Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/01/2018 26.00p 27.00p 26.00p 26.00p 500
30/01/2018 26.00p 26.90p 26.00p 26.00p 3985
29/01/2018 26.00p 26.80p 26.00p 26.00p 1865
26/01/2018 25.50p 26.10p 25.00p 26.00p 31546
25/01/2018 24.50p 24.50p 24.50p 24.50p 0
24/01/2018 24.50p 24.50p 24.50p 24.50p 0
23/01/2018 24.50p 24.50p 24.50p 24.50p 0
22/01/2018 24.50p 24.50p 24.50p 24.50p 0
19/01/2018 24.50p 24.50p 24.50p 24.50p 0
18/01/2018 24.50p 24.50p 24.50p 24.50p 0
17/01/2018 24.50p 24.50p 24.50p 24.50p 0
16/01/2018 24.50p 24.50p 24.50p 24.50p 0
15/01/2018 24.00p 24.50p 24.00p 24.50p 10225
12/01/2018 24.00p 24.00p 24.00p 24.00p 0
11/01/2018 24.00p 24.00p 24.00p 24.00p 0
10/01/2018 24.00p 24.00p 24.00p 24.00p 0
09/01/2018 24.00p 24.00p 23.12p 24.00p 49
08/01/2018 24.00p 24.40p 23.20p 24.00p 9603
05/01/2018 24.00p 24.40p 24.00p 24.00p 12610
04/01/2018 24.00p 24.40p 24.00p 24.00p 1000
03/01/2018 24.00p 24.00p 24.00p 24.00p 0
02/01/2018 24.50p 24.50p 23.75p 24.00p 0
29/12/2017 23.75p 23.75p 23.75p 23.75p 0
28/12/2017 23.50p 23.75p 23.00p 23.75p 15000
27/12/2017 23.50p 23.50p 23.50p 23.50p 0
22/12/2017 23.50p 23.70p 23.50p 23.50p 10000
21/12/2017 24.25p 24.25p 23.50p 23.50p 0
20/12/2017 24.50p 24.50p 24.25p 24.25p 0
19/12/2017 24.50p 24.50p 23.00p 24.50p 7936
18/12/2017 24.00p 24.78p 24.00p 24.50p 14504
15/12/2017 24.25p 24.40p 23.20p 24.00p 18398
14/12/2017 25.75p 25.75p 24.00p 24.25p 13000
13/12/2017 26.50p 26.50p 25.75p 25.75p 17460
12/12/2017 26.50p 26.50p 26.00p 26.50p 10000
11/12/2017 26.50p 26.94p 26.11p 26.50p 14106
08/12/2017 26.50p 26.50p 26.50p 26.50p 0
07/12/2017 26.50p 26.97p 26.50p 26.50p 2978
06/12/2017 26.50p 26.50p 26.50p 26.50p 0
05/12/2017 26.50p 26.50p 26.50p 26.50p 0
04/12/2017 26.50p 26.50p 26.11p 26.50p 1397
01/12/2017 26.50p 26.90p 26.50p 26.50p 6966
30/11/2017 26.50p 27.00p 26.50p 26.50p 53095
29/11/2017 26.50p 26.50p 26.50p 26.50p 0
28/11/2017 26.00p 26.50p 26.00p 26.50p 9460
27/11/2017 26.00p 26.32p 25.00p 26.00p 20445
24/11/2017 26.00p 26.40p 26.00p 26.00p 7519
23/11/2017 26.00p 26.40p 25.80p 26.00p 13328
22/11/2017 26.00p 26.16p 25.00p 26.00p 49606
21/11/2017 23.50p 26.00p 21.95p 26.00p 108148
20/11/2017 32.25p 32.25p 30.00p 31.75p 10000
17/11/2017 32.25p 32.25p 32.25p 32.25p 0
16/11/2017 32.25p 32.25p 31.60p 32.25p 1100
15/11/2017 32.75p 32.75p 31.60p 32.25p 16099
14/11/2017 32.50p 32.75p 32.50p 32.75p 0
13/11/2017 32.50p 33.00p 32.00p 32.50p 39909
10/11/2017 31.50p 33.00p 31.50p 32.50p 49500
09/11/2017 33.75p 34.31p 31.19p 31.50p 41436
08/11/2017 33.75p 33.75p 33.00p 33.75p 8638
07/11/2017 33.75p 34.00p 33.75p 33.75p 14215
06/11/2017 33.75p 33.75p 33.75p 33.75p 0
03/11/2017 33.75p 33.75p 33.75p 33.75p 0
02/11/2017 33.75p 33.75p 33.75p 33.75p 0
01/11/2017 34.00p 34.00p 33.00p 33.75p 5000
31/10/2017 34.00p 34.00p 33.00p 34.00p 1600
30/10/2017 34.00p 34.00p 33.80p 34.00p 15000
27/10/2017 34.00p 34.00p 33.00p 34.00p 17000
26/10/2017 34.00p 34.25p 34.00p 34.00p 0
25/10/2017 34.25p 34.25p 34.25p 34.25p 0
24/10/2017 34.25p 34.25p 34.25p 34.25p 0
23/10/2017 34.25p 34.67p 33.25p 34.25p 16107
20/10/2017 33.75p 34.67p 33.75p 34.25p 25613
19/10/2017 33.75p 33.75p 33.15p 33.75p 12
18/10/2017 33.75p 33.75p 33.14p 33.75p 163
17/10/2017 33.75p 33.75p 33.00p 33.75p 3627
16/10/2017 33.75p 34.00p 33.75p 33.75p 14500
13/10/2017 34.25p 34.25p 33.75p 33.75p 31037
12/10/2017 34.25p 34.25p 34.25p 34.25p 0
11/10/2017 34.25p 36.50p 34.25p 34.25p 0
10/10/2017 36.50p 36.50p 36.50p 36.50p 2723
09/10/2017 36.50p 36.50p 36.50p 36.50p 2380
06/10/2017 36.50p 37.50p 36.50p 36.50p 0
05/10/2017 36.50p 36.50p 36.50p 36.50p 228
04/10/2017 37.00p 37.50p 36.50p 36.50p 0
03/10/2017 37.00p 37.00p 37.00p 37.00p 0
02/10/2017 37.00p 37.50p 37.00p 37.00p 761
29/09/2017 37.00p 37.00p 37.00p 37.00p 0
28/09/2017 37.00p 37.00p 37.00p 37.00p 0
27/09/2017 37.00p 37.00p 37.00p 37.00p 1973
26/09/2017 37.00p 37.00p 37.00p 37.00p 188
25/09/2017 37.00p 37.00p 37.00p 37.00p 0
22/09/2017 37.00p 37.00p 37.00p 37.00p 0
21/09/2017 37.50p 37.50p 37.00p 37.00p 1683
20/09/2017 37.50p 37.50p 37.50p 37.50p 1910
19/09/2017 37.50p 37.50p 37.50p 37.50p 0
18/09/2017 37.50p 37.50p 37.50p 37.50p 5447
15/09/2017 37.50p 37.50p 37.50p 37.50p 0
14/09/2017 37.50p 37.50p 37.50p 37.50p 31287
13/09/2017 37.25p 37.50p 37.25p 37.50p 35050
12/09/2017 37.25p 37.25p 37.25p 37.25p 0
11/09/2017 37.25p 37.25p 37.25p 37.25p 18647
08/09/2017 37.25p 37.25p 37.25p 37.25p 0
07/09/2017 37.75p 37.75p 37.25p 37.25p 15190
06/09/2017 37.75p 37.75p 37.75p 37.75p 0
05/09/2017 37.75p 38.25p 37.25p 37.75p 0
04/09/2017 37.25p 38.25p 37.25p 37.25p 12500
01/09/2017 36.25p 37.25p 36.25p 37.25p 30000
31/08/2017 36.25p 36.25p 36.25p 36.25p 827
30/08/2017 35.50p 36.25p 35.50p 36.25p 10000
29/08/2017 35.50p 35.50p 35.50p 35.50p 17000
25/08/2017 35.50p 35.50p 35.50p 35.50p 300
24/08/2017 35.50p 35.50p 35.50p 35.50p 2842
23/08/2017 35.50p 35.50p 35.50p 35.50p 2738
22/08/2017 35.50p 35.50p 35.50p 35.50p 9517
21/08/2017 35.50p 35.50p 35.50p 35.50p 0
18/08/2017 35.50p 35.50p 35.50p 35.50p 2722
17/08/2017 35.50p 35.50p 35.50p 35.50p 0
16/08/2017 35.50p 35.50p 35.50p 35.50p 0
15/08/2017 35.50p 35.50p 35.50p 35.50p 2500
14/08/2017 35.50p 35.50p 35.50p 35.50p 0
11/08/2017 35.50p 35.50p 35.50p 35.50p 0
10/08/2017 35.50p 35.50p 35.50p 35.50p 0
09/08/2017 35.50p 35.50p 35.50p 35.50p 0
08/08/2017 35.50p 35.50p 35.50p 35.50p 6500
07/08/2017 35.50p 35.50p 35.50p 35.50p 1864
04/08/2017 35.75p 35.75p 35.50p 35.50p 13079
03/08/2017 35.75p 35.75p 35.75p 35.75p 64
02/08/2017 35.75p 35.75p 35.75p 35.75p 0
01/08/2017 35.75p 35.75p 35.75p 35.75p 0
31/07/2017 35.75p 35.75p 35.75p 35.75p 0
28/07/2017 35.75p 35.75p 35.75p 35.75p 0
27/07/2017 35.75p 35.75p 35.75p 35.75p 0
26/07/2017 35.75p 35.75p 35.75p 35.75p 481
25/07/2017 35.75p 35.75p 35.75p 35.75p 1600000
24/07/2017 35.75p 35.75p 35.75p 35.75p 0
21/07/2017 35.75p 35.75p 35.75p 35.75p 0
20/07/2017 35.75p 35.75p 35.75p 35.75p 35721
19/07/2017 35.75p 35.75p 35.75p 35.75p 1101361
18/07/2017 35.75p 35.75p 35.75p 35.75p 0
17/07/2017 36.00p 36.00p 35.75p 35.75p 3167
14/07/2017 36.00p 36.00p 36.00p 36.00p 4000
13/07/2017 36.00p 36.00p 36.00p 36.00p 963
12/07/2017 36.00p 36.00p 36.00p 36.00p 0
11/07/2017 36.00p 36.00p 36.00p 36.00p 0
10/07/2017 36.00p 36.00p 36.00p 36.00p 16125
07/07/2017 36.00p 36.00p 36.00p 36.00p 0
06/07/2017 36.00p 36.00p 36.00p 36.00p 42713
05/07/2017 37.00p 37.00p 36.00p 36.00p 158069
04/07/2017 37.00p 37.00p 37.00p 37.00p 0
03/07/2017 37.00p 37.00p 37.00p 37.00p 0
30/06/2017 37.00p 37.00p 37.00p 37.00p 195
29/06/2017 37.00p 37.00p 37.00p 37.00p 42037
28/06/2017 37.00p 37.00p 37.00p 37.00p 17657
27/06/2017 37.00p 37.00p 37.00p 37.00p 0
26/06/2017 37.00p 37.00p 37.00p 37.00p 73543
23/06/2017 36.50p 37.00p 36.50p 37.00p 3669
22/06/2017 36.50p 36.50p 36.50p 36.50p 0
21/06/2017 36.50p 36.50p 36.50p 36.50p 0
20/06/2017 36.50p 36.50p 36.50p 36.50p 0
19/06/2017 37.00p 37.00p 36.50p 36.50p 0
16/06/2017 37.00p 37.00p 37.00p 37.00p 0
15/06/2017 37.00p 37.13p 36.50p 37.00p 172
14/06/2017 37.00p 37.00p 36.02p 37.00p 2125
13/06/2017 37.00p 37.38p 36.38p 37.00p 98202
12/06/2017 36.50p 37.40p 36.02p 37.00p 18538
09/06/2017 36.50p 36.50p 36.00p 36.50p 12825
08/06/2017 37.25p 37.25p 36.50p 37.00p 3097
07/06/2017 37.25p 37.55p 36.50p 37.25p 5195
06/06/2017 37.25p 37.25p 36.60p 37.25p 1500
05/06/2017 38.00p 38.00p 37.25p 37.25p 0
02/06/2017 38.00p 38.00p 38.00p 38.00p 0
01/06/2017 38.00p 38.00p 37.02p 38.00p 2000
31/05/2017 38.75p 38.75p 37.50p 38.00p 10600
30/05/2017 38.75p 38.75p 38.00p 38.75p 0
26/05/2017 38.75p 38.75p 38.75p 38.75p 0
25/05/2017 38.75p 38.75p 38.25p 38.75p 0
24/05/2017 38.50p 38.75p 38.00p 38.75p 11182
23/05/2017 38.50p 39.00p 38.50p 38.50p 641
22/05/2017 38.00p 39.00p 37.50p 38.50p 20153
19/05/2017 38.00p 39.00p 37.02p 38.00p 160426
18/05/2017 38.00p 38.25p 38.00p 38.00p 0
17/05/2017 37.75p 38.90p 37.75p 38.00p 14329
16/05/2017 37.75p 38.90p 36.52p 37.75p 35535
15/05/2017 37.25p 37.45p 37.25p 37.25p 22
12/05/2017 37.25p 37.25p 37.25p 37.25p 0
11/05/2017 37.25p 37.25p 37.25p 37.25p 0
10/05/2017 37.25p 38.00p 36.52p 37.25p 32734
09/05/2017 37.25p 37.25p 37.25p 37.25p 0
08/05/2017 37.00p 37.25p 36.50p 37.25p 0
05/05/2017 37.25p 37.90p 37.25p 37.25p 2453
04/05/2017 37.25p 37.25p 37.25p 37.25p 0
03/05/2017 37.25p 37.25p 36.50p 37.25p 0
02/05/2017 37.25p 37.25p 36.50p 37.25p 49
28/04/2017 37.25p 37.25p 37.25p 37.25p 0
27/04/2017 36.50p 37.25p 35.03p 37.25p 76014
26/04/2017 39.50p 39.50p 34.00p 36.50p 78748
25/04/2017 39.50p 39.50p 39.00p 39.50p 1100
24/04/2017 39.75p 39.75p 39.00p 39.75p 641
21/04/2017 39.75p 39.75p 38.14p 39.75p 5807
20/04/2017 39.75p 39.75p 39.63p 39.75p 20
19/04/2017 39.75p 39.75p 39.63p 39.75p 2485

*Close Price adjusted for both dividends and splits