Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/09/2014 28.00p 28.00p 27.60p 28.00p 3739
12/09/2014 28.00p 28.00p 28.00p 28.00p 0
11/09/2014 28.00p 28.00p 28.00p 28.00p 0
10/09/2014 28.00p 28.00p 28.00p 28.00p 0
09/09/2014 28.00p 28.00p 28.00p 28.00p 0
08/09/2014 28.00p 28.00p 28.00p 28.00p 0
05/09/2014 28.00p 28.25p 27.20p 28.00p 3259
04/09/2014 28.00p 28.00p 28.00p 28.00p 0
03/09/2014 28.00p 28.00p 27.11p 28.00p 6007
02/09/2014 28.00p 28.00p 28.00p 28.00p 0
01/09/2014 28.00p 28.00p 27.11p 28.00p 1850
29/08/2014 28.00p 28.00p 28.00p 28.00p 0
28/08/2014 28.00p 28.00p 27.10p 28.00p 11997
27/08/2014 28.00p 28.50p 27.16p 28.00p 30597
26/08/2014 28.00p 28.75p 28.00p 28.00p 120000
22/08/2014 28.00p 28.00p 27.50p 28.00p 0
21/08/2014 28.00p 28.00p 28.00p 28.00p 0
20/08/2014 28.00p 28.00p 27.00p 28.00p 132
19/08/2014 28.00p 28.00p 28.00p 28.00p 0
18/08/2014 28.00p 28.00p 27.00p 28.00p 6564
15/08/2014 28.00p 28.00p 27.00p 28.00p 27655
14/08/2014 28.00p 28.00p 28.00p 28.00p 0
13/08/2014 28.00p 28.00p 28.00p 28.00p 0
12/08/2014 28.00p 28.00p 28.00p 28.00p 0
11/08/2014 28.00p 28.00p 27.00p 28.00p 16543
08/08/2014 28.00p 28.00p 28.00p 28.00p 0
07/08/2014 28.00p 28.35p 27.00p 28.00p 24401
06/08/2014 28.00p 28.00p 27.00p 28.00p 0
05/08/2014 28.00p 28.00p 27.00p 28.00p 13260
04/08/2014 28.50p 28.50p 27.00p 28.00p 70194
01/08/2014 28.50p 29.00p 28.00p 28.50p 0
31/07/2014 29.00p 29.00p 28.00p 28.50p 20995
30/07/2014 29.00p 29.10p 28.50p 29.00p 8720
29/07/2014 29.00p 29.20p 28.50p 29.00p 12309
28/07/2014 29.25p 29.50p 29.00p 29.25p 96528
25/07/2014 29.25p 29.50p 29.00p 29.25p 20345
24/07/2014 29.25p 29.25p 29.00p 29.25p 770
23/07/2014 29.00p 29.50p 29.00p 29.00p 5000
22/07/2014 29.00p 29.00p 28.70p 29.00p 10453
21/07/2014 29.00p 29.00p 28.50p 29.00p 0
18/07/2014 29.00p 29.00p 28.50p 29.00p 46687
17/07/2014 29.00p 29.00p 28.50p 29.00p 31436
16/07/2014 29.00p 29.50p 28.50p 29.00p 57045
15/07/2014 29.00p 29.00p 28.50p 29.00p 0
14/07/2014 29.00p 29.00p 28.50p 29.00p 46976
11/07/2014 29.00p 29.00p 28.50p 29.00p 50000
10/07/2014 29.00p 29.00p 28.50p 29.00p 33835
09/07/2014 29.00p 29.00p 28.50p 29.00p 12000
08/07/2014 29.25p 29.25p 28.50p 29.00p 8003
07/07/2014 29.00p 29.00p 28.50p 29.00p 6845
04/07/2014 29.25p 29.25p 28.00p 29.00p 129367
03/07/2014 29.25p 29.35p 29.00p 29.25p 98776
02/07/2014 29.25p 29.50p 28.75p 29.25p 0
01/07/2014 29.25p 29.25p 29.00p 29.25p 7733
30/06/2014 29.25p 29.50p 28.75p 29.25p 11976
27/06/2014 29.25p 29.50p 28.75p 29.25p 0
26/06/2014 29.25p 29.50p 28.75p 29.25p 0
25/06/2014 29.25p 29.50p 28.75p 29.25p 0
24/06/2014 29.25p 29.25p 29.00p 29.25p 0
23/06/2014 29.25p 29.25p 29.00p 29.25p 1045
20/06/2014 29.25p 29.25p 29.00p 29.25p 46242
19/06/2014 29.25p 29.25p 29.00p 29.25p 5000
18/06/2014 29.25p 29.25p 29.00p 29.25p 136673
17/06/2014 29.25p 29.50p 29.25p 29.25p 15720
16/06/2014 29.25p 29.25p 27.50p 29.25p 0
13/06/2014 29.25p 29.25p 27.50p 29.25p 0
12/06/2014 29.25p 29.25p 27.50p 29.25p 2424
11/06/2014 29.25p 29.25p 29.00p 29.25p 0
10/06/2014 29.25p 29.25p 29.00p 29.25p 3809
09/06/2014 29.25p 29.50p 29.25p 29.25p 12087
06/06/2014 29.37p 29.50p 28.75p 29.25p 2500
05/06/2014 29.62p 29.62p 29.37p 29.37p 20000
04/06/2014 29.62p 29.62p 29.50p 29.62p 1060
03/06/2014 29.62p 30.00p 29.12p 29.62p 53755
02/06/2014 29.62p 29.62p 29.50p 29.62p 13761
30/05/2014 29.62p 29.62p 29.50p 29.62p 50000
29/05/2014 29.62p 29.62p 29.50p 29.62p 2388
28/05/2014 29.62p 30.00p 29.12p 29.62p 1645
27/05/2014 29.62p 29.62p 29.50p 29.62p 2263
23/05/2014 29.62p 29.62p 29.50p 29.62p 0
22/05/2014 29.62p 29.62p 29.50p 29.62p 3583
21/05/2014 29.62p 29.62p 29.50p 29.62p 49140
20/05/2014 29.62p 29.62p 29.50p 29.62p 8038
19/05/2014 29.75p 29.75p 29.50p 29.62p 8000
16/05/2014 29.75p 29.75p 29.50p 29.75p 0
15/05/2014 29.75p 29.75p 29.50p 29.75p 51940
14/05/2014 30.25p 30.25p 29.50p 29.75p 28002
13/05/2014 30.75p 30.75p 29.75p 30.25p 29
12/05/2014 30.75p 31.00p 30.75p 31.00p 0
09/05/2014 30.75p 31.00p 30.75p 31.00p 15000
08/05/2014 30.75p 30.75p 29.50p 30.75p 0
07/05/2014 30.75p 30.75p 29.50p 30.75p 0
06/05/2014 30.75p 30.75p 29.50p 30.75p 10123
02/05/2014 30.75p 30.75p 29.50p 30.75p 1064
01/05/2014 30.75p 30.75p 29.50p 30.75p 1044
30/04/2014 30.75p 30.75p 29.50p 30.75p 20000
29/04/2014 30.75p 30.75p 29.50p 30.75p 5307
28/04/2014 30.75p 30.75p 29.50p 30.75p 3736
25/04/2014 30.75p 30.75p 29.50p 30.75p 0
24/04/2014 30.75p 30.75p 29.50p 30.75p 3893
23/04/2014 30.75p 30.75p 29.50p 30.75p 1371
22/04/2014 30.75p 31.10p 29.50p 30.75p 0
17/04/2014 30.75p 31.10p 29.50p 30.75p 0
16/04/2014 30.75p 31.10p 29.50p 30.75p 0
15/04/2014 30.75p 31.10p 29.50p 30.75p 4061
14/04/2014 30.75p 30.75p 29.50p 30.75p 5000
11/04/2014 30.75p 31.38p 29.50p 30.75p 85159
10/04/2014 30.75p 30.75p 29.50p 30.75p 1427
09/04/2014 30.75p 31.50p 29.88p 30.75p 7500
08/04/2014 30.75p 30.75p 29.50p 30.75p 69358
07/04/2014 30.75p 30.75p 29.50p 30.75p 81804
04/04/2014 30.75p 30.75p 29.50p 30.75p 0
03/04/2014 30.75p 30.75p 29.50p 30.75p 4611
02/04/2014 30.75p 31.00p 29.50p 30.75p 85732
01/04/2014 31.00p 31.00p 30.00p 30.75p 30385
31/03/2014 31.00p 31.00p 30.20p 31.00p 3331
28/03/2014 31.00p 32.00p 30.00p 30.00p 175046
27/03/2014 31.00p 31.47p 31.00p 31.00p 190
26/03/2014 30.75p 32.00p 29.50p 31.00p 26360
25/03/2014 32.50p 33.10p 29.50p 30.75p 754879
24/03/2014 33.25p 33.25p 32.00p 32.50p 71522
21/03/2014 32.50p 34.00p 32.25p 32.50p 204772
20/03/2014 34.50p 39.00p 32.00p 32.50p 370856
19/03/2014 28.50p 36.42p 28.50p 34.50p 300592
18/03/2014 27.50p 29.00p 27.25p 28.50p 259776
17/03/2014 25.75p 25.75p 25.00p 25.50p 19844
14/03/2014 25.75p 25.75p 24.67p 25.75p 0
13/03/2014 25.75p 25.75p 24.67p 25.75p 5000
12/03/2014 25.75p 25.75p 24.67p 25.75p 12000
11/03/2014 26.50p 26.50p 24.75p 25.75p 64895
10/03/2014 26.63p 26.63p 25.00p 26.50p 35502
07/03/2014 26.63p 26.63p 26.55p 26.63p 3700
06/03/2014 26.63p 26.64p 26.00p 26.63p 2544
05/03/2014 26.63p 26.63p 25.25p 26.63p 12500
04/03/2014 26.63p 26.70p 25.25p 26.63p 9448
03/03/2014 26.63p 26.63p 25.25p 26.63p 35088
28/02/2014 26.63p 26.63p 25.50p 26.63p 0
27/02/2014 26.63p 26.63p 25.50p 26.63p 1957
26/02/2014 26.63p 27.25p 26.00p 26.63p 7208
25/02/2014 24.63p 26.70p 24.63p 26.12p 64676
24/02/2014 24.50p 25.00p 24.50p 24.63p 4087
21/02/2014 24.50p 24.88p 24.00p 24.50p 451323
20/02/2014 24.50p 24.70p 24.00p 24.50p 46159
19/02/2014 24.50p 24.70p 24.50p 24.50p 8097
18/02/2014 24.50p 25.24p 24.00p 24.50p 33169
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

*Close Price adjusted for both dividends and splits