Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/02/2014 24.50p 25.00p 24.00p 24.50p 44159
14/02/2014 24.00p 24.00p 23.25p 24.00p 86
13/02/2014 23.50p 24.20p 22.00p 24.00p 35615
12/02/2014 23.50p 24.20p 22.00p 23.50p 19000
11/02/2014 24.00p 24.75p 23.00p 23.50p 27049
10/02/2014 23.00p 24.75p 22.50p 24.00p 131042
07/02/2014 23.00p 23.75p 22.25p 23.00p 7100
06/02/2014 23.00p 24.00p 23.00p 23.00p 27395
05/02/2014 23.00p 24.00p 23.00p 23.00p 0
04/02/2014 24.00p 24.00p 23.00p 23.00p 15566
03/02/2014 24.50p 24.50p 23.50p 24.00p 3000
31/01/2014 24.50p 24.50p 23.00p 24.50p 102298
30/01/2014 24.50p 25.00p 24.50p 24.50p 1000
29/01/2014 23.50p 25.25p 23.50p 24.50p 7393
28/01/2014 23.50p 24.00p 23.50p 23.50p 5938
27/01/2014 26.00p 26.00p 22.00p 23.50p 47765
24/01/2014 26.50p 27.90p 25.25p 26.00p 47340
23/01/2014 24.50p 27.90p 24.50p 26.50p 214816
22/01/2014 22.00p 26.00p 22.00p 24.50p 222731
21/01/2014 22.00p 22.00p 21.00p 22.00p 3000
20/01/2014 22.00p 22.00p 21.00p 22.00p 19
17/01/2014 22.00p 22.50p 21.00p 22.00p 0
16/01/2014 22.00p 22.50p 21.00p 22.00p 0
15/01/2014 22.50p 22.50p 21.00p 22.00p 13000
14/01/2014 23.00p 23.00p 22.00p 22.50p 4000
13/01/2014 23.00p 23.00p 23.00p 23.00p 4347
10/01/2014 20.50p 23.50p 20.50p 23.00p 140971
09/01/2014 19.25p 20.50p 19.25p 20.50p 61599
08/01/2014 17.50p 19.00p 17.50p 18.50p 47034
07/01/2014 17.50p 17.90p 17.50p 17.50p 267
06/01/2014 17.50p 17.50p 17.00p 17.50p 1300
03/01/2014 17.50p 17.50p 16.50p 17.50p 0
02/01/2014 16.50p 17.50p 16.50p 17.50p 30000
31/12/2013 16.50p 16.98p 16.50p 16.50p 10000
30/12/2013 16.50p 16.50p 15.00p 16.50p 0
27/12/2013 16.50p 16.50p 16.10p 16.50p 0
24/12/2013 16.50p 16.50p 16.10p 16.50p 0
23/12/2013 16.50p 16.50p 16.10p 16.50p 0
20/12/2013 16.50p 16.50p 16.10p 16.50p 0
19/12/2013 16.50p 16.50p 16.10p 16.50p 0
18/12/2013 16.50p 16.50p 16.10p 16.50p 814
17/12/2013 16.50p 17.50p 16.00p 17.50p 0
16/12/2013 16.50p 17.00p 16.00p 16.50p 35000
13/12/2013 16.50p 17.00p 16.00p 16.50p 89505
12/12/2013 16.50p 16.75p 16.00p 16.50p 10000
11/12/2013 17.50p 17.50p 16.50p 17.50p 18621
10/12/2013 17.50p 18.00p 17.00p 17.50p 14575
09/12/2013 18.25p 18.25p 17.17p 17.50p 44753
06/12/2013 19.00p 19.00p 17.50p 18.50p 0
05/12/2013 18.25p 18.25p 17.50p 18.25p 6765
04/12/2013 18.25p 18.25p 18.00p 18.25p 29662
03/12/2013 21.50p 21.50p 17.50p 18.50p 172000
02/12/2013 21.50p 21.50p 21.00p 21.50p 2000
29/11/2013 21.50p 21.50p 21.00p 21.50p 1991
28/11/2013 21.50p 21.50p 21.00p 21.50p 0
27/11/2013 21.50p 21.50p 21.00p 21.50p 50000
26/11/2013 22.00p 22.00p 21.35p 21.50p 56000
25/11/2013 22.50p 22.50p 21.85p 22.00p 1467
22/11/2013 22.75p 22.75p 22.00p 22.50p 4500
21/11/2013 22.25p 22.50p 22.00p 22.25p 0
20/11/2013 22.00p 22.50p 22.00p 22.25p 8271
19/11/2013 22.00p 22.50p 22.00p 22.00p 50000
18/11/2013 22.00p 22.40p 22.00p 22.00p 0
15/11/2013 22.00p 22.40p 22.00p 22.00p 6000
14/11/2013 22.00p 22.00p 21.50p 22.00p 0
13/11/2013 22.00p 22.00p 21.50p 22.00p 0
12/11/2013 22.00p 22.00p 21.50p 22.00p 0
11/11/2013 22.00p 22.00p 21.50p 22.00p 6000
08/11/2013 22.00p 22.45p 21.50p 22.00p 0
07/11/2013 22.00p 22.45p 21.50p 22.00p 19083
06/11/2013 22.00p 22.00p 21.00p 22.00p 149676
05/11/2013 22.00p 22.00p 21.60p 22.00p 6000
04/11/2013 22.00p 22.40p 22.00p 22.00p 1000
01/11/2013 22.00p 22.00p 22.00p 22.00p 15000
31/10/2013 22.62p 22.62p 21.85p 22.00p 3600
30/10/2013 22.62p 22.62p 21.85p 22.62p 8491
29/10/2013 22.62p 22.62p 21.25p 22.62p 50000
28/10/2013 22.62p 22.62p 21.85p 22.62p 100
25/10/2013 22.62p 22.62p 21.92p 22.62p 5200
24/10/2013 21.75p 22.62p 21.70p 22.62p 9714
23/10/2013 22.25p 22.25p 21.55p 21.75p 60849
22/10/2013 23.25p 23.40p 21.50p 22.25p 147246
21/10/2013 23.25p 23.25p 22.65p 23.25p 7683
18/10/2013 23.50p 23.50p 22.00p 23.25p 69811
17/10/2013 23.50p 24.00p 22.65p 23.50p 1804256
16/10/2013 23.25p 23.50p 23.05p 23.50p 22500
15/10/2013 23.25p 23.25p 22.20p 23.25p 2355
14/10/2013 23.00p 23.50p 22.20p 23.25p 16636
11/10/2013 23.00p 23.00p 22.00p 23.00p 9102
10/10/2013 23.00p 23.00p 22.00p 23.00p 19287
09/10/2013 23.00p 24.00p 22.00p 24.00p 11668
08/10/2013 23.00p 23.00p 22.10p 23.00p 13850
07/10/2013 23.25p 23.25p 22.00p 23.00p 322801
04/10/2013 24.00p 24.50p 22.00p 22.75p 130887
03/10/2013 23.50p 27.00p 23.00p 23.50p 548529
02/10/2013 20.75p 24.00p 19.25p 23.50p 829910
01/10/2013 18.50p 19.72p 18.00p 19.00p 174097
30/09/2013 18.00p 18.50p 17.00p 18.50p 0
27/09/2013 18.50p 18.50p 17.00p 18.50p 0
26/09/2013 18.50p 18.50p 17.00p 18.50p 24
25/09/2013 18.50p 18.50p 17.00p 18.50p 9494
24/09/2013 18.50p 19.47p 18.10p 18.50p 0
23/09/2013 18.75p 19.47p 18.10p 18.50p 50120
20/09/2013 17.25p 18.81p 17.25p 18.75p 63395
19/09/2013 17.25p 17.50p 17.25p 17.25p 25000
18/09/2013 16.75p 17.50p 16.75p 17.25p 15614
17/09/2013 16.75p 18.00p 16.75p 16.75p 0
16/09/2013 17.50p 18.00p 16.75p 16.75p 0
13/09/2013 17.63p 18.00p 17.00p 17.50p 27088
12/09/2013 14.50p 19.02p 14.50p 17.63p 178612
11/09/2013 14.50p 15.00p 14.50p 14.50p 40000
10/09/2013 14.50p 14.90p 14.50p 14.50p 18278
09/09/2013 14.50p 14.50p 14.00p 14.50p 55000
06/09/2013 14.50p 16.00p 14.30p 14.50p 0
05/09/2013 15.00p 16.00p 14.30p 14.50p 35299
04/09/2013 13.00p 15.25p 13.00p 15.00p 23601
03/09/2013 13.00p 14.00p 13.00p 13.00p 0
02/09/2013 13.00p 14.00p 13.00p 13.00p 0
30/08/2013 13.00p 14.00p 13.00p 13.00p 0
29/08/2013 13.00p 14.00p 13.00p 13.00p 0
28/08/2013 13.00p 14.00p 13.00p 13.00p 0
27/08/2013 13.00p 14.00p 13.00p 13.00p 0
23/08/2013 13.00p 14.00p 13.00p 13.00p 0
22/08/2013 13.00p 14.00p 13.00p 13.00p 0
21/08/2013 13.00p 14.00p 13.00p 13.00p 0
20/08/2013 13.00p 14.00p 13.00p 13.00p 43290
19/08/2013 13.00p 13.00p 13.00p 13.00p 2945
16/08/2013 13.00p 13.00p 13.00p 13.00p 0
15/08/2013 13.00p 13.00p 13.00p 13.00p 0
14/08/2013 13.00p 13.00p 13.00p 13.00p 0
13/08/2013 13.00p 13.00p 13.00p 13.00p 0
12/08/2013 13.00p 13.00p 13.00p 13.00p 7450
09/08/2013 13.00p 13.00p 13.00p 13.00p 761
08/08/2013 13.00p 13.00p 12.00p 13.00p 1237
07/08/2013 13.00p 14.00p 13.00p 13.50p 342
06/08/2013 13.00p 13.00p 12.00p 13.00p 35000
05/08/2013 13.00p 13.00p 12.50p 13.00p 62
02/08/2013 13.00p 13.00p 12.38p 13.00p 0
01/08/2013 12.38p 13.00p 12.38p 13.00p 262000
31/07/2013 13.00p 13.00p 12.38p 12.38p 131500
30/07/2013 13.00p 13.00p 12.50p 13.00p 0
29/07/2013 13.00p 13.00p 12.50p 13.00p 0
26/07/2013 13.00p 13.00p 12.50p 13.00p 5
25/07/2013 12.50p 13.00p 12.50p 13.00p 13000
24/07/2013 12.50p 12.50p 11.00p 12.50p 1030000
23/07/2013 12.50p 12.50p 11.10p 12.50p 0
22/07/2013 12.00p 12.50p 11.10p 12.50p 0
19/07/2013 12.00p 12.00p 11.10p 12.00p 47583
18/07/2013 12.00p 12.00p 11.50p 12.00p 0
17/07/2013 12.00p 12.00p 11.50p 12.00p 0
16/07/2013 12.00p 12.00p 11.50p 12.00p 50000
15/07/2013 12.00p 12.00p 11.00p 12.00p 0
12/07/2013 11.00p 12.00p 11.00p 12.00p 15000
11/07/2013 11.00p 11.00p 10.00p 11.00p 0
10/07/2013 10.25p 11.00p 10.00p 11.00p 0
09/07/2013 10.00p 11.00p 10.00p 10.25p 137500
08/07/2013 10.00p 10.50p 10.00p 10.25p 2100
05/07/2013 10.00p 10.50p 10.00p 10.00p 455
04/07/2013 10.00p 11.00p 9.75p 10.00p 0
03/07/2013 10.00p 11.00p 9.75p 10.00p 0
02/07/2013 10.00p 11.00p 9.75p 10.00p 0
01/07/2013 10.00p 11.00p 9.75p 10.00p 0
28/06/2013 10.00p 11.00p 9.75p 11.00p 0
27/06/2013 9.75p 10.35p 9.75p 10.00p 5000
26/06/2013 9.75p 10.00p 9.50p 9.75p 0
25/06/2013 9.50p 10.00p 9.50p 9.75p 5000
24/06/2013 9.50p 9.99p 9.50p 9.50p 0
21/06/2013 9.50p 9.99p 9.50p 9.50p 0
20/06/2013 9.50p 9.99p 9.50p 9.50p 1123
19/06/2013 9.50p 9.75p 9.50p 9.50p 0
18/06/2013 9.75p 9.75p 9.50p 9.50p 77000
17/06/2013 10.00p 10.00p 9.50p 10.00p 50691
14/06/2013 10.00p 10.00p 9.50p 10.00p 0
13/06/2013 10.00p 10.00p 9.50p 10.00p 0
12/06/2013 9.50p 10.00p 9.50p 10.00p 24518
11/06/2013 9.50p 10.00p 9.10p 9.50p 0
10/06/2013 9.50p 10.00p 9.10p 9.50p 101444
07/06/2013 9.50p 9.64p 9.10p 9.50p 0
06/06/2013 9.50p 9.64p 9.10p 9.50p 507
05/06/2013 9.50p 9.50p 9.10p 9.50p 0
04/06/2013 9.50p 9.50p 9.10p 9.50p 0
03/06/2013 9.50p 9.50p 9.10p 9.50p 0
31/05/2013 9.50p 9.50p 9.10p 9.50p 0
30/05/2013 9.50p 9.50p 9.10p 9.50p 0
29/05/2013 9.50p 9.50p 9.10p 9.50p 0
28/05/2013 9.50p 9.50p 9.10p 9.50p 124
24/05/2013 9.50p 9.50p 9.00p 9.50p 0
23/05/2013 9.50p 9.50p 9.00p 9.50p 0
22/05/2013 9.38p 9.50p 9.00p 9.50p 0
21/05/2013 9.25p 9.38p 9.00p 9.38p 2039
20/05/2013 9.25p 9.25p 9.10p 9.25p 0
17/05/2013 9.25p 9.25p 9.10p 9.25p 25000
16/05/2013 9.25p 9.25p 8.00p 9.25p 0
15/05/2013 9.25p 9.25p 8.00p 9.25p 0
14/05/2013 9.25p 9.25p 8.00p 9.25p 0
13/05/2013 9.25p 9.25p 8.00p 9.25p 0
10/05/2013 9.25p 9.25p 8.00p 9.25p 0
09/05/2013 9.00p 9.25p 8.00p 9.25p 600031
08/05/2013 9.00p 9.00p 8.90p 9.00p 537
07/05/2013 9.00p 9.00p 8.04p 9.00p 0

*Close Price adjusted for both dividends and splits