Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/03/2021 9.00p 9.50p 9.00p 9.00p 26052
18/03/2021 9.13p 9.50p 8.85p 9.00p 143517
17/03/2021 8.50p 9.25p 8.50p 9.13p 45863
16/03/2021 8.50p 9.18p 8.11p 8.50p 215424
15/03/2021 8.50p 8.62p 8.10p 8.50p 137509
12/03/2021 9.25p 9.25p 8.00p 8.50p 172101
11/03/2021 8.00p 10.90p 8.00p 9.25p 408878
10/03/2021 8.00p 8.00p 8.00p 8.00p 0
09/03/2021 8.00p 8.49p 7.65p 8.00p 96565
08/03/2021 8.00p 8.49p 7.64p 8.00p 170584
05/03/2021 8.00p 8.00p 7.50p 8.00p 5800
04/03/2021 8.25p 8.25p 8.00p 8.00p 0
03/03/2021 8.50p 8.80p 7.67p 8.25p 81022
02/03/2021 9.75p 9.95p 8.00p 8.50p 51196
01/03/2021 9.75p 9.95p 9.50p 9.75p 48655
26/02/2021 10.00p 10.00p 9.55p 9.75p 30338
25/02/2021 10.65p 11.50p 9.47p 10.00p 294236
24/02/2021 7.38p 11.08p 7.38p 10.65p 562626
23/02/2021 7.38p 7.99p 7.38p 7.38p 6197
22/02/2021 7.38p 7.90p 7.10p 7.38p 159560
19/02/2021 7.00p 7.50p 7.00p 7.38p 48926
18/02/2021 7.00p 7.00p 6.72p 7.00p 16256
17/02/2021 6.75p 7.43p 6.75p 7.00p 60595
16/02/2021 6.75p 7.43p 6.70p 6.75p 27545
15/02/2021 6.75p 7.43p 6.70p 6.75p 3278
12/02/2021 6.25p 7.15p 6.12p 6.75p 181388
11/02/2021 6.25p 6.45p 6.25p 6.25p 44186
10/02/2021 6.05p 7.70p 6.05p 6.25p 334682
09/02/2021 5.85p 6.10p 5.85p 6.05p 237233
08/02/2021 5.85p 5.89p 5.66p 5.85p 48396
05/02/2021 5.65p 5.90p 5.61p 5.85p 491604
04/02/2021 5.65p 5.70p 5.41p 5.65p 7454
03/02/2021 5.45p 5.65p 5.20p 5.65p 353741
02/02/2021 5.45p 5.45p 5.45p 5.45p 0
01/02/2021 5.45p 5.45p 5.45p 5.45p 18299
29/01/2021 5.45p 5.45p 5.45p 5.45p 0
28/01/2021 5.30p 5.55p 5.30p 5.45p 152741
27/01/2021 5.30p 5.40p 5.10p 5.30p 341
26/01/2021 5.45p 5.45p 5.30p 5.30p 30000
25/01/2021 5.45p 5.47p 5.30p 5.45p 12045
22/01/2021 5.55p 5.55p 5.45p 5.45p 11790
21/01/2021 5.55p 5.55p 5.50p 5.55p 29735
20/01/2021 5.55p 5.55p 5.50p 5.55p 818
19/01/2021 5.55p 5.56p 5.55p 5.55p 1656
18/01/2021 5.55p 5.56p 5.50p 5.55p 24977
15/01/2021 5.55p 5.55p 5.53p 5.55p 18246
14/01/2021 5.55p 5.55p 5.50p 5.55p 1503
13/01/2021 5.90p 5.90p 5.55p 5.55p 48449
12/01/2021 5.90p 5.99p 5.75p 5.90p 123974
11/01/2021 5.90p 5.99p 5.70p 5.90p 8275
08/01/2021 5.90p 6.00p 5.70p 5.90p 17006
07/01/2021 5.70p 6.00p 5.70p 5.90p 228175
06/01/2021 5.70p 5.80p 5.50p 5.70p 14977
05/01/2021 5.63p 5.75p 5.63p 5.70p 105167
04/01/2021 6.25p 6.25p 5.60p 5.63p 82132
01/01/2021 6.25p 6.27p 6.25p 6.25p 502
31/12/2020 6.25p 6.27p 6.25p 6.25p 502
30/12/2020 6.25p 6.25p 6.25p 6.25p 0
29/12/2020 6.25p 6.30p 6.00p 6.25p 91951
28/12/2020 6.25p 6.30p 6.02p 6.25p 10525
25/12/2020 6.25p 6.30p 6.02p 6.25p 10525
24/12/2020 6.25p 6.30p 6.02p 6.25p 10525
23/12/2020 6.00p 6.37p 5.90p 6.25p 400554
22/12/2020 6.00p 6.00p 5.75p 6.00p 36040
21/12/2020 6.00p 6.00p 5.76p 6.00p 77972
18/12/2020 6.38p 6.45p 5.65p 6.00p 318096
17/12/2020 6.38p 6.74p 6.00p 6.38p 934
16/12/2020 6.25p 6.38p 6.00p 6.38p 65020
15/12/2020 6.25p 6.25p 5.74p 6.25p 313165
14/12/2020 6.25p 6.25p 6.25p 6.25p 0
11/12/2020 6.80p 6.95p 5.85p 6.25p 615082
10/12/2020 5.38p 9.00p 5.38p 6.80p 1585469
09/12/2020 5.15p 5.15p 5.15p 5.15p 0
08/12/2020 4.98p 5.25p 4.98p 5.15p 55000
07/12/2020 4.98p 5.24p 4.98p 4.98p 63803
04/12/2020 5.19p 5.30p 4.88p 4.98p 16889
03/12/2020 5.19p 5.19p 5.07p 5.19p 100000
02/12/2020 5.19p 5.19p 4.87p 5.19p 91818
01/12/2020 5.25p 5.30p 4.92p 5.19p 100000
30/11/2020 5.25p 5.45p 5.10p 5.25p 44000
27/11/2020 5.25p 5.25p 5.13p 5.25p 9922
26/11/2020 5.68p 5.85p 5.08p 5.25p 530595
25/11/2020 5.63p 5.88p 5.63p 5.88p 99000
24/11/2020 5.63p 6.00p 5.63p 5.63p 53339
23/11/2020 5.63p 5.75p 5.63p 5.63p 17259
20/11/2020 6.00p 6.00p 5.60p 5.63p 29963
19/11/2020 6.48p 6.48p 5.83p 6.00p 211483
18/11/2020 6.48p 6.70p 6.33p 6.48p 64597
17/11/2020 6.48p 6.70p 6.38p 6.48p 66316
16/11/2020 6.38p 6.60p 6.23p 6.48p 57875
13/11/2020 6.45p 6.70p 6.25p 6.38p 149228
12/11/2020 6.13p 6.70p 6.04p 6.45p 223813
10/11/2020 5.60p 6.10p 5.54p 5.80p 61628
09/11/2020 5.25p 5.99p 5.25p 5.60p 299211
06/11/2020 5.18p 5.35p 5.18p 5.25p 20512
05/11/2020 5.18p 5.18p 5.14p 5.18p 13970
04/11/2020 4.98p 5.35p 4.98p 5.18p 84505
03/11/2020 5.25p 5.25p 4.88p 4.98p 101160
02/11/2020 5.40p 5.50p 5.03p 5.25p 182000
30/10/2020 5.03p 5.50p 5.03p 5.40p 37111
29/10/2020 5.25p 5.30p 5.03p 5.03p 205979
28/10/2020 4.55p 5.95p 4.55p 5.25p 679077
27/10/2020 3.60p 4.69p 3.60p 4.55p 1190075
26/10/2020 3.45p 3.70p 3.45p 3.60p 217750
23/10/2020 3.35p 3.45p 3.28p 3.45p 95335
22/10/2020 2.95p 3.59p 2.95p 3.35p 782565
21/10/2020 2.35p 3.35p 2.35p 2.95p 825442
20/10/2020 2.35p 2.50p 2.35p 2.35p 10000
19/10/2020 2.35p 2.50p 2.35p 2.35p 7522
16/10/2020 2.35p 2.35p 2.35p 2.35p 0
15/10/2020 2.45p 2.45p 2.23p 2.35p 235396
14/10/2020 2.45p 2.65p 2.30p 2.45p 10953
13/10/2020 2.45p 2.59p 2.30p 2.45p 109500
12/10/2020 2.35p 2.45p 2.35p 2.45p 100000
09/10/2020 2.35p 2.43p 2.23p 2.35p 47000
08/10/2020 2.35p 2.35p 2.35p 2.35p 0
07/10/2020 2.35p 2.43p 2.23p 2.35p 38286
06/10/2020 2.35p 2.43p 2.20p 2.35p 160840
05/10/2020 2.35p 2.35p 2.27p 2.35p 40348
02/10/2020 2.35p 2.35p 2.26p 2.35p 50000
01/10/2020 2.35p 2.50p 2.23p 2.35p 168772
30/09/2020 2.35p 2.47p 2.35p 2.35p 8696
29/09/2020 2.35p 2.47p 2.35p 2.35p 1824
28/09/2020 2.35p 2.38p 2.35p 2.35p 8333
25/09/2020 2.45p 2.45p 2.45p 2.45p 0
24/09/2020 2.60p 2.60p 2.30p 2.45p 270527
23/09/2020 2.65p 2.65p 2.60p 2.60p 0
22/09/2020 2.65p 2.65p 2.50p 2.60p 25400
21/09/2020 2.90p 2.90p 2.50p 2.65p 175200
18/09/2020 3.05p 3.05p 2.90p 2.90p 250000
17/09/2020 3.05p 3.05p 3.05p 3.05p 0
16/09/2020 3.05p 3.05p 3.00p 3.05p 16829
15/09/2020 3.05p 3.05p 3.05p 3.05p 0
14/09/2020 3.15p 3.15p 3.05p 3.05p 20000
11/09/2020 3.15p 3.15p 3.15p 3.15p 0
10/09/2020 3.15p 3.15p 3.15p 3.15p 0
09/09/2020 3.15p 3.15p 3.03p 3.15p 8967
08/09/2020 3.15p 3.15p 3.00p 3.15p 6257
07/09/2020 3.25p 3.25p 3.00p 3.15p 25000
04/09/2020 3.25p 3.25p 3.01p 3.25p 140900
03/09/2020 3.25p 3.25p 3.00p 3.25p 31133
02/09/2020 3.25p 3.25p 3.25p 3.25p 0
01/09/2020 3.20p 3.30p 2.84p 3.25p 163979
31/08/2020 2.95p 3.20p 2.71p 3.20p 480665
28/08/2020 2.95p 3.20p 2.71p 3.20p 480665
27/08/2020 2.65p 2.96p 2.51p 2.95p 218801
26/08/2020 2.60p 2.90p 2.40p 2.65p 284555
25/08/2020 2.80p 2.90p 2.45p 2.80p 358283
24/08/2020 2.35p 3.06p 2.35p 2.80p 459254
21/08/2020 2.00p 2.49p 2.00p 2.35p 257094
20/08/2020 2.35p 2.35p 1.88p 2.00p 348753
19/08/2020 2.35p 2.35p 2.10p 2.35p 234457
18/08/2020 2.45p 2.50p 2.10p 2.35p 433785
17/08/2020 2.60p 2.60p 2.40p 2.45p 97199
14/08/2020 2.60p 2.60p 2.44p 2.60p 110039
13/08/2020 2.60p 2.60p 2.46p 2.60p 99206
12/08/2020 2.60p 2.60p 2.57p 2.60p 36671
11/08/2020 2.45p 2.67p 2.40p 2.60p 116282
10/08/2020 2.55p 2.55p 2.46p 2.55p 127553
07/08/2020 2.70p 2.70p 2.50p 2.60p 609061
06/08/2020 2.85p 3.03p 2.67p 2.70p 211799
05/08/2020 3.10p 3.10p 2.80p 2.80p 160961
04/08/2020 3.25p 3.35p 2.45p 2.85p 712101
03/08/2020 2.15p 4.20p 2.00p 2.90p 8633964
31/07/2020 2.35p 2.37p 1.84p 2.15p 1691914
30/07/2020 2.05p 2.95p 2.05p 2.35p 6809884
29/07/2020 1.85p 2.12p 1.85p 2.05p 1619584
28/07/2020 2.20p 2.30p 1.84p 1.85p 1119243
27/07/2020 2.20p 2.20p 2.20p 2.20p 0
24/07/2020 2.20p 2.30p 2.20p 2.20p 500
23/07/2020 2.35p 2.35p 2.30p 2.35p 1884
22/07/2020 2.60p 2.60p 2.30p 2.35p 153217
21/07/2020 2.90p 2.90p 2.50p 2.60p 112069
20/07/2020 2.90p 2.90p 2.90p 2.90p 0
17/07/2020 2.90p 2.90p 2.60p 2.90p 30060
16/07/2020 2.90p 2.90p 2.90p 2.90p 0
15/07/2020 3.10p 3.10p 2.90p 2.90p 0
14/07/2020 3.10p 3.10p 3.10p 3.10p 0
13/07/2020 3.10p 3.10p 3.10p 3.10p 0
10/07/2020 3.20p 3.20p 2.50p 3.10p 300000
09/07/2020 3.10p 3.20p 3.10p 3.20p 62390
08/07/2020 3.10p 3.10p 3.10p 3.10p 0
07/07/2020 3.10p 3.10p 3.00p 3.10p 9232
06/07/2020 3.05p 3.08p 3.00p 3.05p 28176
03/07/2020 2.75p 3.10p 2.75p 3.05p 344487
02/07/2020 2.20p 2.75p 2.20p 2.75p 577763
01/07/2020 2.25p 2.25p 2.10p 2.20p 193589
30/06/2020 2.25p 2.25p 2.23p 2.25p 22761
29/06/2020 2.20p 2.40p 2.20p 2.25p 270335
26/06/2020 2.20p 2.38p 2.20p 2.20p 100000
25/06/2020 2.20p 2.38p 2.20p 2.20p 20000
24/06/2020 2.20p 2.38p 2.20p 2.20p 12102
23/06/2020 2.20p 2.35p 2.20p 2.20p 78579
22/06/2020 2.20p 2.35p 2.03p 2.20p 63657
19/06/2020 2.20p 2.38p 2.00p 2.20p 360736
18/06/2020 2.30p 2.38p 2.20p 2.20p 126050
17/06/2020 2.30p 2.38p 2.04p 2.30p 311194
16/06/2020 2.35p 2.40p 2.20p 2.30p 363536
15/06/2020 2.35p 2.40p 2.20p 2.35p 23172
12/06/2020 2.25p 2.40p 2.20p 2.35p 1001527

*Close Price adjusted for both dividends and splits