Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/02/2024 3.75p 3.75p 3.50p 3.75p 10000
07/02/2024 3.75p 3.75p 3.50p 3.75p 10000
06/02/2024 3.75p 3.90p 3.50p 3.75p 16382
05/02/2024 3.90p 4.12p 3.50p 3.75p 115270
02/02/2024 3.90p 4.15p 3.90p 3.90p 48096
01/02/2024 3.90p 3.90p 3.77p 3.90p 0
31/01/2024 3.90p 3.90p 3.50p 3.90p 11
30/01/2024 3.90p 3.90p 3.77p 3.90p 0
29/01/2024 3.90p 3.90p 3.50p 3.90p 50000
26/01/2024 3.90p 3.90p 3.77p 3.90p 0
25/01/2024 3.90p 3.90p 3.77p 3.90p 0
24/01/2024 3.65p 3.90p 3.65p 3.90p 30725
23/01/2024 3.35p 3.80p 3.35p 3.80p 300000
22/01/2024 3.35p 3.40p 3.35p 3.35p 0
19/01/2024 3.35p 3.40p 3.35p 3.35p 0
18/01/2024 3.35p 3.40p 3.35p 3.35p 0
17/01/2024 3.35p 3.40p 3.35p 3.35p 0
16/01/2024 3.35p 3.40p 3.35p 3.35p 0
15/01/2024 3.35p 3.35p 3.20p 3.35p 11349
12/01/2024 3.35p 3.40p 3.35p 3.35p 0
11/01/2024 3.35p 3.40p 3.35p 3.35p 0
10/01/2024 3.35p 3.40p 3.35p 3.35p 0
09/01/2024 3.35p 3.40p 3.35p 3.35p 0
08/01/2024 3.35p 3.35p 3.20p 3.35p 14
05/01/2024 3.35p 3.40p 3.22p 3.35p 214040
04/01/2024 3.40p 3.47p 3.30p 3.35p 194974
03/01/2024 3.65p 3.65p 3.30p 3.40p 40000
02/01/2024 3.85p 3.85p 3.30p 3.65p 119810
29/12/2023 3.85p 3.85p 3.85p 3.85p 0
28/12/2023 3.85p 3.85p 3.85p 3.85p 0
27/12/2023 3.85p 3.99p 3.85p 3.85p 501
22/12/2023 3.85p 3.85p 3.85p 3.85p 0
21/12/2023 3.85p 3.99p 3.85p 3.85p 55266
20/12/2023 3.95p 3.95p 3.35p 3.60p 374308
19/12/2023 3.95p 4.08p 3.95p 3.95p 49
18/12/2023 3.95p 3.95p 3.71p 3.95p 27484
15/12/2023 3.95p 3.95p 3.95p 3.95p 0
14/12/2023 3.95p 3.96p 3.95p 3.95p 123500
13/12/2023 4.05p 4.05p 3.90p 3.95p 10000
12/12/2023 4.05p 4.05p 3.90p 4.05p 10000
11/12/2023 4.05p 4.05p 3.90p 4.05p 25035
08/12/2023 4.05p 4.05p 4.05p 4.05p 0
07/12/2023 4.05p 4.05p 4.05p 4.05p 0
06/12/2023 4.05p 4.05p 4.05p 4.05p 0
05/12/2023 4.05p 4.08p 4.05p 4.05p 20000
04/12/2023 4.05p 4.05p 4.05p 4.05p 0
01/12/2023 4.05p 4.05p 3.90p 4.05p 4732
30/11/2023 4.05p 4.05p 4.05p 4.05p 0
29/11/2023 4.05p 4.13p 4.05p 4.05p 48
28/11/2023 4.05p 4.08p 3.90p 4.05p 250000
27/11/2023 4.05p 4.05p 4.05p 4.05p 0
24/11/2023 4.05p 4.05p 4.05p 4.05p 0
23/11/2023 4.05p 4.05p 3.90p 4.05p 7500
22/11/2023 4.05p 4.05p 3.90p 4.05p 22328
21/11/2023 3.95p 4.05p 3.95p 4.05p 13300
20/11/2023 3.95p 3.97p 3.80p 3.95p 4394
17/11/2023 3.95p 3.95p 3.95p 3.95p 0
16/11/2023 3.95p 3.95p 3.95p 3.95p 0
15/11/2023 3.95p 3.95p 3.95p 3.95p 0
14/11/2023 3.95p 3.98p 3.95p 3.95p 50
13/11/2023 4.00p 4.00p 3.50p 4.00p 21000
10/11/2023 4.00p 4.00p 4.00p 4.00p 0
09/11/2023 4.00p 4.00p 4.00p 4.00p 0
08/11/2023 4.00p 4.00p 4.00p 4.00p 0
07/11/2023 4.00p 4.00p 4.00p 4.00p 0
06/11/2023 4.00p 4.00p 4.00p 4.00p 0
03/11/2023 4.05p 4.08p 3.80p 4.00p 5322
02/11/2023 4.05p 4.15p 4.05p 4.05p 8
01/11/2023 4.05p 4.05p 4.05p 4.05p 0
31/10/2023 4.05p 4.05p 4.05p 4.05p 0
30/10/2023 4.05p 4.05p 4.05p 4.05p 0
27/10/2023 4.15p 4.15p 3.84p 4.05p 120048
26/10/2023 4.15p 4.27p 4.15p 4.15p 0
25/10/2023 3.80p 4.15p 3.80p 4.15p 146241
24/10/2023 3.80p 3.80p 3.80p 3.80p 0
23/10/2023 3.80p 3.80p 3.61p 3.80p 1500
20/10/2023 3.80p 3.92p 3.60p 3.80p 11926
19/10/2023 4.25p 4.25p 3.61p 4.25p 48226
18/10/2023 4.25p 4.25p 4.17p 4.25p 0
17/10/2023 4.25p 4.27p 4.00p 4.25p 4271
16/10/2023 4.25p 4.25p 4.17p 4.25p 0
13/10/2023 4.25p 4.25p 4.17p 4.25p 0
12/10/2023 4.25p 4.25p 4.17p 4.25p 0
11/10/2023 4.25p 4.25p 4.17p 4.25p 0
10/10/2023 4.25p 4.27p 4.25p 4.25p 15000
09/10/2023 4.25p 4.25p 4.17p 4.25p 0
06/10/2023 4.25p 4.27p 4.25p 4.25p 117
05/10/2023 4.25p 4.25p 4.17p 4.25p 0
04/10/2023 4.25p 4.25p 4.17p 4.25p 0
03/10/2023 4.25p 4.25p 4.17p 4.25p 0
02/10/2023 4.25p 4.25p 4.17p 4.25p 0
29/09/2023 4.25p 4.30p 4.00p 4.25p 1046
28/09/2023 4.25p 4.30p 4.25p 4.25p 14264
27/09/2023 4.15p 4.25p 4.02p 4.25p 100277
26/09/2023 4.60p 4.60p 4.10p 4.15p 0
25/09/2023 4.60p 4.60p 4.60p 4.60p 0
22/09/2023 4.60p 4.60p 4.60p 4.60p 0
21/09/2023 4.75p 4.75p 4.44p 4.60p 50043
20/09/2023 4.75p 4.75p 4.67p 4.75p 0
19/09/2023 4.75p 4.75p 4.67p 4.75p 0
18/09/2023 4.75p 4.75p 4.67p 4.75p 0
15/09/2023 4.75p 4.75p 4.67p 4.75p 0
14/09/2023 4.75p 4.75p 4.52p 4.75p 191820
13/09/2023 4.75p 5.00p 4.70p 4.75p 219810
12/09/2023 4.75p 4.75p 4.53p 4.75p 50000
11/09/2023 4.75p 4.75p 4.60p 4.75p 375000
08/09/2023 4.75p 4.90p 4.75p 4.75p 50000
07/09/2023 4.50p 4.90p 4.50p 4.75p 151837
06/09/2023 4.75p 4.75p 4.67p 4.75p 0
05/09/2023 4.75p 4.95p 4.53p 4.75p 54
04/09/2023 4.75p 4.75p 4.67p 4.75p 0
01/09/2023 4.75p 4.75p 4.67p 4.75p 0
31/08/2023 5.00p 5.00p 4.50p 4.75p 2850
30/08/2023 5.00p 5.07p 5.00p 5.00p 0
29/08/2023 5.00p 5.00p 5.00p 5.00p 12801
25/08/2023 5.05p 5.10p 4.62p 5.00p 64530
24/08/2023 5.05p 5.28p 5.05p 5.05p 0
23/08/2023 5.05p 5.05p 4.65p 5.05p 50000
22/08/2023 5.05p 5.28p 5.05p 5.05p 0
21/08/2023 5.05p 5.05p 4.73p 5.05p 9500
18/08/2023 5.05p 5.28p 5.05p 5.05p 0
17/08/2023 5.05p 5.05p 4.73p 5.05p 50000
16/08/2023 5.05p 5.05p 4.72p 5.05p 9460
15/08/2023 5.05p 5.28p 5.05p 5.05p 0
14/08/2023 5.05p 5.50p 4.83p 5.05p 226454
11/08/2023 4.75p 5.05p 4.63p 5.05p 196393
10/08/2023 4.60p 4.63p 4.60p 4.60p 10
09/08/2023 4.60p 4.60p 4.60p 4.60p 0
08/08/2023 4.60p 4.60p 4.60p 4.60p 0
07/08/2023 4.60p 4.63p 4.60p 4.60p 96
04/08/2023 4.60p 4.63p 4.60p 4.60p 25534
03/08/2023 4.60p 4.63p 4.60p 4.60p 74605
02/08/2023 4.60p 4.60p 4.60p 4.60p 0
01/08/2023 4.60p 4.60p 4.60p 4.60p 0
31/07/2023 4.60p 4.60p 4.51p 4.60p 10
28/07/2023 4.60p 4.60p 4.60p 4.60p 0
27/07/2023 4.60p 4.64p 4.51p 4.60p 279
26/07/2023 4.60p 4.60p 4.60p 4.60p 0
25/07/2023 4.60p 4.60p 4.60p 4.60p 0
24/07/2023 4.60p 4.64p 4.50p 4.60p 7473
21/07/2023 4.60p 4.64p 4.50p 4.60p 20043
20/07/2023 4.35p 4.70p 4.35p 4.60p 191848
19/07/2023 4.35p 4.35p 4.23p 4.35p 0
18/07/2023 4.35p 4.50p 4.35p 4.35p 191848
17/07/2023 4.60p 4.60p 4.10p 4.35p 16790
14/07/2023 4.60p 4.80p 4.60p 4.60p 0
13/07/2023 4.60p 4.80p 4.60p 4.60p 0
12/07/2023 4.60p 4.80p 4.60p 4.60p 0
11/07/2023 4.60p 4.80p 4.60p 4.60p 0
10/07/2023 4.35p 4.70p 4.23p 4.45p 173417
07/07/2023 4.35p 4.47p 4.15p 4.35p 0
06/07/2023 4.05p 4.27p 3.94p 4.15p 126960
05/07/2023 4.15p 4.15p 4.05p 4.05p 0
04/07/2023 4.25p 4.25p 3.66p 4.15p 27315
03/07/2023 4.25p 4.25p 4.17p 4.25p 0
30/06/2023 4.25p 4.25p 4.17p 4.25p 0
29/06/2023 4.25p 4.25p 4.17p 4.25p 0
28/06/2023 4.50p 4.60p 4.17p 4.25p 0
27/06/2023 4.50p 4.60p 4.50p 4.50p 0
26/06/2023 4.50p 4.66p 4.20p 4.50p 15202
23/06/2023 4.50p 4.67p 4.20p 4.50p 6260
22/06/2023 4.50p 4.60p 4.50p 4.50p 0
21/06/2023 4.55p 4.55p 4.33p 4.55p 144
20/06/2023 4.55p 4.75p 4.55p 4.55p 42
19/06/2023 4.55p 4.63p 4.55p 4.55p 0
16/06/2023 4.55p 4.55p 4.33p 4.55p 11575
15/06/2023 4.55p 4.59p 4.55p 4.55p 100000
14/06/2023 4.55p 4.63p 4.55p 4.55p 0
13/06/2023 4.55p 4.63p 4.55p 4.55p 0
12/06/2023 4.55p 4.63p 4.55p 4.55p 0
09/06/2023 4.40p 4.40p 4.40p 4.40p 0
08/06/2023 4.40p 4.40p 4.40p 4.40p 0
07/06/2023 4.40p 4.40p 4.40p 4.40p 0
06/06/2023 4.40p 4.40p 4.40p 4.40p 0
05/06/2023 4.40p 4.48p 4.40p 4.40p 1000
02/06/2023 4.40p 4.49p 4.40p 4.40p 21000
01/06/2023 4.65p 4.65p 4.00p 4.40p 201848
31/05/2023 4.65p 4.65p 4.60p 4.65p 0
30/05/2023 4.65p 4.65p 4.60p 4.65p 0
26/05/2023 4.65p 4.65p 4.60p 4.65p 0
25/05/2023 4.65p 4.80p 4.65p 4.65p 22125
24/05/2023 4.65p 4.65p 4.60p 4.65p 0
23/05/2023 4.65p 4.65p 4.60p 4.65p 0
22/05/2023 4.65p 4.65p 4.60p 4.65p 0
19/05/2023 4.65p 4.69p 4.65p 4.65p 202
18/05/2023 4.65p 4.65p 4.60p 4.65p 0
17/05/2023 4.65p 4.65p 4.60p 4.65p 0
16/05/2023 4.65p 4.72p 4.50p 4.65p 37766
15/05/2023 4.65p 4.65p 4.52p 4.65p 24592
12/05/2023 4.65p 4.74p 4.52p 4.65p 12500
11/05/2023 4.65p 4.74p 4.65p 4.65p 6250
10/05/2023 4.65p 4.65p 4.60p 4.65p 0
09/05/2023 4.65p 4.65p 4.60p 4.65p 0
05/05/2023 4.65p 4.74p 4.50p 4.65p 217776
04/05/2023 4.65p 4.70p 4.65p 4.65p 0
03/05/2023 4.65p 4.70p 4.65p 4.65p 0
02/05/2023 4.65p 4.70p 4.65p 4.65p 0
28/04/2023 4.65p 4.74p 4.65p 4.65p 31013
27/04/2023 4.65p 4.70p 4.65p 4.65p 0
26/04/2023 4.65p 4.65p 4.50p 4.65p 2000

*Close Price adjusted for both dividends and splits