Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/04/2016 33.25p 33.25p 32.50p 33.25p 15000
13/04/2016 33.25p 33.25p 32.50p 33.25p 1105
12/04/2016 33.25p 33.25p 32.50p 33.25p 120000
11/04/2016 33.25p 33.25p 31.50p 33.25p 60000
08/04/2016 33.25p 33.58p 33.25p 33.25p 18648
07/04/2016 33.25p 33.25p 32.50p 33.25p 133962
06/04/2016 33.25p 33.25p 32.50p 33.25p 23000
05/04/2016 33.25p 33.25p 32.50p 33.25p 140000
04/04/2016 33.25p 33.25p 32.50p 33.25p 0
01/04/2016 33.25p 33.25p 32.50p 33.25p 0
31/03/2016 33.25p 33.25p 31.50p 33.25p 30000
30/03/2016 33.25p 33.25p 33.25p 33.25p 0
29/03/2016 33.25p 33.25p 32.50p 33.25p 2502
24/03/2016 33.25p 33.25p 32.50p 33.25p 387895
23/03/2016 33.25p 33.25p 33.25p 33.25p 0
22/03/2016 33.25p 33.25p 33.25p 33.25p 0
21/03/2016 33.25p 33.25p 32.50p 33.25p 0
18/03/2016 33.25p 33.25p 33.25p 33.25p 0
17/03/2016 32.50p 33.25p 32.50p 33.25p 10000
16/03/2016 32.00p 32.50p 32.00p 32.50p 33956
15/03/2016 31.50p 32.00p 31.00p 32.00p 900
14/03/2016 31.00p 31.50p 31.00p 31.50p 0
11/03/2016 31.00p 31.00p 30.00p 31.00p 50000
10/03/2016 31.00p 31.00p 31.00p 31.00p 0
09/03/2016 31.00p 31.00p 31.00p 31.00p 0
08/03/2016 31.00p 31.00p 30.00p 31.00p 9482
07/03/2016 31.00p 31.50p 29.00p 31.00p 15232
04/03/2016 30.50p 31.00p 30.50p 31.00p 0
03/03/2016 30.50p 30.50p 30.10p 30.50p 37930
02/03/2016 30.50p 30.50p 30.50p 30.50p 0
01/03/2016 30.50p 30.50p 30.00p 30.50p 0
29/02/2016 30.00p 30.95p 30.00p 30.00p 25000
26/02/2016 30.00p 30.00p 30.00p 30.00p 0
25/02/2016 30.00p 30.00p 30.00p 30.00p 0
24/02/2016 30.00p 30.00p 30.00p 30.00p 0
23/02/2016 30.00p 30.00p 30.00p 30.00p 0
22/02/2016 30.00p 30.00p 30.00p 30.00p 0
19/02/2016 30.00p 30.00p 30.00p 30.00p 0
18/02/2016 30.00p 30.00p 30.00p 30.00p 0
17/02/2016 30.00p 30.00p 29.50p 30.00p 0
16/02/2016 30.00p 30.00p 30.00p 30.00p 0
15/02/2016 30.00p 31.00p 29.50p 30.00p 122545
12/02/2016 30.00p 30.00p 30.00p 30.00p 0
11/02/2016 30.00p 30.00p 30.00p 30.00p 0
10/02/2016 30.00p 30.00p 30.00p 30.00p 0
09/02/2016 30.00p 30.00p 30.00p 30.00p 0
08/02/2016 30.00p 30.00p 30.00p 30.00p 0
05/02/2016 30.00p 30.00p 30.00p 30.00p 244
04/02/2016 30.00p 30.00p 30.00p 30.00p 0
03/02/2016 30.00p 30.00p 30.00p 30.00p 0
02/02/2016 30.00p 30.00p 30.00p 30.00p 0
01/02/2016 30.00p 30.00p 29.00p 30.00p 15504
29/01/2016 30.00p 30.00p 30.00p 30.00p 260000
28/01/2016 30.00p 30.00p 30.00p 30.00p 0
27/01/2016 30.00p 30.00p 30.00p 30.00p 0
26/01/2016 30.00p 30.00p 29.50p 30.00p 0
25/01/2016 30.00p 30.00p 29.50p 30.00p 0
22/01/2016 30.00p 30.00p 30.00p 30.00p 0
21/01/2016 30.00p 30.00p 30.00p 30.00p 240000
20/01/2016 30.00p 30.00p 30.00p 30.00p 0
19/01/2016 30.00p 30.00p 29.12p 30.00p 1556
18/01/2016 30.00p 30.00p 29.50p 30.00p 0
15/01/2016 30.00p 30.00p 30.00p 30.00p 0
14/01/2016 30.00p 30.00p 30.00p 30.00p 0
13/01/2016 30.00p 30.00p 29.12p 30.00p 78
12/01/2016 30.50p 30.50p 29.22p 30.00p 4000
11/01/2016 30.50p 30.50p 30.50p 30.50p 0
08/01/2016 30.50p 31.00p 30.50p 30.50p 2530
07/01/2016 31.50p 31.50p 30.50p 30.50p 238
06/01/2016 31.75p 31.75p 31.50p 31.50p 0
05/01/2016 31.75p 31.75p 31.00p 31.75p 5715
04/01/2016 31.75p 31.75p 31.75p 31.75p 0
31/12/2015 31.75p 31.75p 31.00p 31.75p 1000
30/12/2015 31.75p 31.75p 31.75p 31.75p 0
29/12/2015 31.75p 31.75p 31.75p 31.75p 0
24/12/2015 31.75p 31.75p 31.75p 31.75p 0
23/12/2015 31.75p 31.75p 31.00p 31.75p 0
22/12/2015 31.75p 31.75p 31.75p 31.75p 0
21/12/2015 31.75p 31.75p 31.75p 31.75p 0
18/12/2015 31.75p 31.75p 31.75p 31.75p 0
17/12/2015 31.75p 31.75p 31.75p 31.75p 0
16/12/2015 31.75p 31.75p 31.32p 31.75p 170
15/12/2015 31.75p 31.75p 31.75p 31.75p 0
14/12/2015 31.75p 31.75p 31.75p 31.75p 0
11/12/2015 31.75p 31.75p 31.75p 31.75p 0
10/12/2015 31.75p 31.75p 31.75p 31.75p 0
09/12/2015 32.50p 32.50p 31.00p 31.75p 6000
08/12/2015 32.50p 32.50p 32.50p 32.50p 0
07/12/2015 32.50p 33.00p 32.50p 32.50p 222
04/12/2015 32.50p 33.00p 32.50p 32.50p 2992
03/12/2015 32.50p 33.00p 31.10p 32.50p 7012
02/12/2015 32.50p 32.50p 32.50p 32.50p 0
01/12/2015 32.50p 32.50p 32.50p 32.50p 0
30/11/2015 32.50p 32.50p 31.00p 32.50p 124
27/11/2015 32.50p 32.50p 32.50p 32.50p 0
26/11/2015 32.50p 32.50p 31.00p 32.50p 47727
25/11/2015 32.50p 33.53p 32.00p 32.50p 55965
24/11/2015 33.00p 33.00p 32.82p 33.00p 12000
23/11/2015 32.50p 33.00p 32.00p 33.00p 4000
20/11/2015 32.50p 32.50p 32.50p 32.50p 0
19/11/2015 32.50p 33.70p 32.00p 32.50p 47670
18/11/2015 32.50p 32.50p 32.50p 32.50p 0
17/11/2015 32.50p 32.50p 32.50p 32.50p 0
16/11/2015 32.50p 32.50p 32.50p 32.50p 0
13/11/2015 32.50p 32.50p 32.50p 32.50p 0
12/11/2015 32.50p 32.50p 32.50p 32.50p 0
11/11/2015 32.50p 32.50p 32.50p 32.50p 0
10/11/2015 32.50p 32.50p 32.50p 32.50p 0
09/11/2015 32.50p 32.50p 32.50p 32.50p 0
06/11/2015 32.50p 33.00p 32.50p 32.50p 372279
05/11/2015 33.00p 33.40p 32.00p 32.50p 37480
04/11/2015 33.00p 33.00p 33.00p 33.00p 0
03/11/2015 33.00p 33.00p 33.00p 33.00p 0
02/11/2015 33.00p 33.00p 32.00p 33.00p 1237
30/10/2015 33.00p 33.00p 33.00p 33.00p 0
29/10/2015 33.00p 33.50p 33.00p 33.00p 0
28/10/2015 33.00p 33.00p 33.00p 33.00p 0
27/10/2015 33.00p 33.00p 33.00p 33.00p 0
26/10/2015 33.00p 33.00p 33.00p 33.00p 0
23/10/2015 33.00p 33.00p 33.00p 33.00p 0
22/10/2015 33.00p 33.00p 33.00p 33.00p 0
21/10/2015 33.00p 33.00p 33.00p 33.00p 0
20/10/2015 33.00p 33.00p 33.00p 33.00p 0
19/10/2015 33.00p 33.00p 33.00p 33.00p 0
16/10/2015 33.00p 33.00p 33.00p 33.00p 0
15/10/2015 33.00p 33.00p 32.00p 33.00p 479
14/10/2015 33.00p 33.00p 33.00p 33.00p 0
13/10/2015 33.00p 33.00p 33.00p 33.00p 0
12/10/2015 33.00p 33.00p 33.00p 33.00p 0
09/10/2015 32.50p 33.38p 32.50p 33.00p 100000
08/10/2015 32.50p 32.50p 31.36p 32.50p 11
07/10/2015 32.50p 33.30p 32.50p 32.50p 220
06/10/2015 32.50p 32.50p 32.50p 32.50p 0
05/10/2015 32.50p 32.50p 32.50p 32.50p 0
02/10/2015 32.50p 32.50p 32.50p 32.50p 0
01/10/2015 33.00p 33.00p 32.00p 32.50p 3000
30/09/2015 33.00p 33.00p 32.50p 33.00p 0
29/09/2015 33.00p 33.00p 32.50p 33.00p 0
28/09/2015 33.00p 33.00p 33.00p 33.00p 0
25/09/2015 33.00p 33.00p 32.50p 33.00p 0
24/09/2015 33.00p 33.00p 33.00p 33.00p 0
23/09/2015 33.00p 33.00p 32.00p 33.00p 60315
22/09/2015 33.00p 33.00p 33.00p 33.00p 0
21/09/2015 33.00p 33.00p 33.00p 33.00p 0
18/09/2015 33.00p 33.00p 32.00p 33.00p 24907
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

*Close Price adjusted for both dividends and splits