Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2021 10.75p 10.75p 10.30p 10.75p 38851
20/12/2021 10.75p 10.75p 10.75p 10.75p 0
17/12/2021 10.75p 10.75p 10.75p 10.75p 0
16/12/2021 10.75p 10.75p 10.75p 10.75p 0
15/12/2021 10.75p 10.97p 10.50p 10.75p 115000
14/12/2021 10.75p 10.95p 10.75p 10.75p 136
13/12/2021 10.75p 10.75p 10.75p 10.75p 0
10/12/2021 11.00p 11.00p 10.75p 10.75p 0
09/12/2021 11.50p 11.50p 10.50p 11.00p 104639
08/12/2021 11.75p 12.00p 11.50p 11.50p 110000
07/12/2021 11.75p 11.75p 11.05p 11.75p 600
06/12/2021 11.75p 12.30p 11.05p 11.75p 8491
03/12/2021 12.00p 12.00p 10.75p 11.75p 200000
02/12/2021 12.00p 12.57p 11.17p 12.00p 36150
01/12/2021 12.00p 12.59p 11.16p 12.00p 27990
30/11/2021 12.00p 12.70p 12.00p 12.00p 1485
29/11/2021 12.00p 12.00p 12.00p 12.00p 0
26/11/2021 12.00p 12.00p 11.18p 12.00p 11558
25/11/2021 12.00p 12.10p 12.00p 12.00p 18952
24/11/2021 12.00p 12.20p 11.70p 12.00p 48446
23/11/2021 12.25p 12.25p 12.00p 12.00p 10000
22/11/2021 12.25p 12.25p 12.10p 12.25p 20074
19/11/2021 12.00p 12.98p 12.00p 12.25p 75000
18/11/2021 12.00p 12.00p 12.00p 12.00p 0
17/11/2021 12.00p 12.00p 12.00p 12.00p 0
16/11/2021 12.50p 12.50p 12.00p 12.00p 0
15/11/2021 12.00p 13.00p 12.00p 12.50p 118667
12/11/2021 12.00p 12.96p 12.00p 12.00p 1000
11/11/2021 12.00p 12.00p 12.00p 12.00p 0
10/11/2021 12.00p 12.48p 12.00p 12.00p 16761
09/11/2021 12.00p 12.00p 11.60p 12.00p 54445
08/11/2021 12.00p 12.00p 11.60p 12.00p 10499
05/11/2021 11.50p 12.00p 11.50p 12.00p 10000
04/11/2021 11.50p 11.50p 11.25p 11.50p 11543
03/11/2021 11.50p 12.00p 11.50p 11.50p 138000
02/11/2021 11.50p 11.50p 11.50p 11.50p 0
01/11/2021 11.50p 11.50p 11.10p 11.50p 80462
29/10/2021 11.50p 11.50p 11.40p 11.50p 9447
28/10/2021 11.50p 11.50p 11.50p 11.50p 0
27/10/2021 11.75p 11.75p 11.50p 11.50p 100000
26/10/2021 10.25p 12.00p 10.25p 11.75p 137258
25/10/2021 10.25p 10.25p 10.25p 10.25p 0
22/10/2021 10.25p 10.80p 9.82p 10.25p 31651
21/10/2021 11.00p 11.10p 9.50p 10.25p 102500
20/10/2021 10.75p 11.25p 10.50p 11.00p 175457
19/10/2021 10.75p 11.43p 10.75p 10.75p 20000
18/10/2021 10.75p 10.75p 10.75p 10.75p 0
15/10/2021 10.75p 10.95p 10.75p 10.75p 61000
14/10/2021 10.75p 11.17p 10.05p 10.75p 48196
13/10/2021 10.75p 10.75p 10.75p 10.75p 0
12/10/2021 11.25p 11.25p 10.65p 10.75p 39000
11/10/2021 11.25p 11.25p 10.55p 11.25p 50000
08/10/2021 11.25p 11.25p 10.70p 11.25p 99000
07/10/2021 11.25p 11.25p 11.25p 11.25p 0
06/10/2021 11.25p 11.25p 11.25p 11.25p 0
05/10/2021 11.25p 11.64p 11.25p 11.25p 10000
04/10/2021 11.25p 11.65p 10.67p 11.25p 20971
01/10/2021 11.25p 11.68p 11.25p 11.25p 10000
30/09/2021 10.50p 11.68p 10.50p 11.25p 108955
29/09/2021 10.50p 10.50p 10.50p 10.50p 0
28/09/2021 10.50p 10.69p 10.05p 10.50p 21489
27/09/2021 12.50p 12.50p 10.10p 10.50p 80785
24/09/2021 12.50p 12.50p 12.10p 12.50p 1945
23/09/2021 12.50p 12.50p 12.03p 12.50p 8262
22/09/2021 12.50p 12.50p 12.50p 12.50p 0
21/09/2021 12.50p 12.70p 12.10p 12.50p 6090
20/09/2021 12.50p 12.50p 12.10p 12.50p 5641
17/09/2021 12.50p 12.50p 12.50p 12.50p 0
16/09/2021 12.50p 12.50p 12.50p 12.50p 0
15/09/2021 12.50p 12.50p 12.50p 12.50p 0
14/09/2021 12.50p 12.50p 12.50p 12.50p 0
13/09/2021 12.50p 12.50p 12.10p 12.50p 419
10/09/2021 12.50p 12.75p 12.00p 12.50p 13847
09/09/2021 12.50p 12.50p 12.00p 12.50p 12000
08/09/2021 12.50p 12.50p 12.10p 12.50p 3405
07/09/2021 12.50p 12.50p 12.50p 12.50p 0
06/09/2021 12.50p 12.50p 12.50p 12.50p 0
03/09/2021 12.50p 12.50p 12.00p 12.50p 37020
02/09/2021 12.50p 12.50p 12.33p 12.50p 1
01/09/2021 12.50p 12.50p 12.00p 12.50p 25000
31/08/2021 12.50p 12.50p 12.33p 12.50p 8150
30/08/2021 12.50p 12.90p 12.50p 12.50p 63
27/08/2021 12.50p 12.90p 12.50p 12.50p 63
26/08/2021 12.50p 12.50p 12.33p 12.50p 208
25/08/2021 13.75p 13.75p 12.27p 12.50p 301807
24/08/2021 11.50p 11.50p 11.50p 11.50p 0
23/08/2021 11.50p 11.50p 11.50p 11.50p 0
20/08/2021 11.50p 11.50p 11.50p 11.50p 0
19/08/2021 12.00p 12.00p 11.02p 11.50p 125000
18/08/2021 12.00p 12.66p 12.00p 12.00p 7876
17/08/2021 12.25p 12.25p 11.75p 12.00p 47652
16/08/2021 12.25p 12.25p 11.75p 12.25p 2
13/08/2021 12.25p 12.75p 12.25p 12.25p 16470
12/08/2021 12.25p 12.25p 12.25p 12.25p 0
11/08/2021 11.25p 12.25p 11.25p 12.25p 39200
10/08/2021 11.25p 11.46p 11.06p 11.25p 172630
09/08/2021 11.25p 11.25p 11.06p 11.25p 6901
06/08/2021 11.25p 11.25p 11.06p 11.25p 409
05/08/2021 11.25p 11.25p 11.25p 11.25p 0
04/08/2021 11.25p 11.48p 11.25p 11.25p 4569
03/08/2021 11.25p 11.35p 11.06p 11.25p 35500
02/08/2021 11.25p 11.25p 11.06p 11.25p 53898
30/07/2021 11.25p 11.50p 11.25p 11.25p 10000
29/07/2021 11.00p 11.50p 11.00p 11.25p 3932
28/07/2021 11.00p 11.00p 11.00p 11.00p 0
27/07/2021 11.00p 11.43p 10.88p 11.00p 55000
26/07/2021 10.50p 11.05p 10.08p 11.00p 122072
23/07/2021 10.50p 10.75p 10.01p 10.50p 207159
22/07/2021 10.50p 10.50p 10.50p 10.50p 0
21/07/2021 10.50p 10.50p 10.50p 10.50p 0
20/07/2021 10.50p 10.50p 10.25p 10.50p 29673
19/07/2021 10.50p 10.50p 10.35p 10.50p 15438
16/07/2021 11.75p 11.95p 10.35p 10.50p 283882
15/07/2021 11.50p 11.50p 11.43p 11.50p 8682
14/07/2021 11.50p 11.50p 11.00p 11.50p 10640
13/07/2021 11.50p 11.95p 11.00p 11.50p 197198
12/07/2021 12.25p 12.25p 10.30p 11.50p 358232
09/07/2021 12.25p 12.25p 11.52p 12.25p 30661
08/07/2021 12.25p 12.25p 12.10p 12.25p 35518
07/07/2021 12.25p 12.25p 11.50p 12.25p 85063
06/07/2021 12.50p 12.50p 12.00p 12.25p 161309
05/07/2021 12.50p 12.70p 12.00p 12.50p 8508
02/07/2021 12.50p 12.50p 12.50p 12.50p 0
01/07/2021 13.00p 13.00p 12.00p 12.50p 1000
30/06/2021 12.50p 12.50p 12.00p 12.50p 6248
29/06/2021 12.50p 12.80p 12.50p 12.50p 10000
28/06/2021 13.50p 13.50p 12.25p 12.50p 38759
25/06/2021 13.50p 13.50p 12.65p 13.50p 39911
24/06/2021 13.50p 13.50p 13.50p 13.50p 0
23/06/2021 14.00p 14.00p 12.50p 13.50p 333879
22/06/2021 14.25p 14.25p 13.52p 14.00p 77485
21/06/2021 15.00p 15.00p 13.54p 14.25p 39926
18/06/2021 15.75p 15.75p 14.50p 15.00p 110546
17/06/2021 15.75p 15.75p 15.75p 15.75p 0
16/06/2021 15.75p 15.75p 15.00p 15.75p 42150
15/06/2021 15.75p 16.25p 15.60p 15.75p 62877
14/06/2021 15.75p 16.43p 15.54p 15.75p 20627
11/06/2021 16.00p 16.28p 15.60p 15.75p 36300
10/06/2021 16.50p 16.50p 15.06p 15.75p 125000
09/06/2021 16.50p 16.70p 16.00p 16.50p 12218
08/06/2021 15.00p 16.50p 15.00p 16.50p 128645
07/06/2021 15.00p 15.20p 14.80p 15.00p 49113
04/06/2021 15.00p 15.00p 14.67p 15.00p 4138
03/06/2021 15.00p 15.00p 14.64p 15.00p 37810
02/06/2021 16.25p 16.25p 14.50p 15.00p 450095
01/06/2021 16.00p 16.70p 16.00p 16.25p 60000
31/05/2021 16.00p 17.20p 15.70p 16.00p 457583
28/05/2021 16.00p 17.20p 15.70p 16.00p 457583
27/05/2021 16.00p 16.00p 15.70p 16.00p 118491
26/05/2021 16.25p 16.50p 15.50p 16.00p 106731
25/05/2021 16.00p 17.50p 15.50p 16.50p 394235
24/05/2021 12.65p 17.90p 12.50p 16.00p 881808
21/05/2021 12.75p 12.93p 12.50p 12.65p 87788
20/05/2021 12.75p 12.75p 12.00p 12.75p 74637
19/05/2021 13.25p 13.25p 12.51p 12.75p 143844
18/05/2021 13.25p 13.80p 12.85p 13.25p 166233
17/05/2021 13.25p 13.80p 12.83p 13.25p 196899
14/05/2021 13.25p 13.90p 12.77p 13.25p 51124
13/05/2021 11.50p 13.50p 11.50p 13.25p 826187
12/05/2021 11.75p 11.75p 11.15p 11.50p 156295
11/05/2021 12.25p 12.25p 11.15p 11.75p 35841
10/05/2021 12.75p 12.75p 11.00p 12.25p 407239
07/05/2021 13.70p 13.70p 12.00p 12.75p 244666
06/05/2021 14.10p 14.10p 13.30p 13.70p 148977
05/05/2021 14.50p 14.50p 13.00p 14.25p 138216
04/05/2021 14.50p 14.80p 14.00p 14.50p 201272
03/05/2021 14.65p 15.80p 14.31p 14.50p 480188
30/04/2021 14.65p 15.80p 14.31p 14.50p 480188
29/04/2021 13.10p 14.99p 13.10p 14.65p 368378
28/04/2021 13.00p 13.49p 12.86p 13.10p 226963
27/04/2021 12.75p 13.49p 12.55p 13.00p 188062
26/04/2021 10.75p 15.00p 10.75p 12.75p 544955
23/04/2021 10.75p 10.90p 10.65p 10.75p 93624
22/04/2021 10.75p 10.81p 10.75p 10.75p 27899
21/04/2021 10.75p 10.81p 10.50p 10.75p 116974
20/04/2021 11.75p 11.98p 10.50p 10.75p 144950
19/04/2021 11.75p 11.75p 11.38p 11.75p 50000
16/04/2021 10.75p 12.86p 10.50p 11.75p 522944
15/04/2021 10.75p 11.20p 10.75p 10.75p 3504
14/04/2021 10.75p 11.30p 10.14p 10.75p 179807
13/04/2021 10.75p 10.75p 10.08p 10.75p 10000
12/04/2021 10.75p 10.75p 10.00p 10.75p 5742
09/04/2021 10.75p 11.00p 10.02p 10.75p 82379
08/04/2021 10.75p 10.75p 10.02p 10.75p 5908
07/04/2021 10.75p 11.20p 10.02p 10.75p 8362
06/04/2021 10.75p 11.30p 10.00p 10.75p 233256
05/04/2021 10.75p 11.26p 10.39p 10.75p 108726
02/04/2021 10.75p 11.26p 10.39p 10.75p 108726
01/04/2021 10.75p 11.26p 10.39p 10.75p 108726
31/03/2021 10.75p 11.30p 10.75p 10.75p 400
30/03/2021 11.00p 11.34p 10.77p 11.00p 97301
29/03/2021 11.00p 11.49p 10.75p 11.00p 129508
26/03/2021 9.75p 11.50p 9.75p 11.00p 308680
25/03/2021 9.75p 11.00p 9.75p 9.75p 84120
24/03/2021 10.00p 10.31p 9.70p 9.75p 146283
23/03/2021 9.75p 10.40p 9.50p 10.00p 79800
22/03/2021 9.00p 9.75p 9.00p 9.75p 10000
19/03/2021 9.00p 9.50p 9.00p 9.00p 26052
18/03/2021 9.13p 9.50p 8.85p 9.00p 143517
17/03/2021 8.50p 9.25p 8.50p 9.13p 45863

*Close Price adjusted for both dividends and splits