Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/12/2020 6.25p 6.30p 6.02p 6.25p 10525
25/12/2020 6.25p 6.30p 6.02p 6.25p 10525
24/12/2020 6.25p 6.30p 6.02p 6.25p 10525
23/12/2020 6.00p 6.37p 5.90p 6.25p 400554
22/12/2020 6.00p 6.00p 5.75p 6.00p 36040
21/12/2020 6.00p 6.00p 5.76p 6.00p 77972
18/12/2020 6.38p 6.45p 5.65p 6.00p 318096
17/12/2020 6.38p 6.74p 6.00p 6.38p 934
16/12/2020 6.25p 6.38p 6.00p 6.38p 65020
15/12/2020 6.25p 6.25p 5.74p 6.25p 313165
14/12/2020 6.25p 6.25p 6.25p 6.25p 0
11/12/2020 6.80p 6.95p 5.85p 6.25p 615082
10/12/2020 5.38p 9.00p 5.38p 6.80p 1585469
09/12/2020 5.15p 5.15p 5.15p 5.15p 0
08/12/2020 4.98p 5.25p 4.98p 5.15p 55000
07/12/2020 4.98p 5.24p 4.98p 4.98p 63803
04/12/2020 5.19p 5.30p 4.88p 4.98p 16889
03/12/2020 5.19p 5.19p 5.07p 5.19p 100000
02/12/2020 5.19p 5.19p 4.87p 5.19p 91818
01/12/2020 5.25p 5.30p 4.92p 5.19p 100000
30/11/2020 5.25p 5.45p 5.10p 5.25p 44000
27/11/2020 5.25p 5.25p 5.13p 5.25p 9922
26/11/2020 5.68p 5.85p 5.08p 5.25p 530595
25/11/2020 5.63p 5.88p 5.63p 5.88p 99000
24/11/2020 5.63p 6.00p 5.63p 5.63p 53339
23/11/2020 5.63p 5.75p 5.63p 5.63p 17259
20/11/2020 6.00p 6.00p 5.60p 5.63p 29963
19/11/2020 6.48p 6.48p 5.83p 6.00p 211483
18/11/2020 6.48p 6.70p 6.33p 6.48p 64597
17/11/2020 6.48p 6.70p 6.38p 6.48p 66316
16/11/2020 6.38p 6.60p 6.23p 6.48p 57875
13/11/2020 6.45p 6.70p 6.25p 6.38p 149228
12/11/2020 6.13p 6.70p 6.04p 6.45p 223813
10/11/2020 5.60p 6.10p 5.54p 5.80p 61628
09/11/2020 5.25p 5.99p 5.25p 5.60p 299211
06/11/2020 5.18p 5.35p 5.18p 5.25p 20512
05/11/2020 5.18p 5.18p 5.14p 5.18p 13970
04/11/2020 4.98p 5.35p 4.98p 5.18p 84505
03/11/2020 5.25p 5.25p 4.88p 4.98p 101160
02/11/2020 5.40p 5.50p 5.03p 5.25p 182000
30/10/2020 5.03p 5.50p 5.03p 5.40p 37111
29/10/2020 5.25p 5.30p 5.03p 5.03p 205979
28/10/2020 4.55p 5.95p 4.55p 5.25p 679077
27/10/2020 3.60p 4.69p 3.60p 4.55p 1190075
26/10/2020 3.45p 3.70p 3.45p 3.60p 217750
23/10/2020 3.35p 3.45p 3.28p 3.45p 95335
22/10/2020 2.95p 3.59p 2.95p 3.35p 782565
21/10/2020 2.35p 3.35p 2.35p 2.95p 825442
20/10/2020 2.35p 2.50p 2.35p 2.35p 10000
19/10/2020 2.35p 2.50p 2.35p 2.35p 7522
16/10/2020 2.35p 2.35p 2.35p 2.35p 0
15/10/2020 2.45p 2.45p 2.23p 2.35p 235396
14/10/2020 2.45p 2.65p 2.30p 2.45p 10953
13/10/2020 2.45p 2.59p 2.30p 2.45p 109500
12/10/2020 2.35p 2.45p 2.35p 2.45p 100000
09/10/2020 2.35p 2.43p 2.23p 2.35p 47000
08/10/2020 2.35p 2.35p 2.35p 2.35p 0
07/10/2020 2.35p 2.43p 2.23p 2.35p 38286
06/10/2020 2.35p 2.43p 2.20p 2.35p 160840
05/10/2020 2.35p 2.35p 2.27p 2.35p 40348
02/10/2020 2.35p 2.35p 2.26p 2.35p 50000
01/10/2020 2.35p 2.50p 2.23p 2.35p 168772
30/09/2020 2.35p 2.47p 2.35p 2.35p 8696
29/09/2020 2.35p 2.47p 2.35p 2.35p 1824
28/09/2020 2.35p 2.38p 2.35p 2.35p 8333
25/09/2020 2.45p 2.45p 2.45p 2.45p 0
24/09/2020 2.60p 2.60p 2.30p 2.45p 270527
23/09/2020 2.65p 2.65p 2.60p 2.60p 0
22/09/2020 2.65p 2.65p 2.50p 2.60p 25400
21/09/2020 2.90p 2.90p 2.50p 2.65p 175200
18/09/2020 3.05p 3.05p 2.90p 2.90p 250000
17/09/2020 3.05p 3.05p 3.05p 3.05p 0
16/09/2020 3.05p 3.05p 3.00p 3.05p 16829
15/09/2020 3.05p 3.05p 3.05p 3.05p 0
14/09/2020 3.15p 3.15p 3.05p 3.05p 20000
11/09/2020 3.15p 3.15p 3.15p 3.15p 0
10/09/2020 3.15p 3.15p 3.15p 3.15p 0
09/09/2020 3.15p 3.15p 3.03p 3.15p 8967
08/09/2020 3.15p 3.15p 3.00p 3.15p 6257
07/09/2020 3.25p 3.25p 3.00p 3.15p 25000
04/09/2020 3.25p 3.25p 3.01p 3.25p 140900
03/09/2020 3.25p 3.25p 3.00p 3.25p 31133
02/09/2020 3.25p 3.25p 3.25p 3.25p 0
01/09/2020 3.20p 3.30p 2.84p 3.25p 163979
31/08/2020 2.95p 3.20p 2.71p 3.20p 480665
28/08/2020 2.95p 3.20p 2.71p 3.20p 480665
27/08/2020 2.65p 2.96p 2.51p 2.95p 218801
26/08/2020 2.60p 2.90p 2.40p 2.65p 284555
25/08/2020 2.80p 2.90p 2.45p 2.80p 358283
24/08/2020 2.35p 3.06p 2.35p 2.80p 459254
21/08/2020 2.00p 2.49p 2.00p 2.35p 257094
20/08/2020 2.35p 2.35p 1.88p 2.00p 348753
19/08/2020 2.35p 2.35p 2.10p 2.35p 234457
18/08/2020 2.45p 2.50p 2.10p 2.35p 433785
17/08/2020 2.60p 2.60p 2.40p 2.45p 97199
14/08/2020 2.60p 2.60p 2.44p 2.60p 110039
13/08/2020 2.60p 2.60p 2.46p 2.60p 99206
12/08/2020 2.60p 2.60p 2.57p 2.60p 36671
11/08/2020 2.45p 2.67p 2.40p 2.60p 116282
10/08/2020 2.55p 2.55p 2.46p 2.55p 127553
07/08/2020 2.70p 2.70p 2.50p 2.60p 609061
06/08/2020 2.85p 3.03p 2.67p 2.70p 211799
05/08/2020 3.10p 3.10p 2.80p 2.80p 160961
04/08/2020 3.25p 3.35p 2.45p 2.85p 712101
03/08/2020 2.15p 4.20p 2.00p 2.90p 8633964
31/07/2020 2.35p 2.37p 1.84p 2.15p 1691914
30/07/2020 2.05p 2.95p 2.05p 2.35p 6809884
29/07/2020 1.85p 2.12p 1.85p 2.05p 1619584
28/07/2020 2.20p 2.30p 1.84p 1.85p 1119243
27/07/2020 2.20p 2.20p 2.20p 2.20p 0
24/07/2020 2.20p 2.30p 2.20p 2.20p 500
23/07/2020 2.35p 2.35p 2.30p 2.35p 1884
22/07/2020 2.60p 2.60p 2.30p 2.35p 153217
21/07/2020 2.90p 2.90p 2.50p 2.60p 112069
20/07/2020 2.90p 2.90p 2.90p 2.90p 0
17/07/2020 2.90p 2.90p 2.60p 2.90p 30060
16/07/2020 2.90p 2.90p 2.90p 2.90p 0
15/07/2020 3.10p 3.10p 2.90p 2.90p 0
14/07/2020 3.10p 3.10p 3.10p 3.10p 0
13/07/2020 3.10p 3.10p 3.10p 3.10p 0
10/07/2020 3.20p 3.20p 2.50p 3.10p 300000
09/07/2020 3.10p 3.20p 3.10p 3.20p 62390
08/07/2020 3.10p 3.10p 3.10p 3.10p 0
07/07/2020 3.10p 3.10p 3.00p 3.10p 9232
06/07/2020 3.05p 3.08p 3.00p 3.05p 28176
03/07/2020 2.75p 3.10p 2.75p 3.05p 344487
02/07/2020 2.20p 2.75p 2.20p 2.75p 577763
01/07/2020 2.25p 2.25p 2.10p 2.20p 193589
30/06/2020 2.25p 2.25p 2.23p 2.25p 22761
29/06/2020 2.20p 2.40p 2.20p 2.25p 270335
26/06/2020 2.20p 2.38p 2.20p 2.20p 100000
25/06/2020 2.20p 2.38p 2.20p 2.20p 20000
24/06/2020 2.20p 2.38p 2.20p 2.20p 12102
23/06/2020 2.20p 2.35p 2.20p 2.20p 78579
22/06/2020 2.20p 2.35p 2.03p 2.20p 63657
19/06/2020 2.20p 2.38p 2.00p 2.20p 360736
18/06/2020 2.30p 2.38p 2.20p 2.20p 126050
17/06/2020 2.30p 2.38p 2.04p 2.30p 311194
16/06/2020 2.35p 2.40p 2.20p 2.30p 363536
15/06/2020 2.35p 2.40p 2.20p 2.35p 23172
12/06/2020 2.25p 2.40p 2.20p 2.35p 1001527
11/06/2020 2.75p 3.00p 1.80p 2.25p 606535
10/06/2020 2.75p 2.75p 2.50p 2.75p 25000
09/06/2020 3.00p 3.00p 2.75p 2.75p 0
08/06/2020 3.00p 3.00p 3.00p 3.00p 0
05/06/2020 3.40p 3.40p 3.00p 3.00p 3095
04/06/2020 3.50p 3.56p 3.40p 3.40p 108478
03/06/2020 3.25p 3.70p 3.25p 3.50p 200698
02/06/2020 3.25p 3.25p 3.00p 3.25p 3867
01/06/2020 3.50p 3.50p 2.75p 3.25p 182191
29/05/2020 2.65p 3.86p 2.65p 3.50p 387885
28/05/2020 3.25p 3.25p 2.50p 2.65p 55528
27/05/2020 3.25p 3.25p 3.25p 3.25p 0
26/05/2020 3.25p 3.25p 3.25p 3.25p 0
25/05/2020 3.25p 3.25p 3.01p 3.25p 39
22/05/2020 3.25p 3.25p 3.01p 3.25p 39
21/05/2020 3.25p 3.25p 3.00p 3.25p 14500
20/05/2020 3.25p 3.25p 3.22p 3.25p 3144
19/05/2020 3.25p 3.25p 3.25p 3.25p 0
18/05/2020 3.25p 3.25p 3.00p 3.25p 6987
15/05/2020 3.25p 3.25p 3.25p 3.25p 0
14/05/2020 3.25p 3.25p 3.25p 3.25p 0
13/05/2020 3.25p 3.25p 3.22p 3.25p 12069
12/05/2020 3.25p 3.25p 3.25p 3.25p 0
11/05/2020 3.25p 3.25p 3.23p 3.25p 6000
08/05/2020 3.25p 3.25p 3.23p 3.25p 8759
07/05/2020 3.25p 3.25p 3.23p 3.25p 8759
06/05/2020 3.25p 3.25p 3.25p 3.25p 0
05/05/2020 3.25p 3.25p 3.25p 3.25p 0
04/05/2020 3.25p 3.25p 3.25p 3.25p 0
01/05/2020 3.25p 3.25p 3.25p 3.25p 0
30/04/2020 3.25p 3.25p 3.23p 3.25p 41155
29/04/2020 3.50p 3.50p 3.00p 3.25p 50000
28/04/2020 3.50p 3.50p 3.50p 3.50p 0
27/04/2020 3.50p 3.50p 3.50p 3.50p 0
24/04/2020 3.50p 3.50p 3.07p 3.50p 17600
23/04/2020 3.50p 3.50p 3.50p 3.50p 0
22/04/2020 3.50p 3.50p 3.50p 3.50p 0
21/04/2020 3.50p 3.50p 3.50p 3.50p 0
20/04/2020 3.50p 3.60p 3.00p 3.50p 80000
17/04/2020 3.50p 3.50p 3.50p 3.50p 0
16/04/2020 3.50p 3.50p 3.50p 3.50p 0
15/04/2020 3.50p 3.50p 3.50p 3.50p 0
14/04/2020 3.50p 3.50p 3.50p 3.50p 0
13/04/2020 3.50p 3.50p 3.50p 3.50p 0
10/04/2020 3.50p 3.50p 3.50p 3.50p 0
09/04/2020 3.50p 3.50p 3.50p 3.50p 0
08/04/2020 3.50p 3.50p 3.50p 3.50p 0
07/04/2020 3.50p 3.64p 3.50p 3.50p 495
06/04/2020 3.50p 3.50p 3.50p 3.50p 0
03/04/2020 3.50p 3.50p 3.50p 3.50p 0
02/04/2020 3.50p 3.50p 3.50p 3.50p 1000
01/04/2020 3.50p 3.50p 3.50p 3.50p 0
31/03/2020 3.50p 3.50p 3.50p 3.50p 0
30/03/2020 3.50p 3.64p 3.50p 3.50p 14781
27/03/2020 3.50p 3.50p 3.50p 3.50p 0
26/03/2020 3.50p 3.64p 3.50p 3.50p 892
25/03/2020 3.50p 3.50p 3.50p 3.50p 0
24/03/2020 3.50p 3.50p 3.50p 3.50p 0
23/03/2020 4.00p 4.00p 3.50p 3.50p 30000

*Close Price adjusted for both dividends and splits