Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/07/2011 21.00p 22.00p 21.00p 21.00p 160000
14/07/2011 21.00p 21.00p 20.02p 21.00p 0
13/07/2011 21.00p 21.00p 20.02p 21.00p 266
12/07/2011 21.50p 22.00p 20.20p 21.50p 49206
11/07/2011 21.50p 22.55p 21.50p 21.50p 0
08/07/2011 21.50p 22.55p 21.50p 21.50p 0
07/07/2011 22.00p 22.55p 21.50p 21.50p 214
06/07/2011 22.00p 22.00p 21.20p 22.00p 235
05/07/2011 21.50p 22.50p 21.50p 22.00p 29000
04/07/2011 21.50p 21.50p 21.00p 21.50p 0
01/07/2011 21.50p 21.50p 21.00p 21.50p 0
30/06/2011 21.50p 21.50p 21.00p 21.50p 0
29/06/2011 21.50p 21.50p 21.00p 21.50p 10000
28/06/2011 21.50p 21.50p 21.50p 21.50p 0
27/06/2011 21.50p 21.50p 21.50p 21.50p 50000
24/06/2011 22.00p 22.00p 20.00p 21.50p 0
23/06/2011 22.00p 22.00p 20.00p 22.00p 0
22/06/2011 22.00p 22.00p 20.00p 22.00p 0
21/06/2011 22.00p 22.00p 20.00p 22.00p 25000
20/06/2011 22.00p 22.00p 22.00p 22.00p 0
17/06/2011 22.00p 22.00p 20.00p 22.00p 0
16/06/2011 21.50p 22.00p 20.00p 22.00p 0
15/06/2011 21.50p 21.50p 20.00p 21.50p 10000
14/06/2011 21.50p 21.50p 20.10p 21.50p 2714
13/06/2011 21.50p 21.50p 20.20p 21.50p 0
10/06/2011 21.50p 21.50p 20.20p 21.50p 6955
09/06/2011 21.50p 22.25p 20.00p 21.50p 0
08/06/2011 21.50p 22.25p 20.00p 21.50p 0
07/06/2011 21.50p 22.25p 20.00p 21.50p 167253
06/06/2011 21.50p 21.50p 21.50p 21.50p 0
03/06/2011 21.50p 21.50p 20.40p 21.50p 0
02/06/2011 21.50p 21.50p 20.40p 21.50p 76
01/06/2011 21.50p 21.50p 20.10p 21.50p 40000
31/05/2011 21.50p 22.75p 21.50p 21.50p 65000
27/05/2011 21.50p 22.25p 21.50p 21.50p 4000
26/05/2011 21.50p 21.50p 20.15p 21.50p 1000
25/05/2011 21.50p 21.50p 20.00p 21.50p 0
24/05/2011 21.50p 21.50p 20.00p 21.50p 0
23/05/2011 21.50p 21.50p 20.00p 21.50p 0
20/05/2011 21.50p 21.50p 20.00p 21.50p 0
19/05/2011 21.50p 21.50p 20.00p 21.50p 2405000
18/05/2011 21.50p 21.50p 20.10p 21.50p 4300
17/05/2011 21.00p 21.50p 20.00p 21.50p 3470000
16/05/2011 22.50p 22.50p 20.00p 21.50p 75000
13/05/2011 22.50p 22.50p 22.00p 22.50p 0
12/05/2011 22.50p 22.50p 22.00p 22.50p 17334
11/05/2011 22.50p 22.50p 22.00p 22.50p 0
10/05/2011 22.50p 22.50p 22.00p 22.50p 10000
09/05/2011 23.50p 23.50p 22.00p 23.00p 10020
06/05/2011 23.50p 24.00p 22.25p 23.50p 0
05/05/2011 24.00p 24.00p 22.25p 23.50p 10000
04/05/2011 24.00p 25.00p 22.50p 24.00p 0
03/05/2011 24.00p 25.00p 22.50p 24.00p 0
28/04/2011 24.00p 25.00p 22.50p 24.00p 0
27/04/2011 24.00p 25.00p 22.50p 24.00p 0
26/04/2011 24.00p 25.00p 22.50p 24.00p 0
21/04/2011 24.00p 25.00p 22.50p 24.00p 0
20/04/2011 22.50p 25.00p 22.50p 24.00p 45000
19/04/2011 21.00p 22.50p 21.00p 22.50p 10000
18/04/2011 21.00p 21.00p 19.50p 21.00p 4941266
15/04/2011 21.00p 21.50p 21.00p 21.00p 0
14/04/2011 21.00p 21.50p 21.00p 21.00p 0
13/04/2011 21.00p 21.50p 21.00p 21.00p 0
12/04/2011 21.00p 21.50p 21.00p 21.00p 0
11/04/2011 21.00p 21.50p 21.00p 21.00p 0
08/04/2011 21.00p 21.50p 21.00p 21.00p 0
07/04/2011 21.00p 21.50p 21.00p 21.00p 15226
06/04/2011 21.00p 22.00p 20.30p 21.00p 51801
05/04/2011 21.50p 22.50p 20.75p 21.00p 0
04/04/2011 21.00p 22.50p 20.75p 21.50p 129734
01/04/2011 21.75p 21.75p 20.50p 21.00p 40519
31/03/2011 21.75p 22.00p 21.75p 21.75p 0
30/03/2011 21.75p 22.00p 21.75p 21.75p 3800
29/03/2011 21.75p 21.75p 21.10p 21.75p 25000
28/03/2011 21.75p 21.75p 21.25p 21.75p 10000
25/03/2011 21.75p 22.50p 21.75p 21.75p 0
24/03/2011 21.75p 22.50p 21.75p 21.75p 30000
23/03/2011 21.75p 22.00p 21.75p 21.75p 12500
22/03/2011 21.75p 21.75p 21.40p 21.75p 0
21/03/2011 21.75p 21.75p 21.40p 21.75p 9646
18/03/2011 21.75p 21.75p 21.75p 21.75p 0
17/03/2011 21.75p 21.75p 21.75p 21.75p 0
16/03/2011 21.75p 21.75p 21.75p 21.75p 0
15/03/2011 21.75p 21.75p 21.50p 21.75p 0
14/03/2011 21.75p 21.75p 21.50p 21.75p 6250
11/03/2011 21.75p 22.00p 21.75p 21.75p 100000
10/03/2011 22.13p 22.15p 21.75p 21.75p 2481
09/03/2011 22.13p 22.50p 22.13p 22.13p 0
08/03/2011 22.13p 22.50p 22.13p 22.13p 10393
07/03/2011 21.75p 22.50p 21.75p 22.13p 50222
04/03/2011 21.75p 22.25p 21.75p 21.75p 200000
03/03/2011 22.50p 22.50p 21.75p 21.75p 144018
02/03/2011 23.00p 23.00p 22.00p 22.50p 0
01/03/2011 23.00p 23.00p 22.00p 23.00p 10000
28/02/2011 23.00p 23.00p 22.00p 23.00p 8500
25/02/2011 23.00p 23.50p 22.00p 23.00p 100000
24/02/2011 23.00p 23.50p 22.00p 23.00p 0
23/02/2011 23.00p 23.50p 22.00p 23.00p 120000
22/02/2011 23.00p 23.50p 22.10p 23.00p 0
21/02/2011 23.00p 23.50p 22.10p 23.00p 2474
18/02/2011 23.00p 24.00p 22.00p 23.00p 125000
17/02/2011 23.00p 23.00p 23.00p 23.00p 0
16/02/2011 23.00p 23.00p 23.00p 23.00p 4000
15/02/2011 23.00p 23.67p 23.00p 23.00p 0
14/02/2011 22.25p 23.67p 23.00p 23.00p 21126
11/02/2011 21.50p 22.25p 21.50p 22.25p 40000
10/02/2011 22.00p 22.00p 21.25p 22.00p 0
09/02/2011 22.00p 22.00p 21.25p 22.00p 0
08/02/2011 22.00p 22.00p 22.00p 22.00p 5000
07/02/2011 21.50p 22.00p 21.50p 22.00p 10000
04/02/2011 22.25p 22.50p 21.60p 22.25p 0
03/02/2011 22.25p 22.50p 21.60p 22.25p 0
02/02/2011 21.60p 22.25p 21.60p 22.25p 51
01/02/2011 22.25p 22.25p 22.25p 22.25p 0
31/01/2011 22.25p 22.25p 21.65p 22.25p 9653
28/01/2011 22.25p 22.25p 21.80p 22.25p 15899
27/01/2011 22.25p 22.25p 22.25p 22.25p 0
26/01/2011 22.25p 22.25p 22.25p 22.25p 0
25/01/2011 22.25p 22.25p 21.60p 22.25p 621
24/01/2011 22.25p 22.38p 21.50p 22.25p 145816
21/01/2011 21.25p 22.50p 21.00p 22.25p 328732
20/01/2011 21.50p 21.50p 20.00p 21.25p 19834
19/01/2011 21.50p 21.50p 21.40p 21.50p 1000
18/01/2011 21.50p 21.50p 21.15p 21.50p 14057
17/01/2011 22.00p 22.00p 20.00p 21.50p 0
14/01/2011 22.00p 22.00p 20.00p 22.00p 130699
13/01/2011 22.00p 23.00p 22.00p 23.00p 5826
12/01/2011 23.00p 23.50p 22.00p 23.50p 35388
11/01/2011 23.90p 24.00p 22.00p 24.00p 8555
10/01/2011 24.00p 24.00p 23.00p 24.00p 31167
07/01/2011 24.00p 24.00p 23.25p 24.00p 9454
06/01/2011 24.50p 24.50p 23.00p 24.00p 44313
05/01/2011 24.50p 24.50p 23.00p 24.50p 14586
04/01/2011 24.50p 24.50p 23.10p 24.50p 4406
31/12/2010 25.00p 25.00p 24.10p 24.50p 9467
30/12/2010 25.00p 26.00p 25.00p 25.00p 5000
29/12/2010 25.00p 25.00p 24.10p 25.00p 2120
24/12/2010 25.00p 25.00p 24.00p 25.00p 19976
23/12/2010 25.50p 25.50p 24.00p 25.00p 18053
22/12/2010 26.00p 26.00p 24.00p 25.50p 6789
21/12/2010 26.00p 26.00p 25.00p 26.00p 9129
20/12/2010 26.00p 26.00p 26.00p 26.00p 0
17/12/2010 26.00p 26.00p 25.00p 26.00p 4289
16/12/2010 26.00p 26.00p 25.00p 26.00p 4022
15/12/2010 26.00p 26.00p 25.00p 26.00p 3863
14/12/2010 26.00p 26.00p 24.00p 26.00p 22946
13/12/2010 26.00p 26.30p 24.50p 26.00p 10949
10/12/2010 26.00p 26.30p 26.00p 26.00p 3736
09/12/2010 26.00p 26.50p 25.10p 26.00p 4500
08/12/2010 26.00p 26.50p 26.00p 26.00p 29452
07/12/2010 26.00p 26.45p 25.00p 26.00p 29157
06/12/2010 26.00p 26.50p 25.00p 26.00p 122801
03/12/2010 26.00p 26.50p 26.00p 26.00p 2911
02/12/2010 25.00p 26.50p 24.10p 26.00p 51200
01/12/2010 25.00p 25.30p 23.50p 25.00p 768836
30/11/2010 26.00p 26.00p 24.00p 25.25p 17722
29/11/2010 26.00p 26.00p 25.00p 26.00p 7500
26/11/2010 27.75p 27.75p 26.00p 26.00p 31100
25/11/2010 27.75p 27.75p 26.63p 27.75p 7288
24/11/2010 28.25p 28.25p 27.25p 27.75p 8405
23/11/2010 28.25p 28.25p 27.13p 28.25p 22332
22/11/2010 27.75p 28.00p 27.00p 27.75p 17000
19/11/2010 28.00p 28.00p 27.00p 27.75p 6939
18/11/2010 28.25p 28.33p 27.00p 28.00p 40372
17/11/2010 29.50p 29.50p 28.00p 28.25p 133721
16/11/2010 29.50p 30.25p 28.00p 29.50p 20704
15/11/2010 29.50p 29.50p 28.10p 29.50p 7952
12/11/2010 30.00p 30.25p 29.20p 29.50p 29288
11/11/2010 30.00p 30.80p 29.20p 30.00p 17009
10/11/2010 30.00p 30.00p 29.67p 30.00p 5023
09/11/2010 26.50p 31.00p 26.50p 30.00p 932583
08/11/2010 25.25p 29.00p 25.25p 26.50p 101088
05/11/2010 25.00p 26.00p 25.00p 25.25p 78594
04/11/2010 25.00p 25.00p 25.00p 25.00p 8300
03/11/2010 25.00p 25.67p 25.00p 25.00p 6165
02/11/2010 25.50p 26.50p 24.05p 25.00p 205302
01/11/2010 25.50p 26.60p 24.05p 25.50p 11565
29/10/2010 25.00p 26.60p 23.00p 25.50p 156900
28/10/2010 29.50p 29.50p 25.00p 25.00p 37858
27/10/2010 29.50p 29.50p 28.05p 29.50p 3500
26/10/2010 29.50p 29.50p 26.00p 29.50p 92249
25/10/2010 29.50p 30.00p 28.05p 29.50p 28363
22/10/2010 29.50p 29.50p 28.05p 29.50p 2930
21/10/2010 29.50p 29.50p 28.05p 29.50p 2498
20/10/2010 29.50p 29.50p 29.50p 29.50p 0
19/10/2010 29.50p 30.10p 29.50p 29.50p 1619
18/10/2010 30.50p 30.50p 28.00p 29.50p 3271
15/10/2010 31.00p 31.00p 29.00p 30.50p 2793
14/10/2010 34.00p 34.00p 30.00p 31.00p 6400
13/10/2010 34.00p 34.00p 32.00p 34.00p 3300
12/10/2010 35.00p 35.00p 32.00p 35.00p 23300
11/10/2010 36.50p 36.50p 33.50p 35.00p 15000
08/10/2010 36.50p 36.50p 34.50p 36.50p 3250
07/10/2010 36.50p 36.50p 34.50p 36.50p 7463
06/10/2010 39.50p 39.50p 35.00p 36.50p 9718
05/10/2010 40.00p 40.00p 38.05p 39.50p 8334
04/10/2010 40.50p 40.50p 38.05p 40.50p 4250
01/10/2010 39.00p 39.00p 38.05p 39.00p 259
30/09/2010 39.00p 40.00p 39.00p 39.00p 10000
29/09/2010 38.50p 39.00p 38.50p 39.00p 0

*Close Price adjusted for both dividends and splits