Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/09/2015 33.00p 33.00p 33.00p 33.00p 0
16/09/2015 33.00p 33.00p 33.00p 33.00p 0
15/09/2015 33.00p 33.00p 33.00p 33.00p 0
14/09/2015 33.00p 33.00p 33.00p 33.00p 0
11/09/2015 32.50p 33.00p 32.50p 33.00p 0
10/09/2015 32.00p 32.50p 31.75p 32.50p 75000
09/09/2015 33.50p 33.50p 30.50p 33.00p 30000
08/09/2015 33.50p 33.50p 33.50p 33.50p 0
07/09/2015 33.50p 33.53p 33.50p 33.50p 218
04/09/2015 33.50p 33.50p 33.50p 33.50p 0
03/09/2015 33.50p 33.50p 33.50p 33.50p 0
02/09/2015 33.50p 33.50p 33.50p 33.50p 0
01/09/2015 34.50p 34.50p 33.50p 33.50p 10000
28/08/2015 34.00p 34.50p 34.00p 34.50p 0
27/08/2015 34.00p 34.02p 34.00p 34.00p 2902
26/08/2015 34.00p 34.02p 34.00p 34.00p 56
25/08/2015 34.00p 34.00p 33.15p 34.00p 2131
24/08/2015 34.50p 34.50p 33.00p 34.00p 8000
21/08/2015 34.50p 34.50p 33.33p 34.50p 6076
20/08/2015 34.50p 34.50p 34.50p 34.50p 0
19/08/2015 34.50p 34.50p 33.00p 34.50p 1375
18/08/2015 34.50p 34.50p 34.50p 34.50p 0
17/08/2015 34.50p 34.50p 33.00p 34.50p 4000
14/08/2015 34.50p 34.50p 34.50p 34.50p 0
13/08/2015 34.50p 34.50p 34.50p 34.50p 0
12/08/2015 34.50p 34.50p 33.00p 34.50p 2000
11/08/2015 34.50p 34.50p 34.50p 34.50p 0
10/08/2015 33.50p 34.50p 33.50p 34.50p 0
07/08/2015 33.50p 33.50p 33.50p 33.50p 0
06/08/2015 33.00p 34.00p 33.00p 33.50p 3215
05/08/2015 33.00p 33.58p 32.00p 33.00p 8613
04/08/2015 32.00p 33.00p 32.00p 33.00p 2018
03/08/2015 32.00p 32.00p 32.00p 32.00p 0
31/07/2015 32.00p 32.00p 32.00p 32.00p 0
30/07/2015 32.00p 32.00p 32.00p 32.00p 0
29/07/2015 31.50p 32.50p 31.50p 32.00p 5000
28/07/2015 31.50p 31.50p 31.00p 31.50p 271583
27/07/2015 31.50p 31.79p 31.50p 31.50p 3123
24/07/2015 31.50p 31.50p 30.50p 31.50p 12000
23/07/2015 31.50p 31.50p 31.20p 31.50p 2985
22/07/2015 31.50p 31.50p 31.50p 31.50p 0
21/07/2015 31.50p 31.50p 31.20p 31.50p 7995
20/07/2015 31.50p 31.50p 31.50p 31.50p 0
17/07/2015 31.50p 31.50p 31.50p 31.50p 0
16/07/2015 31.50p 31.50p 31.00p 31.50p 44500
15/07/2015 31.50p 31.50p 31.00p 31.50p 41038
14/07/2015 31.50p 31.50p 31.08p 31.50p 3000
13/07/2015 30.50p 31.50p 29.00p 31.50p 253000
10/07/2015 30.50p 31.00p 30.50p 30.50p 8438
09/07/2015 30.00p 30.00p 29.00p 29.50p 92198
08/07/2015 30.00p 30.50p 29.14p 30.00p 8467
07/07/2015 28.00p 30.25p 28.00p 30.00p 109080
06/07/2015 27.00p 27.00p 26.50p 27.00p 0
03/07/2015 27.00p 27.00p 27.00p 27.00p 0
02/07/2015 27.00p 27.00p 26.00p 27.00p 30773
01/07/2015 27.00p 27.00p 27.00p 27.00p 0
30/06/2015 27.00p 27.00p 27.00p 27.00p 0
29/06/2015 27.00p 27.00p 27.00p 27.00p 0
26/06/2015 26.50p 27.00p 25.00p 27.00p 32500
25/06/2015 26.50p 27.00p 26.50p 26.50p 25000
24/06/2015 26.50p 27.37p 25.00p 26.50p 36153
23/06/2015 26.00p 26.50p 26.00p 26.50p 25000
22/06/2015 28.00p 28.00p 25.00p 26.00p 20000
19/06/2015 28.00p 28.00p 27.04p 28.00p 27
18/06/2015 28.00p 28.00p 28.00p 28.00p 0
17/06/2015 28.00p 28.50p 28.00p 28.00p 0
16/06/2015 28.00p 28.00p 27.00p 28.00p 10000
15/06/2015 28.00p 28.58p 28.00p 28.00p 2850
12/06/2015 28.00p 28.00p 27.60p 28.00p 49
11/06/2015 28.00p 28.50p 27.00p 28.00p 3987
10/06/2015 28.00p 28.00p 28.00p 28.00p 0
09/06/2015 28.00p 28.00p 27.10p 28.00p 32500
08/06/2015 28.00p 28.00p 28.00p 28.00p 0
05/06/2015 28.00p 28.58p 28.00p 28.00p 256
04/06/2015 28.00p 28.00p 27.10p 28.00p 14
03/06/2015 28.00p 28.00p 28.00p 28.00p 0
02/06/2015 28.00p 28.00p 28.00p 28.00p 0
01/06/2015 28.00p 28.00p 28.00p 28.00p 0
29/05/2015 28.00p 28.00p 28.00p 28.00p 0
28/05/2015 28.00p 28.00p 27.25p 28.00p 7215
27/05/2015 28.00p 28.00p 28.00p 28.00p 0
26/05/2015 28.00p 28.00p 28.00p 28.00p 0
22/05/2015 28.00p 28.00p 27.60p 28.00p 1038
21/05/2015 28.00p 28.00p 28.00p 28.00p 10000
20/05/2015 28.00p 28.00p 28.00p 28.00p 0
19/05/2015 28.00p 28.00p 28.00p 28.00p 0
18/05/2015 28.00p 28.00p 27.10p 28.00p 2360
15/05/2015 28.00p 28.00p 27.50p 28.00p 1714
14/05/2015 28.00p 28.00p 28.00p 28.00p 0
13/05/2015 28.00p 28.00p 28.00p 28.00p 0
12/05/2015 28.00p 28.00p 28.00p 28.00p 28607
11/05/2015 28.00p 28.00p 28.00p 28.00p 0
08/05/2015 28.00p 28.00p 28.00p 28.00p 0
07/05/2015 28.00p 28.00p 28.00p 28.00p 0
06/05/2015 28.00p 28.00p 28.00p 28.00p 0
05/05/2015 28.00p 28.00p 28.00p 28.00p 0
01/05/2015 28.00p 29.00p 28.00p 28.00p 30000
30/04/2015 28.00p 28.00p 28.00p 28.00p 0
29/04/2015 28.00p 28.00p 27.00p 28.00p 14
28/04/2015 28.00p 28.00p 27.00p 28.00p 7983
27/04/2015 28.00p 28.00p 28.00p 28.00p 0
24/04/2015 28.00p 28.00p 28.00p 28.00p 0
23/04/2015 28.00p 28.00p 28.00p 28.00p 0
22/04/2015 28.00p 28.02p 28.00p 28.00p 2453
21/04/2015 28.00p 28.98p 28.00p 28.00p 17251
20/04/2015 28.00p 28.00p 28.00p 28.00p 0
17/04/2015 28.00p 28.00p 28.00p 28.00p 0
16/04/2015 28.00p 28.00p 28.00p 28.00p 0
15/04/2015 28.00p 28.00p 28.00p 28.00p 0
14/04/2015 28.00p 28.00p 28.00p 28.00p 0
13/04/2015 28.00p 28.50p 28.00p 28.00p 9628
10/04/2015 28.00p 28.00p 27.00p 28.00p 1681
09/04/2015 28.00p 28.02p 27.42p 28.00p 361
08/04/2015 28.00p 28.00p 28.00p 28.00p 0
07/04/2015 28.00p 28.00p 28.00p 28.00p 0
02/04/2015 29.00p 29.00p 27.00p 28.00p 10000
01/04/2015 29.00p 29.00p 29.00p 29.00p 0
31/03/2015 29.00p 29.00p 28.00p 29.00p 170000
30/03/2015 29.00p 29.00p 27.00p 29.00p 12500
27/03/2015 29.00p 29.00p 28.00p 29.00p 892
26/03/2015 29.00p 29.00p 29.00p 29.00p 0
25/03/2015 29.00p 29.00p 28.50p 29.00p 124
24/03/2015 29.00p 29.00p 28.00p 29.00p 3999
23/03/2015 29.00p 29.00p 28.00p 29.00p 109145
20/03/2015 29.00p 29.00p 29.00p 29.00p 0
19/03/2015 29.00p 29.00p 28.55p 29.00p 10000
18/03/2015 29.00p 29.50p 28.00p 29.00p 45108
17/03/2015 28.00p 29.00p 28.00p 29.00p 0
16/03/2015 28.00p 29.00p 28.00p 28.00p 11500
13/03/2015 28.00p 28.00p 28.00p 28.00p 10000
12/03/2015 28.00p 28.50p 28.00p 28.00p 25000
11/03/2015 28.00p 28.00p 28.00p 28.00p 0
10/03/2015 28.00p 28.00p 27.00p 28.00p 64
09/03/2015 28.00p 28.00p 28.00p 28.00p 0
06/03/2015 28.00p 28.00p 27.00p 28.00p 1342
05/03/2015 28.00p 28.00p 27.00p 28.00p 35261
04/03/2015 28.00p 28.00p 28.00p 28.00p 0
03/03/2015 28.00p 28.00p 28.00p 28.00p 0
02/03/2015 28.00p 28.00p 28.00p 28.00p 0
27/02/2015 28.00p 28.00p 27.00p 28.00p 3481
26/02/2015 28.00p 28.00p 28.00p 28.00p 0
25/02/2015 28.50p 28.50p 26.75p 28.00p 13982
24/02/2015 28.50p 28.50p 28.00p 28.50p 25000
23/02/2015 28.50p 28.50p 28.50p 28.50p 0
20/02/2015 28.50p 28.50p 28.50p 28.50p 0
19/02/2015 28.50p 28.50p 28.50p 28.50p 0
18/02/2015 28.50p 28.50p 28.00p 28.50p 22100
17/02/2015 28.50p 28.50p 28.00p 28.50p 10000
16/02/2015 28.50p 28.50p 28.50p 28.50p 0
13/02/2015 28.50p 28.50p 28.40p 28.50p 1348
12/02/2015 28.50p 28.50p 28.50p 28.50p 0
11/02/2015 28.50p 28.50p 28.50p 28.50p 0
10/02/2015 28.50p 28.50p 28.00p 28.50p 120
09/02/2015 28.50p 28.50p 28.00p 28.50p 24300
06/02/2015 28.50p 28.50p 28.50p 28.50p 0
05/02/2015 28.50p 28.50p 28.00p 28.50p 8030
04/02/2015 28.50p 28.50p 28.00p 28.50p 263
03/02/2015 28.50p 28.50p 28.50p 28.50p 0
02/02/2015 28.50p 28.50p 28.00p 28.50p 2066
30/01/2015 28.50p 28.50p 28.00p 28.50p 39000
29/01/2015 28.50p 28.50p 28.50p 28.50p 0
28/01/2015 28.50p 28.50p 27.50p 28.50p 0
27/01/2015 28.50p 28.50p 28.00p 28.50p 3021
26/01/2015 28.50p 28.50p 28.50p 28.50p 0
23/01/2015 28.50p 28.50p 28.00p 28.50p 4909
22/01/2015 28.50p 28.50p 28.50p 28.50p 0
21/01/2015 28.50p 28.50p 28.00p 28.50p 715
20/01/2015 28.50p 28.50p 28.00p 28.50p 30000
19/01/2015 29.25p 29.25p 27.25p 28.50p 36652
16/01/2015 29.25p 29.25p 28.00p 29.25p 30000
15/01/2015 29.25p 29.25p 29.25p 29.25p 0
14/01/2015 29.25p 29.25p 28.25p 29.25p 68932
13/01/2015 29.25p 29.25p 29.25p 29.25p 0
12/01/2015 29.25p 29.25p 29.25p 29.25p 0
09/01/2015 29.25p 29.25p 29.25p 29.25p 0
08/01/2015 29.25p 29.25p 28.50p 29.25p 26224
07/01/2015 29.25p 29.25p 28.66p 29.25p 1132
06/01/2015 29.25p 29.25p 29.25p 29.25p 0
05/01/2015 29.25p 29.25p 29.25p 29.25p 0
02/01/2015 29.25p 29.25p 29.25p 29.25p 0
31/12/2014 29.25p 29.25p 29.25p 29.25p 0
30/12/2014 29.25p 29.25p 29.25p 29.25p 0
29/12/2014 29.25p 29.25p 29.25p 29.25p 0
24/12/2014 29.25p 29.25p 29.25p 29.25p 0
23/12/2014 29.25p 29.50p 29.00p 29.25p 0
22/12/2014 29.25p 29.25p 29.25p 29.25p 0
19/12/2014 29.25p 29.50p 29.00p 29.25p 0
18/12/2014 29.25p 29.25p 29.25p 29.25p 0
17/12/2014 29.25p 29.25p 28.50p 29.25p 11666
16/12/2014 29.25p 29.25p 29.25p 29.25p 0
15/12/2014 29.25p 29.25p 29.25p 29.25p 0
12/12/2014 29.25p 29.50p 29.25p 29.25p 0
11/12/2014 29.00p 29.25p 29.00p 29.25p 0
10/12/2014 29.00p 29.00p 29.00p 29.00p 0
09/12/2014 29.00p 29.00p 29.00p 29.00p 0
08/12/2014 29.00p 30.00p 29.00p 29.00p 0
05/12/2014 29.00p 29.80p 29.00p 29.00p 245
04/12/2014 29.00p 29.00p 29.00p 29.00p 0
03/12/2014 29.00p 29.00p 29.00p 29.00p 0
02/12/2014 28.50p 29.00p 28.00p 29.00p 4410125

*Close Price adjusted for both dividends and splits