Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/03/2010 43.50p 43.90p 43.50p 43.75p 5000
01/03/2010 43.50p 43.50p 43.50p 43.50p 0
26/02/2010 43.50p 43.50p 43.00p 43.50p 19
25/02/2010 44.00p 44.00p 43.50p 43.50p 0
24/02/2010 43.50p 43.90p 43.50p 43.50p 2500
23/02/2010 43.50p 43.50p 43.25p 43.50p 50000
22/02/2010 43.50p 44.00p 43.50p 43.50p 37
19/02/2010 43.50p 43.50p 43.50p 43.50p 0
18/02/2010 43.50p 43.85p 43.50p 43.50p 456
17/02/2010 43.50p 43.50p 43.50p 43.50p 0
16/02/2010 43.50p 43.50p 43.50p 43.50p 0
15/02/2010 43.00p 43.85p 43.00p 43.50p 2919
12/02/2010 43.00p 43.70p 42.30p 43.00p 13878
11/02/2010 43.00p 43.00p 42.30p 43.00p 2000
10/02/2010 43.50p 43.75p 42.30p 43.00p 13436
09/02/2010 43.50p 43.50p 43.50p 43.50p 0
08/02/2010 44.50p 44.50p 43.30p 43.50p 5500
05/02/2010 46.00p 46.00p 44.50p 44.50p 3708
04/02/2010 47.00p 47.00p 46.00p 46.00p 112334
03/02/2010 47.00p 47.00p 47.00p 47.00p 0
02/02/2010 49.75p 49.75p 47.00p 47.00p 109417
01/02/2010 49.75p 49.75p 49.75p 49.75p 0
29/01/2010 49.75p 49.75p 49.75p 49.75p 0
28/01/2010 49.75p 49.75p 49.75p 49.75p 0
27/01/2010 49.75p 50.00p 49.50p 49.75p 2502
26/01/2010 49.75p 49.75p 49.75p 49.75p 0
25/01/2010 49.75p 49.99p 49.60p 49.75p 10049
22/01/2010 49.75p 49.75p 49.75p 49.75p 0
21/01/2010 49.75p 49.75p 49.75p 49.75p 0
20/01/2010 49.50p 50.00p 49.50p 49.75p 9000
19/01/2010 49.50p 49.50p 49.50p 49.50p 0
18/01/2010 49.00p 49.90p 49.00p 49.50p 102066
15/01/2010 49.00p 50.00p 49.00p 49.00p 76000
14/01/2010 49.00p 50.00p 49.00p 49.00p 7
13/01/2010 48.25p 49.00p 48.00p 48.50p 96000
12/01/2010 48.00p 48.40p 48.00p 48.25p 2000
11/01/2010 48.00p 48.40p 48.00p 48.00p 4132
08/01/2010 48.00p 48.00p 48.00p 48.00p 0
07/01/2010 48.00p 48.80p 47.00p 48.00p 25504
06/01/2010 48.00p 48.80p 47.00p 48.00p 40205
05/01/2010 47.00p 49.00p 47.00p 48.00p 5000
04/01/2010 47.00p 47.00p 47.00p 47.00p 35000
31/12/2009 49.00p 49.00p 44.25p 47.00p 40773
30/12/2009 50.25p 50.25p 43.00p 50.25p 2327566
29/12/2009 50.25p 50.25p 50.25p 50.25p 0
24/12/2009 50.25p 50.50p 50.25p 50.25p 6000
23/12/2009 50.25p 50.25p 50.25p 50.25p 0
22/12/2009 50.25p 50.50p 50.25p 50.25p 12056
21/12/2009 50.25p 50.25p 48.25p 50.25p 2000
18/12/2009 50.25p 50.90p 50.25p 50.25p 30000
17/12/2009 52.75p 52.75p 50.25p 50.25p 10000
16/12/2009 50.75p 50.75p 50.75p 50.75p 0
15/12/2009 50.75p 50.75p 50.75p 50.75p 0
14/12/2009 50.50p 51.00p 50.50p 50.75p 9585
11/12/2009 49.75p 50.00p 49.75p 49.75p 4000
10/12/2009 49.75p 49.75p 49.75p 49.75p 0
09/12/2009 49.00p 50.00p 48.00p 49.75p 79442
08/12/2009 49.00p 49.00p 48.50p 49.00p 23200
07/12/2009 51.25p 51.25p 48.05p 49.00p 24354
04/12/2009 51.25p 51.25p 50.50p 51.25p 12902
03/12/2009 51.50p 52.00p 51.00p 51.25p 30000
02/12/2009 52.00p 52.00p 52.00p 52.00p 0
01/12/2009 51.50p 52.25p 50.10p 52.00p 1922
30/11/2009 51.50p 51.50p 51.50p 51.50p 0
27/11/2009 51.50p 51.50p 51.50p 51.50p 0
26/11/2009 55.00p 55.00p 52.50p 52.50p 47527
25/11/2009 55.00p 55.00p 55.00p 55.00p 0
24/11/2009 55.50p 55.50p 54.70p 55.00p 2500
23/11/2009 55.00p 56.00p 55.00p 55.50p 0
20/11/2009 53.75p 53.75p 53.75p 53.75p 0
19/11/2009 53.75p 54.00p 53.75p 53.75p 5300
18/11/2009 53.75p 53.75p 53.75p 53.75p 0
17/11/2009 53.75p 53.75p 53.75p 53.75p 0
16/11/2009 53.75p 53.75p 53.75p 53.75p 0
13/11/2009 54.25p 54.25p 53.70p 53.75p 19514
12/11/2009 54.25p 54.25p 54.25p 54.25p 0
11/11/2009 54.25p 54.25p 54.25p 54.25p 0
10/11/2009 54.50p 54.25p 54.05p 54.25p 20000
09/11/2009 54.50p 54.50p 54.50p 54.50p 0
06/11/2009 51.50p 54.50p 51.50p 54.50p 10362
05/11/2009 51.50p 51.50p 51.50p 51.50p 1300
04/11/2009 51.50p 51.50p 51.50p 51.50p 0
03/11/2009 52.00p 52.00p 51.50p 51.50p 0
02/11/2009 49.00p 53.75p 48.40p 52.00p 57781
30/10/2009 48.50p 49.60p 49.00p 49.00p 29885
29/10/2009 48.50p 48.50p 47.25p 48.50p 1931
28/10/2009 48.50p 48.50p 47.00p 48.50p 1100
27/10/2009 51.00p 51.00p 48.50p 48.50p 1234
26/10/2009 52.50p 51.50p 49.00p 51.00p 14911
23/10/2009 52.00p 52.00p 50.50p 52.00p 1811
22/10/2009 52.00p 52.20p 52.00p 52.00p 951
21/10/2009 52.00p 52.00p 52.00p 52.00p 0
20/10/2009 52.50p 52.00p 51.13p 52.00p 2000
19/10/2009 52.50p 52.50p 52.50p 52.50p 0
16/10/2009 52.50p 52.65p 52.50p 52.50p 170
15/10/2009 53.00p 53.00p 52.50p 52.50p 0
14/10/2009 54.50p 53.25p 51.00p 53.00p 4032
13/10/2009 56.50p 54.50p 54.50p 54.50p 3400
12/10/2009 56.50p 56.95p 56.00p 56.50p 25817
09/10/2009 56.50p 57.00p 56.50p 56.50p 5000
08/10/2009 55.25p 56.50p 55.25p 56.50p 24910
07/10/2009 52.50p 54.75p 52.75p 54.75p 77092
06/10/2009 52.50p 52.50p 52.50p 52.50p 0
05/10/2009 53.00p 52.60p 52.50p 52.50p 100835
02/10/2009 53.00p 53.00p 53.00p 53.00p 0
01/10/2009 53.00p 53.05p 53.00p 53.00p 4574
30/09/2009 53.00p 53.00p 53.00p 53.00p 0
29/09/2009 53.00p 53.00p 52.25p 53.00p 6254
28/09/2009 52.00p 52.50p 52.00p 52.50p 5000
25/09/2009 52.00p 53.00p 52.00p 52.00p 27003
24/09/2009 51.50p 52.00p 52.00p 52.00p 1210
23/09/2009 51.50p 52.75p 51.50p 51.50p 3000
22/09/2009 51.50p 51.50p 50.00p 51.50p 2915
21/09/2009 51.50p 52.50p 50.00p 51.50p 3755

*Close Price adjusted for both dividends and splits