Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/09/2010 38.50p 38.50p 38.50p 38.50p 0
24/09/2010 38.50p 38.50p 38.50p 38.50p 0
23/09/2010 37.50p 39.50p 37.50p 38.50p 25000
22/09/2010 37.50p 37.50p 36.50p 37.50p 2765
21/09/2010 37.50p 37.50p 37.50p 37.50p 0
20/09/2010 37.50p 37.50p 36.25p 37.50p 1651
17/09/2010 37.00p 37.50p 36.33p 37.50p 7355
16/09/2010 36.00p 39.00p 36.00p 36.50p 23000
15/09/2010 30.25p 37.50p 30.25p 36.00p 65582
14/09/2010 30.00p 30.25p 30.00p 30.25p 0
13/09/2010 28.50p 31.00p 28.50p 30.00p 28673
10/09/2010 28.50p 28.50p 27.30p 28.50p 3636
09/09/2010 28.50p 28.50p 28.50p 28.50p 0
08/09/2010 28.50p 28.50p 27.30p 28.50p 8906
07/09/2010 28.75p 28.75p 28.00p 28.50p 32376
06/09/2010 28.75p 28.75p 28.75p 28.75p 0
03/09/2010 28.75p 28.75p 28.00p 28.75p 45000
02/09/2010 28.00p 29.00p 26.75p 27.75p 51111
01/09/2010 27.50p 27.50p 27.50p 27.50p 0
31/08/2010 27.50p 27.50p 27.50p 27.50p 0
27/08/2010 27.50p 27.50p 27.50p 27.50p 0
26/08/2010 26.00p 28.00p 25.75p 27.50p 10000
25/08/2010 26.50p 26.50p 25.30p 26.50p 27
24/08/2010 26.50p 26.50p 26.00p 26.50p 25000
23/08/2010 26.50p 26.50p 26.50p 26.50p 0
20/08/2010 26.50p 26.50p 26.50p 26.50p 0
19/08/2010 26.50p 26.50p 26.50p 26.50p 0
18/08/2010 26.50p 26.70p 25.50p 26.50p 8906
17/08/2010 26.50p 26.50p 24.00p 26.50p 188984
16/08/2010 26.50p 26.50p 26.00p 26.50p 25000
13/08/2010 26.50p 26.50p 25.30p 26.50p 3000
12/08/2010 26.50p 27.00p 26.50p 26.50p 12500
11/08/2010 26.50p 26.50p 26.50p 26.50p 0
10/08/2010 26.50p 26.50p 26.50p 26.50p 0
09/08/2010 26.50p 26.50p 26.50p 26.50p 0
06/08/2010 26.50p 26.50p 26.50p 26.50p 0
05/08/2010 26.50p 26.50p 26.50p 26.50p 0
04/08/2010 26.50p 26.50p 26.50p 26.50p 0
03/08/2010 26.50p 26.50p 26.50p 26.50p 0
02/08/2010 26.50p 26.50p 26.50p 26.50p 0
30/07/2010 26.50p 26.50p 26.50p 26.50p 0
29/07/2010 26.50p 26.50p 26.50p 26.50p 0
28/07/2010 26.50p 26.50p 26.50p 26.50p 0
27/07/2010 26.50p 26.50p 26.50p 26.50p 0
26/07/2010 26.00p 26.50p 25.30p 26.50p 1
23/07/2010 26.00p 27.90p 26.00p 26.00p 650
22/07/2010 26.00p 26.00p 26.00p 26.00p 0
21/07/2010 24.75p 26.00p 24.75p 26.00p 3064121
20/07/2010 25.00p 25.80p 24.50p 24.75p 110000
19/07/2010 25.00p 25.80p 25.00p 25.00p 200000
16/07/2010 25.00p 26.00p 24.75p 25.00p 220922
15/07/2010 26.50p 27.70p 24.10p 25.00p 46847
14/07/2010 26.50p 26.70p 24.00p 25.50p 74111
13/07/2010 29.00p 29.00p 26.50p 26.50p 3950
12/07/2010 29.00p 29.00p 29.00p 29.00p 0
09/07/2010 29.00p 29.00p 29.00p 29.00p 0
08/07/2010 29.00p 29.00p 29.00p 29.00p 0
07/07/2010 29.00p 29.50p 29.00p 29.00p 12666
06/07/2010 29.00p 29.50p 28.50p 29.00p 45000
05/07/2010 29.00p 29.00p 28.00p 29.00p 11500
02/07/2010 29.00p 29.50p 28.05p 29.00p 195328
01/07/2010 28.00p 28.00p 28.00p 28.00p 0
30/06/2010 28.00p 30.00p 28.00p 28.00p 200000
29/06/2010 28.00p 28.00p 28.00p 28.00p 0
28/06/2010 28.50p 28.50p 27.25p 28.00p 3450
25/06/2010 28.50p 28.50p 28.50p 28.50p 0
24/06/2010 28.50p 29.50p 28.50p 28.50p 500
23/06/2010 28.50p 28.50p 28.50p 28.50p 0
22/06/2010 28.50p 28.50p 27.05p 28.50p 116
21/06/2010 29.50p 29.50p 28.50p 28.50p 3874
18/06/2010 30.00p 30.00p 29.00p 29.50p 4289
17/06/2010 30.00p 30.00p 29.00p 30.00p 5000
16/06/2010 30.00p 30.00p 30.00p 30.00p 0
15/06/2010 30.00p 30.00p 30.00p 30.00p 0
14/06/2010 30.00p 30.00p 30.00p 30.00p 0
11/06/2010 30.00p 30.00p 28.05p 30.00p 1833
10/06/2010 30.00p 30.00p 30.00p 30.00p 0
09/06/2010 30.00p 30.00p 30.00p 30.00p 0
08/06/2010 30.00p 30.00p 30.00p 30.00p 0
07/06/2010 30.00p 30.00p 30.00p 30.00p 0
04/06/2010 30.00p 31.00p 30.00p 30.00p 4700
03/06/2010 30.00p 30.00p 30.00p 30.00p 0
02/06/2010 30.00p 30.00p 30.00p 30.00p 0
01/06/2010 30.00p 30.00p 30.00p 30.00p 0
28/05/2010 30.00p 30.00p 30.00p 30.00p 0
27/05/2010 30.00p 30.00p 30.00p 30.00p 0
26/05/2010 30.00p 31.95p 30.00p 30.00p 11111
25/05/2010 30.00p 30.00p 30.00p 30.00p 0
24/05/2010 30.00p 30.00p 30.00p 30.00p 0
21/05/2010 30.00p 30.00p 30.00p 30.00p 15000
20/05/2010 30.00p 30.00p 30.00p 30.00p 0
19/05/2010 30.00p 31.60p 30.00p 30.00p 881
18/05/2010 30.00p 30.00p 30.00p 30.00p 0
17/05/2010 30.00p 30.00p 28.25p 30.00p 4500
14/05/2010 30.00p 30.00p 30.00p 30.00p 0
13/05/2010 30.00p 30.00p 30.00p 30.00p 0
12/05/2010 30.00p 31.60p 30.00p 30.00p 10500
11/05/2010 30.00p 30.00p 30.00p 30.00p 25000
10/05/2010 30.50p 31.60p 29.00p 30.00p 7181
07/05/2010 31.50p 31.50p 30.00p 30.50p 32868
06/05/2010 32.00p 32.70p 30.00p 31.50p 24500
05/05/2010 32.50p 32.50p 32.50p 32.50p 0
04/05/2010 34.50p 35.55p 33.50p 33.50p 1470
30/04/2010 34.50p 35.00p 34.00p 34.00p 18000
29/04/2010 35.00p 35.80p 35.00p 35.00p 277
28/04/2010 35.50p 35.50p 35.00p 35.00p 7796
27/04/2010 35.50p 36.00p 35.50p 35.50p 2778
26/04/2010 35.50p 36.00p 35.26p 35.50p 32736
23/04/2010 35.00p 36.25p 34.52p 35.50p 30989
22/04/2010 33.50p 36.00p 32.10p 35.00p 98922
21/04/2010 33.50p 33.50p 33.50p 33.50p 0
20/04/2010 33.50p 34.00p 32.00p 33.50p 37000
19/04/2010 34.00p 34.00p 33.50p 33.50p 450
16/04/2010 34.00p 34.50p 34.00p 34.50p 15000
15/04/2010 35.50p 35.50p 34.00p 34.00p 0
14/04/2010 37.25p 37.25p 35.00p 35.50p 212200
13/04/2010 37.25p 37.25p 37.25p 37.25p 0
12/04/2010 37.00p 37.30p 37.00p 37.25p 2360
09/04/2010 37.00p 37.30p 37.00p 37.00p 20130
08/04/2010 37.00p 37.40p 37.00p 37.00p 1000
07/04/2010 37.00p 37.40p 36.00p 37.00p 22812
06/04/2010 37.00p 37.00p 37.00p 37.00p 0
01/04/2010 37.00p 37.00p 37.00p 37.00p 0
31/03/2010 37.00p 37.00p 37.00p 37.00p 0
30/03/2010 37.00p 37.00p 36.00p 37.00p 395790
29/03/2010 37.00p 37.67p 36.00p 37.00p 83573
26/03/2010 34.00p 38.00p 33.10p 37.00p 284500
25/03/2010 34.00p 34.60p 34.00p 34.00p 22500
24/03/2010 35.50p 36.00p 33.00p 34.00p 87445
23/03/2010 35.50p 35.50p 35.10p 35.50p 1230
22/03/2010 34.50p 35.90p 34.50p 35.50p 4080
19/03/2010 36.00p 36.00p 35.10p 35.50p 3510
18/03/2010 36.00p 36.00p 36.00p 36.00p 0
17/03/2010 37.00p 37.80p 36.50p 36.50p 459
16/03/2010 37.00p 37.80p 37.00p 37.00p 1000
15/03/2010 37.00p 37.00p 36.31p 37.00p 2019
12/03/2010 37.00p 37.00p 36.31p 37.00p 11
11/03/2010 37.75p 37.90p 36.47p 37.00p 5050
10/03/2010 39.25p 39.40p 39.25p 39.25p 5000
09/03/2010 41.50p 41.50p 39.05p 39.25p 19130
08/03/2010 43.50p 43.50p 41.50p 41.50p 7590
05/03/2010 43.50p 43.50p 43.00p 43.50p 5112
04/03/2010 43.50p 43.50p 43.50p 43.50p 0
03/03/2010 43.75p 43.75p 43.50p 43.50p 15000
02/03/2010 43.50p 43.90p 43.50p 43.75p 5000
01/03/2010 43.50p 43.50p 43.50p 43.50p 0
26/02/2010 43.50p 43.50p 43.00p 43.50p 19
25/02/2010 44.00p 44.00p 43.50p 43.50p 0
24/02/2010 43.50p 43.90p 43.50p 43.50p 2500
23/02/2010 43.50p 43.50p 43.25p 43.50p 50000
22/02/2010 43.50p 44.00p 43.50p 43.50p 37
19/02/2010 43.50p 43.50p 43.50p 43.50p 0
18/02/2010 43.50p 43.85p 43.50p 43.50p 456
17/02/2010 43.50p 43.50p 43.50p 43.50p 0
16/02/2010 43.50p 43.50p 43.50p 43.50p 0
15/02/2010 43.00p 43.85p 43.00p 43.50p 2919
12/02/2010 43.00p 43.70p 42.30p 43.00p 13878
11/02/2010 43.00p 43.00p 42.30p 43.00p 2000
10/02/2010 43.50p 43.75p 42.30p 43.00p 13436
09/02/2010 43.50p 43.50p 43.50p 43.50p 0
08/02/2010 44.50p 44.50p 43.30p 43.50p 5500
05/02/2010 46.00p 46.00p 44.50p 44.50p 3708
04/02/2010 47.00p 47.00p 46.00p 46.00p 112334
03/02/2010 47.00p 47.00p 47.00p 47.00p 0
02/02/2010 49.75p 49.75p 47.00p 47.00p 109417
01/02/2010 49.75p 49.75p 49.75p 49.75p 0
29/01/2010 49.75p 49.75p 49.75p 49.75p 0
28/01/2010 49.75p 49.75p 49.75p 49.75p 0
27/01/2010 49.75p 50.00p 49.50p 49.75p 2502
26/01/2010 49.75p 49.75p 49.75p 49.75p 0
25/01/2010 49.75p 49.99p 49.60p 49.75p 10049
22/01/2010 49.75p 49.75p 49.75p 49.75p 0
21/01/2010 49.75p 49.75p 49.75p 49.75p 0
20/01/2010 49.50p 50.00p 49.50p 49.75p 9000
19/01/2010 49.50p 49.50p 49.50p 49.50p 0
18/01/2010 49.00p 49.90p 49.00p 49.50p 102066
15/01/2010 49.00p 50.00p 49.00p 49.00p 76000
14/01/2010 49.00p 50.00p 49.00p 49.00p 7
13/01/2010 48.25p 49.00p 48.00p 48.50p 96000
12/01/2010 48.00p 48.40p 48.00p 48.25p 2000
11/01/2010 48.00p 48.40p 48.00p 48.00p 4132
08/01/2010 48.00p 48.00p 48.00p 48.00p 0
07/01/2010 48.00p 48.80p 47.00p 48.00p 25504
06/01/2010 48.00p 48.80p 47.00p 48.00p 40205
05/01/2010 47.00p 49.00p 47.00p 48.00p 5000
04/01/2010 47.00p 47.00p 47.00p 47.00p 35000
31/12/2009 49.00p 49.00p 44.25p 47.00p 40773
30/12/2009 50.25p 50.25p 43.00p 50.25p 2327566
29/12/2009 50.25p 50.25p 50.25p 50.25p 0
24/12/2009 50.25p 50.50p 50.25p 50.25p 6000
23/12/2009 50.25p 50.25p 50.25p 50.25p 0
22/12/2009 50.25p 50.50p 50.25p 50.25p 12056
21/12/2009 50.25p 50.25p 48.25p 50.25p 2000
18/12/2009 50.25p 50.90p 50.25p 50.25p 30000
17/12/2009 52.75p 52.75p 50.25p 50.25p 10000
16/12/2009 50.75p 50.75p 50.75p 50.75p 0
15/12/2009 50.75p 50.75p 50.75p 50.75p 0
14/12/2009 50.50p 51.00p 50.50p 50.75p 9585
11/12/2009 49.75p 50.00p 49.75p 49.75p 4000
10/12/2009 49.75p 49.75p 49.75p 49.75p 0

*Close Price adjusted for both dividends and splits