 30.00p 30.00p 0
02/06/2010 30.00p 30.00p 30.00p 30.00p 0
01/06/2010 30.00p 30.00p 30.00p 30.00p 0
28/05/2010 30.00p 30.00p 30.00p 30.00p 0
27/05/2010 30.00p 30.00p 30.00p 30.00p 0
26/05/2010 30.00p 31.95p 30.00p 30.00p 11111
25/05/2010 30.00p 30.00p 30.00p 30.00p 0
24/05/2010 30.00p 30.00p 30.00p 30.00p 0
21/05/2010 30.00p 30.00p 30.00p 30.00p 15000
20/05/2010 30.00p 30.00p 30.00p 30.00p 0
19/05/2010 30.00p 31.60p 30.00p 30.00p 881
18/05/2010 30.00p 30.00p 30.00p 30.00p 0
17/05/2010 30.00p 30.00p 28.25p 30.00p 4500
14/05/2010 30.00p 30.00p 30.00p 30.00p 0
13/05/2010 30.00p 30.00p 30.00p 30.00p 0
12/05/2010 30.00p 31.60p 30.00p 30.00p 10500
11/05/2010 30.00p 30.00p 30.00p 30.00p 25000
10/05/2010 30.50p 31.60p 29.00p 30.00p 7181
07/05/2010 31.50p 31.50p 30.00p 30.50p 32868
06/05/2010 32.00p 32.70p 30.00p 31.50p 24500
05/05/2010 32.50p 32.50p 32.50p 32.50p 0
04/05/2010 34.50p 35.55p 33.50p 33.50p 1470
30/04/2010 34.50p 35.00p 34.00p 34.00p 18000
29/04/2010 35.00p 35.80p 35.00p 35.00p 277
28/04/2010 35.50p 35.50p 35.00p 35.00p 7796
27/04/2010 35.50p 36.00p 35.50p 35.50p 2778
26/04/2010 35.50p 36.00p 35.26p 35.50p 32736
23/04/2010 35.00p 36.25p 34.52p 35.50p 30989
22/04/2010 33.50p 36.00p 32.10p 35.00p 98922
21/04/2010 33.50p 33.50p 33.50p 33.50p 0
20/04/2010 33.50p 34.00p 32.00p 33.50p 37000
19/04/2010 34.00p 34.00p 33.50p 33.50p 450
16/04/2010 34.00p 34.50p 34.00p 34.50p 15000
15/04/2010 35.50p 35.50p 34.00p 34.00p 0
14/04/2010 37.25p 37.25p 35.00p 35.50p 212200
13/04/2010 37.25p 37.25p 37.25p 37.25p 0
12/04/2010 37.00p 37.30p 37.00p 37.25p 2360
09/04/2010 37.00p 37.30p 37.00p 37.00p 20130
08/04/2010 37.00p 37.40p 37.00p 37.00p 1000
07/04/2010 37.00p 37.40p 36.00p 37.00p 22812
06/04/2010 37.00p 37.00p 37.00p 37.00p 0
01/04/2010 37.00p 37.00p 37.00p 37.00p 0
31/03/2010 37.00p 37.00p 37.00p 37.00p 0
30/03/2010 37.00p 37.00p 36.00p 37.00p 395790
29/03/2010 37.00p 37.67p 36.00p 37.00p 83573
26/03/2010 34.00p 38.00p 33.10p 37.00p 284500
25/03/2010 34.00p 34.60p 34.00p 34.00p 22500
24/03/2010 35.50p 36.00p 33.00p 34.00p 87445
23/03/2010 35.50p 35.50p 35.10p 35.50p 1230
22/03/2010 34.50p 35.90p 34.50p 35.50p 4080
19/03/2010 36.00p 36.00p 35.10p 35.50p 3510
18/03/2010 36.00p 36.00p 36.00p 36.00p 0
17/03/2010 37.00p 37.80p 36.50p 36.50p 459
16/03/2010 37.00p 37.80p 37.00p 37.00p 1000
15/03/2010 37.00p 37.00p 36.31p 37.00p 2019
12/03/2010 37.00p 37.00p 36.31p 37.00p 11
11/03/2010 37.75p 37.90p 36.47p 37.00p 5050
10/03/2010 39.25p 39.40p 39.25p 39.25p 5000
09/03/2010 41.50p 41.50p 39.05p 39.25p 19130
08/03/2010 43.50p 43.50p 41.50p 41.50p 7590

*Close Price adjusted for both dividends and splits