Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Jaywing (JWNG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 30/09/2011 | 16.00p | 16.25p | 16.00p | 16.25p | 24 |
| 29/09/2011 | 15.75p | 16.00p | 15.30p | 16.00p | 0 |
| 28/09/2011 | 15.75p | 15.75p | 15.30p | 15.75p | 6810 |
| 27/09/2011 | 15.75p | 16.00p | 15.18p | 15.75p | 0 |
| 26/09/2011 | 16.00p | 16.00p | 15.18p | 15.75p | 15005 |
| 23/09/2011 | 16.00p | 16.25p | 15.50p | 16.00p | 0 |
| 22/09/2011 | 16.00p | 16.25p | 15.50p | 16.00p | 0 |
| 21/09/2011 | 16.00p | 16.25p | 15.50p | 16.00p | 34500 |
| 20/09/2011 | 16.00p | 16.50p | 15.50p | 16.00p | 0 |
| 19/09/2011 | 16.00p | 16.50p | 15.50p | 16.00p | 0 |
| 16/09/2011 | 16.50p | 16.50p | 15.50p | 16.00p | 50000 |
| 15/09/2011 | 16.50p | 16.50p | 15.40p | 16.50p | 0 |
| 14/09/2011 | 16.50p | 16.50p | 15.40p | 16.50p | 29100 |
| 13/09/2011 | 16.50p | 17.50p | 15.35p | 16.50p | 60 |
| 12/09/2011 | 16.50p | 18.00p | 16.50p | 17.50p | 60 |
| 09/09/2011 | 17.00p | 18.00p | 17.00p | 17.50p | 15000 |
| 08/09/2011 | 16.50p | 18.00p | 16.00p | 17.00p | 0 |
| 07/09/2011 | 16.00p | 18.00p | 16.00p | 16.50p | 5000 |
| 06/09/2011 | 16.00p | 16.25p | 16.00p | 16.00p | 10000 |
| 05/09/2011 | 16.00p | 16.50p | 15.75p | 16.00p | 0 |
| 02/09/2011 | 15.75p | 16.50p | 15.75p | 16.00p | 0 |
| 01/09/2011 | 15.75p | 15.75p | 15.75p | 15.75p | 50000 |
| 31/08/2011 | 15.25p | 16.00p | 14.75p | 15.50p | 232500 |
| 30/08/2011 | 15.75p | 16.00p | 15.25p | 15.25p | 0 |
| 26/08/2011 | 15.75p | 16.00p | 15.64p | 15.75p | 125000 |
| 25/08/2011 | 18.00p | 18.00p | 15.75p | 15.75p | 50000 |
| 24/08/2011 | 18.00p | 18.00p | 17.03p | 18.00p | 0 |
| 23/08/2011 | 18.00p | 18.00p | 17.03p | 18.00p | 0 |
| 22/08/2011 | 18.00p | 18.00p | 17.03p | 18.00p | 25000 |
| 19/08/2011 | 18.13p | 18.13p | 17.10p | 18.00p | 25000 |
| 18/08/2011 | 17.50p | 18.13p | 17.35p | 18.13p | 37119 |
| 17/08/2011 | 17.50p | 17.50p | 17.10p | 17.50p | 0 |
| 16/08/2011 | 17.50p | 17.50p | 17.10p | 17.50p | 8925 |
| 15/08/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/08/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/08/2011 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/08/2011 | 17.50p | 17.70p | 17.03p | 17.50p | 77044 |
| 09/08/2011 | 17.50p | 18.00p | 17.50p | 17.50p | 25000 |
| 08/08/2011 | 17.50p | 17.75p | 17.50p | 17.50p | 12438 |
| 05/08/2011 | 19.50p | 20.50p | 17.00p | 17.50p | 42776 |
| 04/08/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 03/08/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 7672 |
| 02/08/2011 | 20.50p | 21.00p | 20.13p | 20.50p | 0 |
| 01/08/2011 | 20.50p | 21.00p | 20.13p | 20.50p | 12591 |
| 29/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 28/07/2011 | 20.50p | 20.50p | 20.00p | 20.50p | 10000 |
| 27/07/2011 | 20.50p | 22.00p | 20.50p | 20.50p | 0 |
| 26/07/2011 | 21.00p | 22.00p | 20.50p | 20.50p | 0 |
| 25/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 22/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 21/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 0 |
| 20/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 36809 |
| 19/07/2011 | 21.00p | 21.00p | 20.02p | 21.00p | 0 |
| 18/07/2011 | 21.00p | 21.00p | 20.02p | 21.00p | 1040 |
| 15/07/2011 | 21.00p | 22.00p | 21.00p | 21.00p | 160000 |
| 14/07/2011 | 21.00p | 21.00p | 20.02p | 21.00p | 0 |
| 13/07/2011 | 21.00p | 21.00p | 20.02p | 21.00p | 266 |
| 12/07/2011 | 21.50p | 22.00p | 20.20p | 21.50p | 49206 |
| 11/07/2011 | 21.50p | 22.55p | 21.50p | 21.50p | 0 |
| 08/07/2011 | 21.50p | 22.55p | 21.50p | 21.50p | 0 |
| 07/07/2011 | 22.00p | 22.55p | 21.50p | 21.50p | 214 |
| 06/07/2011 | 22.00p | 22.00p | 21.20p | 22.00p | 235 |
| 05/07/2011 | 21.50p | 22.50p | 21.50p | 22.00p | 29000 |
| 04/07/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 01/07/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 30/06/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 29/06/2011 | 21.50p | 21.50p | 21.00p | 21.50p | 10000 |
| 28/06/2011 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/06/2011 | 21.50p | 21.50p | 21.50p | 21.50p | 50000 |
| 24/06/2011 | 22.00p | 22.00p | 20.00p | 21.50p | 0 |
| 23/06/2011 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/06/2011 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 21/06/2011 | 22.00p | 22.00p | 20.00p | 22.00p | 25000 |
| 20/06/2011 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/06/2011 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 16/06/2011 | 21.50p | 22.00p | 20.00p | 22.00p | 0 |
| 15/06/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 10000 |
| 14/06/2011 | 21.50p | 21.50p | 20.10p | 21.50p | 2714 |
| 13/06/2011 | 21.50p | 21.50p | 20.20p | 21.50p | 0 |
| 10/06/2011 | 21.50p | 21.50p | 20.20p | 21.50p | 6955 |
| 09/06/2011 | 21.50p | 22.25p | 20.00p | 21.50p | 0 |
| 08/06/2011 | 21.50p | 22.25p | 20.00p | 21.50p | 0 |
| 07/06/2011 | 21.50p | 22.25p | 20.00p | 21.50p | 167253 |
| 06/06/2011 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/06/2011 | 21.50p | 21.50p | 20.40p | 21.50p | 0 |
| 02/06/2011 | 21.50p | 21.50p | 20.40p | 21.50p | 76 |
| 01/06/2011 | 21.50p | 21.50p | 20.10p | 21.50p | 40000 |
| 31/05/2011 | 21.50p | 22.75p | 21.50p | 21.50p | 65000 |
| 27/05/2011 | 21.50p | 22.25p | 21.50p | 21.50p | 4000 |
| 26/05/2011 | 21.50p | 21.50p | 20.15p | 21.50p | 1000 |
| 25/05/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 24/05/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 23/05/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 20/05/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 0 |
| 19/05/2011 | 21.50p | 21.50p | 20.00p | 21.50p | 2405000 |
| 18/05/2011 | 21.50p | 21.50p | 20.10p | 21.50p | 4300 |
| 17/05/2011 | 21.00p | 21.50p | 20.00p | 21.50p | 3470000 |
| 16/05/2011 | 22.50p | 22.50p | 20.00p | 21.50p | 75000 |
| 13/05/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 12/05/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 17334 |
| 11/05/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 10/05/2011 | 22.50p | 22.50p | 22.00p | 22.50p | 10000 |
| 09/05/2011 | 23.50p | 23.50p | 22.00p | 23.00p | 10020 |
| 06/05/2011 | 23.50p | 24.00p | 22.25p | 23.50p | 0 |
| 05/05/2011 | 24.00p | 24.00p | 22.25p | 23.50p | 10000 |
| 04/05/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 03/05/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 28/04/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 27/04/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 26/04/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 21/04/2011 | 24.00p | 25.00p | 22.50p | 24.00p | 0 |
| 20/04/2011 | 22.50p | 25.00p | 22.50p | 24.00p | 45000 |
| 19/04/2011 | 21.00p | 22.50p | 21.00p | 22.50p | 10000 |
| 18/04/2011 | 21.00p | 21.00p | 19.50p | 21.00p | 4941266 |
| 15/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 14/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 13/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 12/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 11/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 08/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 07/04/2011 | 21.00p | 21.50p | 21.00p | 21.00p | 15226 |
| 06/04/2011 | 21.00p | 22.00p | 20.30p | 21.00p | 51801 |
| 05/04/2011 | 21.50p | 22.50p | 20.75p | 21.00p | 0 |
| 04/04/2011 | 21.00p | 22.50p | 20.75p | 21.50p | 129734 |
| 01/04/2011 | 21.75p | 21.75p | 20.50p | 21.00p | 40519 |
| 31/03/2011 | 21.75p | 22.00p | 21.75p | 21.75p | 0 |
| 30/03/2011 | 21.75p | 22.00p | 21.75p | 21.75p | 3800 |
| 29/03/2011 | 21.75p | 21.75p | 21.10p | 21.75p | 25000 |
| 28/03/2011 | 21.75p | 21.75p | 21.25p | 21.75p | 10000 |
| 25/03/2011 | 21.75p | 22.50p | 21.75p | 21.75p | 0 |
| 24/03/2011 | 21.75p | 22.50p | 21.75p | 21.75p | 30000 |
| 23/03/2011 | 21.75p | 22.00p | 21.75p | 21.75p | 12500 |
| 22/03/2011 | 21.75p | 21.75p | 21.40p | 21.75p | 0 |
| 21/03/2011 | 21.75p | 21.75p | 21.40p | 21.75p | 9646 |
| 18/03/2011 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 17/03/2011 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 16/03/2011 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 15/03/2011 | 21.75p | 21.75p | 21.50p | 21.75p | 0 |
| 14/03/2011 | 21.75p | 21.75p | 21.50p | 21.75p | 6250 |
| 11/03/2011 | 21.75p | 22.00p | 21.75p | 21.75p | 100000 |
| 10/03/2011 | 22.13p | 22.15p | 21.75p | 21.75p | 2481 |
| 09/03/2011 | 22.13p | 22.50p | 22.13p | 22.13p | 0 |
| 08/03/2011 | 22.13p | 22.50p | 22.13p | 22.13p | 10393 |
| 07/03/2011 | 21.75p | 22.50p | 21.75p | 22.13p | 50222 |
| 04/03/2011 | 21.75p | 22.25p | 21.75p | 21.75p | 200000 |
| 03/03/2011 | 22.50p | 22.50p | 21.75p | 21.75p | 144018 |
| 02/03/2011 | 23.00p | 23.00p | 22.00p | 22.50p | 0 |
| 01/03/2011 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 28/02/2011 | 23.00p | 23.00p | 22.00p | 23.00p | 8500 |
| 25/02/2011 | 23.00p | 23.50p | 22.00p | 23.00p | 100000 |
| 24/02/2011 | 23.00p | 23.50p | 22.00p | 23.00p | 0 |
| 23/02/2011 | 23.00p | 23.50p | 22.00p | 23.00p | 120000 |
| 22/02/2011 | 23.00p | 23.50p | 22.10p | 23.00p | 0 |
| 21/02/2011 | 23.00p | 23.50p | 22.10p | 23.00p | 2474 |
| 18/02/2011 | 23.00p | 24.00p | 22.00p | 23.00p | 125000 |
| 17/02/2011 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/02/2011 | 23.00p | 23.00p | 23.00p | 23.00p | 4000 |
| 15/02/2011 | 23.00p | 23.67p | 23.00p | 23.00p | 0 |
| 14/02/2011 | 22.25p | 23.67p | 23.00p | 23.00p | 21126 |
| 11/02/2011 | 21.50p | 22.25p | 21.50p | 22.25p | 40000 |
| 10/02/2011 | 22.00p | 22.00p | 21.25p | 22.00p | 0 |
| 09/02/2011 | 22.00p | 22.00p | 21.25p | 22.00p | 0 |
| 08/02/2011 | 22.00p | 22.00p | 22.00p | 22.00p | 5000 |
| 07/02/2011 | 21.50p | 22.00p | 21.50p | 22.00p | 10000 |
| 04/02/2011 | 22.25p | 22.50p | 21.60p | 22.25p | 0 |
| 03/02/2011 | 22.25p | 22.50p | 21.60p | 22.25p | 0 |
| 02/02/2011 | 21.60p | 22.25p | 21.60p | 22.25p | 51 |
| 01/02/2011 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 31/01/2011 | 22.25p | 22.25p | 21.65p | 22.25p | 9653 |
| 28/01/2011 | 22.25p | 22.25p | 21.80p | 22.25p | 15899 |
| 27/01/2011 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 26/01/2011 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 25/01/2011 | 22.25p | 22.25p | 21.60p | 22.25p | 621 |
| 24/01/2011 | 22.25p | 22.38p | 21.50p | 22.25p | 145816 |
| 21/01/2011 | 21.25p | 22.50p | 21.00p | 22.25p | 328732 |
| 20/01/2011 | 21.50p | 21.50p | 20.00p | 21.25p | 19834 |
| 19/01/2011 | 21.50p | 21.50p | 21.40p | 21.50p | 1000 |
| 18/01/2011 | 21.50p | 21.50p | 21.15p | 21.50p | 14057 |
| 17/01/2011 | 22.00p | 22.00p | 20.00p | 21.50p | 0 |
| 14/01/2011 | 22.00p | 22.00p | 20.00p | 22.00p | 130699 |
| 13/01/2011 | 22.00p | 23.00p | 22.00p | 23.00p | 5826 |
| 12/01/2011 | 23.00p | 23.50p | 22.00p | 23.50p | 35388 |
| 11/01/2011 | 23.90p | 24.00p | 22.00p | 24.00p | 8555 |
| 10/01/2011 | 24.00p | 24.00p | 23.00p | 24.00p | 31167 |
| 07/01/2011 | 24.00p | 24.00p | 23.25p | 24.00p | 9454 |
| 06/01/2011 | 24.50p | 24.50p | 23.00p | 24.00p | 44313 |
| 05/01/2011 | 24.50p | 24.50p | 23.00p | 24.50p | 14586 |
| 04/01/2011 | 24.50p | 24.50p | 23.10p | 24.50p | 4406 |
| 31/12/2010 | 25.00p | 25.00p | 24.10p | 24.50p | 9467 |
| 30/12/2010 | 25.00p | 26.00p | 25.00p | 25.00p | 5000 |
| 29/12/2010 | 25.00p | 25.00p | 24.10p | 25.00p | 2120 |
| 24/12/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 19976 |
| 23/12/2010 | 25.50p | 25.50p | 24.00p | 25.00p | 18053 |
| 22/12/2010 | 26.00p | 26.00p | 24.00p | 25.50p | 6789 |
| 21/12/2010 | 26.00p | 26.00p | 25.00p | 26.00p | 9129 |
| 20/12/2010 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits