Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/02/2013 11.00p 11.38p 10.50p 11.00p 0
12/02/2013 11.00p 11.38p 10.50p 11.00p 0
11/02/2013 11.38p 11.38p 10.50p 11.00p 11470
08/02/2013 11.63p 11.63p 10.50p 11.38p 10455
07/02/2013 11.63p 11.75p 11.63p 11.63p 4664
06/02/2013 11.63p 11.63p 10.00p 11.63p 0
05/02/2013 11.63p 11.63p 10.00p 11.63p 0
04/02/2013 11.63p 11.63p 10.00p 11.63p 23433
01/02/2013 11.63p 11.63p 11.01p 11.63p 0
31/01/2013 11.63p 11.63p 11.01p 11.63p 7
30/01/2013 12.00p 12.00p 11.00p 11.63p 85567
29/01/2013 12.00p 12.00p 11.50p 12.00p 0
28/01/2013 12.00p 12.00p 11.50p 12.00p 0
25/01/2013 12.00p 12.00p 11.50p 12.00p 0
24/01/2013 12.00p 12.00p 11.50p 12.00p 0
23/01/2013 12.00p 12.00p 11.50p 12.00p 0
22/01/2013 12.00p 12.00p 11.50p 12.00p 0
21/01/2013 12.00p 12.00p 11.50p 12.00p 0
18/01/2013 12.00p 12.00p 11.50p 12.00p 0
17/01/2013 12.00p 12.00p 11.50p 12.00p 68
16/01/2013 12.00p 12.00p 11.50p 12.00p 63
15/01/2013 12.00p 12.00p 11.51p 12.00p 0
14/01/2013 12.00p 12.00p 11.51p 12.00p 0
11/01/2013 12.00p 12.00p 11.51p 12.00p 0
10/01/2013 12.00p 12.00p 11.51p 12.00p 0
09/01/2013 12.00p 12.00p 11.51p 12.00p 76960
08/01/2013 12.00p 12.00p 11.51p 12.00p 0
07/01/2013 12.00p 12.00p 11.51p 12.00p 20789
04/01/2013 12.00p 12.00p 11.50p 12.00p 0
03/01/2013 12.00p 12.00p 11.50p 12.00p 0
02/01/2013 12.00p 12.00p 11.50p 12.00p 0
31/12/2012 11.75p 12.00p 11.50p 12.00p 0
28/12/2012 12.00p 12.00p 11.50p 12.00p 0
27/12/2012 12.00p 12.00p 11.50p 12.00p 0
24/12/2012 12.00p 12.00p 11.50p 12.00p 2759
21/12/2012 12.00p 12.50p 11.50p 12.00p 0
20/12/2012 12.00p 12.00p 11.50p 12.00p 14
19/12/2012 12.00p 12.25p 12.00p 12.00p 0
18/12/2012 12.00p 12.25p 12.00p 12.00p 0
17/12/2012 12.00p 12.25p 12.00p 12.00p 0
14/12/2012 12.00p 12.25p 12.00p 12.00p 0
13/12/2012 12.00p 12.25p 12.00p 12.00p 0
12/12/2012 12.25p 12.25p 12.00p 12.00p 5000
11/12/2012 12.25p 12.25p 12.19p 12.25p 0
10/12/2012 12.25p 12.25p 12.19p 12.25p 0
07/12/2012 12.25p 12.25p 12.19p 12.25p 1992
06/12/2012 12.25p 12.25p 12.00p 12.25p 195392
05/12/2012 13.00p 13.00p 12.50p 12.50p 208637
04/12/2012 13.00p 14.00p 13.00p 13.00p 0
03/12/2012 13.00p 14.00p 13.00p 13.00p 0
30/11/2012 13.25p 14.00p 13.25p 13.25p 0
29/11/2012 13.25p 14.00p 13.25p 13.25p 0
28/11/2012 14.00p 14.00p 13.25p 13.25p 5000
27/11/2012 14.50p 14.50p 13.50p 14.00p 40493
26/11/2012 14.50p 14.62p 14.50p 14.50p 0
23/11/2012 14.50p 14.62p 14.50p 14.50p 0
22/11/2012 14.50p 14.62p 14.50p 14.50p 0
21/11/2012 14.50p 14.62p 14.50p 14.50p 0
20/11/2012 14.50p 14.62p 14.50p 14.50p 0
19/11/2012 14.50p 14.62p 14.50p 14.50p 2400
16/11/2012 14.50p 14.50p 14.00p 14.50p 1076
15/11/2012 14.50p 14.50p 14.00p 14.50p 0
14/11/2012 14.50p 14.50p 14.00p 14.50p 0
13/11/2012 14.50p 14.50p 14.00p 14.50p 5372
12/11/2012 14.50p 14.64p 14.50p 14.50p 0
09/11/2012 14.50p 14.64p 14.50p 14.50p 0
08/11/2012 14.50p 14.64p 14.50p 14.50p 0
07/11/2012 14.50p 14.64p 14.50p 14.50p 327
06/11/2012 14.50p 14.50p 14.00p 14.50p 0
05/11/2012 14.50p 14.50p 14.00p 14.50p 86
02/11/2012 14.50p 14.62p 14.01p 14.50p 0
01/11/2012 14.50p 14.62p 14.01p 14.50p 0
31/10/2012 14.50p 14.62p 14.01p 14.50p 0
30/10/2012 14.50p 14.62p 14.01p 14.50p 0
29/10/2012 14.50p 14.62p 14.01p 14.50p 0
26/10/2012 14.50p 14.62p 14.01p 14.50p 0
25/10/2012 14.50p 14.62p 14.01p 14.50p 0
24/10/2012 14.50p 14.62p 14.01p 14.50p 0
23/10/2012 14.62p 14.62p 14.01p 14.50p 0
22/10/2012 14.62p 14.62p 14.01p 14.62p 65
19/10/2012 14.62p 14.62p 14.00p 14.62p 2219
18/10/2012 14.62p 15.13p 14.25p 14.62p 0
17/10/2012 15.13p 15.13p 14.25p 14.62p 52500
16/10/2012 15.25p 15.50p 14.75p 15.25p 0
15/10/2012 15.25p 15.50p 14.75p 15.25p 0
12/10/2012 14.75p 15.50p 14.75p 15.25p 0
11/10/2012 15.25p 15.25p 15.15p 15.25p 0
10/10/2012 15.25p 15.25p 15.15p 15.25p 759
09/10/2012 15.25p 15.50p 15.15p 15.25p 0
08/10/2012 15.25p 15.50p 15.15p 15.25p 0
05/10/2012 15.50p 15.50p 15.15p 15.25p 316
04/10/2012 15.50p 15.50p 15.00p 15.25p 15000
03/10/2012 15.50p 15.50p 15.00p 15.50p 50434
02/10/2012 15.50p 15.60p 15.50p 15.50p 0
01/10/2012 15.50p 15.60p 15.50p 15.50p 5128
28/09/2012 15.50p 16.00p 15.50p 15.50p 948
27/09/2012 15.50p 15.64p 15.01p 15.50p 0
26/09/2012 15.50p 15.64p 15.01p 15.50p 0
25/09/2012 15.50p 15.64p 15.01p 15.50p 0
24/09/2012 15.50p 15.64p 15.01p 15.50p 0
21/09/2012 15.50p 15.64p 15.01p 15.50p 2179
20/09/2012 15.50p 15.50p 15.00p 15.50p 0
19/09/2012 15.50p 15.50p 15.00p 15.50p 350000
18/09/2012 15.50p 15.64p 15.00p 15.50p 0
17/09/2012 15.50p 15.64p 15.00p 15.50p 100000
14/09/2012 15.50p 15.64p 15.21p 15.50p 42709
13/09/2012 15.50p 16.00p 15.50p 15.50p 24532
12/09/2012 15.50p 15.50p 15.25p 15.50p 0
11/09/2012 15.50p 15.50p 15.25p 15.50p 0
10/09/2012 15.25p 15.32p 15.25p 15.25p 0
07/09/2012 15.25p 15.32p 15.25p 15.25p 0
06/09/2012 15.25p 15.32p 15.25p 15.25p 312
05/09/2012 15.25p 15.25p 15.00p 15.25p 0
04/09/2012 15.25p 15.25p 15.00p 15.25p 0
03/09/2012 15.25p 15.25p 15.00p 15.25p 0
31/08/2012 15.25p 15.25p 15.00p 15.25p 1074
30/08/2012 15.25p 15.50p 15.25p 15.25p 0
29/08/2012 15.25p 15.50p 15.25p 15.25p 1927
28/08/2012 15.25p 15.25p 15.00p 15.25p 0
24/08/2012 15.25p 15.25p 15.00p 15.25p 0
23/08/2012 15.25p 15.25p 15.00p 15.25p 235286
22/08/2012 15.25p 15.25p 15.00p 15.25p 19
21/08/2012 15.25p 15.25p 15.00p 15.25p 0
20/08/2012 15.25p 15.25p 15.00p 15.25p 7094
17/08/2012 15.25p 15.25p 15.00p 15.25p 0
16/08/2012 15.25p 15.25p 15.00p 15.25p 0
15/08/2012 15.25p 15.25p 15.00p 15.25p 0
14/08/2012 15.25p 15.25p 15.00p 15.25p 200000
13/08/2012 15.25p 15.25p 15.00p 15.25p 2500
10/08/2012 15.25p 15.32p 15.25p 15.25p 0
09/08/2012 15.25p 15.32p 15.25p 15.25p 0
08/08/2012 15.25p 15.32p 15.25p 15.25p 0
07/08/2012 15.25p 15.32p 15.25p 15.25p 312
06/08/2012 15.50p 15.50p 15.00p 15.25p 2000
03/08/2012 15.50p 15.50p 14.75p 15.50p 0
02/08/2012 15.50p 15.50p 14.75p 15.50p 0
01/08/2012 15.50p 15.50p 14.75p 15.50p 213125
31/07/2012 15.50p 15.50p 15.00p 15.50p 0
30/07/2012 15.50p 15.50p 15.00p 15.50p 0
27/07/2012 15.50p 15.50p 15.00p 15.50p 3226
26/07/2012 15.50p 15.50p 15.26p 15.50p 900
25/07/2012 15.75p 15.75p 15.26p 15.50p 0
24/07/2012 15.75p 15.75p 14.50p 15.75p 0
23/07/2012 15.75p 15.75p 14.50p 15.75p 0
20/07/2012 15.75p 15.75p 14.50p 15.75p 0
19/07/2012 15.75p 15.75p 14.50p 15.75p 0
18/07/2012 15.75p 15.75p 14.50p 15.75p 0
17/07/2012 15.75p 15.75p 14.50p 15.75p 0
16/07/2012 15.75p 15.75p 14.50p 15.75p 0
13/07/2012 15.75p 15.75p 14.50p 15.75p 0
12/07/2012 15.75p 15.75p 14.50p 15.75p 330306
11/07/2012 15.75p 16.13p 15.75p 15.75p 0
10/07/2012 15.75p 16.13p 15.75p 15.75p 0
09/07/2012 15.75p 16.13p 15.75p 15.75p 0
06/07/2012 15.75p 16.13p 15.75p 15.75p 900
05/07/2012 15.75p 16.13p 15.25p 15.75p 45297
04/07/2012 15.50p 16.00p 14.88p 15.75p 0
03/07/2012 14.88p 15.75p 14.88p 15.50p 6241
02/07/2012 14.62p 15.74p 14.62p 14.88p 0
29/06/2012 14.88p 15.74p 14.88p 14.88p 1137
28/06/2012 14.62p 15.50p 14.50p 14.88p 0
27/06/2012 14.88p 15.50p 14.50p 14.88p 0
26/06/2012 14.88p 15.50p 14.50p 14.88p 0
25/06/2012 14.88p 15.50p 14.50p 14.88p 0
22/06/2012 14.50p 15.50p 14.50p 14.88p 10000
21/06/2012 14.50p 14.50p 14.00p 14.50p 3867
20/06/2012 13.50p 14.50p 13.50p 14.50p 100000
19/06/2012 13.50p 13.75p 13.50p 13.75p 0
18/06/2012 13.50p 13.75p 13.50p 13.75p 0
15/06/2012 13.75p 13.75p 13.50p 13.75p 0
14/06/2012 13.50p 13.75p 13.50p 13.75p 0
13/06/2012 13.50p 13.75p 13.50p 13.75p 0
12/06/2012 13.50p 13.75p 13.50p 13.75p 0
11/06/2012 13.50p 13.75p 13.50p 13.75p 353
08/06/2012 13.50p 13.75p 13.50p 13.75p 0
07/06/2012 13.75p 13.75p 13.50p 13.75p 0
06/06/2012 13.50p 13.75p 13.50p 13.75p 10000
01/06/2012 13.75p 13.75p 13.50p 13.75p 0
31/05/2012 13.75p 13.75p 13.50p 13.75p 27694
30/05/2012 13.50p 13.75p 13.38p 13.75p 0
29/05/2012 13.50p 13.75p 13.38p 13.75p 0
28/05/2012 13.38p 13.75p 13.38p 13.75p 0
25/05/2012 13.38p 13.75p 13.38p 13.75p 0
24/05/2012 13.38p 13.50p 13.38p 13.38p 0
23/05/2012 13.38p 13.50p 13.38p 13.38p 0
22/05/2012 13.38p 13.50p 13.38p 13.38p 0
21/05/2012 13.38p 13.50p 13.38p 13.38p 0
18/05/2012 13.38p 13.50p 13.38p 13.38p 0
17/05/2012 13.38p 13.50p 13.38p 13.38p 0
16/05/2012 13.38p 13.50p 13.38p 13.38p 0
15/05/2012 13.38p 13.50p 13.38p 13.38p 25000
14/05/2012 13.25p 13.25p 12.61p 13.25p 0
11/05/2012 13.25p 13.25p 12.61p 13.12p 21126
10/05/2012 13.25p 13.41p 13.12p 13.12p 0
09/05/2012 13.25p 13.41p 13.12p 13.12p 0
08/05/2012 13.25p 13.41p 13.12p 13.12p 357
04/05/2012 13.50p 13.50p 12.00p 13.12p 400000
03/05/2012 13.50p 13.50p 13.00p 13.38p 0
02/05/2012 13.50p 13.50p 13.00p 13.38p 25000
01/05/2012 13.63p 13.82p 13.50p 13.63p 0

*Close Price adjusted for both dividends and splits