Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Jaywing (JWNG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/03/2020 | 4.00p | 4.00p | 3.55p | 4.00p | 10000 |
| 19/03/2020 | 4.25p | 4.25p | 3.61p | 4.00p | 13253 |
| 18/03/2020 | 3.75p | 4.50p | 3.75p | 4.25p | 17830 |
| 17/03/2020 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 16/03/2020 | 4.00p | 4.00p | 3.55p | 3.75p | 7275 |
| 13/03/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/03/2020 | 4.00p | 4.00p | 3.66p | 4.00p | 3123 |
| 11/03/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/03/2020 | 4.00p | 4.00p | 3.61p | 4.00p | 125 |
| 09/03/2020 | 4.00p | 4.06p | 4.00p | 4.00p | 4500 |
| 06/03/2020 | 4.25p | 4.25p | 4.15p | 4.25p | 25000 |
| 05/03/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 401 |
| 04/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/03/2020 | 4.00p | 4.50p | 4.00p | 4.25p | 58000 |
| 28/02/2020 | 4.00p | 4.49p | 4.00p | 4.00p | 10913 |
| 27/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/02/2020 | 4.00p | 4.49p | 4.00p | 4.00p | 226 |
| 25/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/02/2020 | 4.25p | 4.25p | 4.00p | 4.00p | 300 |
| 21/02/2020 | 4.15p | 4.49p | 4.15p | 4.25p | 6413 |
| 20/02/2020 | 4.00p | 4.49p | 4.00p | 4.15p | 26528 |
| 19/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/02/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/02/2020 | 4.25p | 4.49p | 4.00p | 4.00p | 30000 |
| 11/02/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/02/2020 | 4.25p | 4.25p | 4.07p | 4.25p | 64234 |
| 07/02/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/02/2020 | 4.25p | 4.50p | 4.06p | 4.25p | 25401 |
| 05/02/2020 | 4.25p | 4.25p | 4.06p | 4.25p | 9000 |
| 04/02/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/02/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/01/2020 | 4.25p | 4.25p | 4.06p | 4.25p | 14386 |
| 30/01/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/01/2020 | 4.00p | 4.30p | 4.00p | 4.25p | 100000 |
| 28/01/2020 | 4.00p | 4.24p | 3.66p | 4.00p | 59862 |
| 27/01/2020 | 4.00p | 4.00p | 3.59p | 4.00p | 20000 |
| 24/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/01/2020 | 4.00p | 4.30p | 4.00p | 4.00p | 11350 |
| 17/01/2020 | 4.00p | 4.00p | 3.56p | 4.00p | 9185 |
| 16/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/01/2020 | 4.00p | 4.00p | 3.61p | 4.00p | 137413 |
| 10/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/01/2020 | 4.00p | 4.39p | 3.56p | 4.00p | 5411 |
| 06/01/2020 | 4.00p | 4.00p | 3.56p | 4.00p | 3468 |
| 03/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/01/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/01/2020 | 4.00p | 4.45p | 4.00p | 4.00p | 10967 |
| 31/12/2019 | 4.00p | 4.45p | 4.00p | 4.00p | 10967 |
| 30/12/2019 | 3.50p | 4.00p | 3.50p | 4.00p | 2701 |
| 27/12/2019 | 3.50p | 3.50p | 3.06p | 3.50p | 1886 |
| 26/12/2019 | 3.50p | 3.50p | 3.13p | 3.50p | 26704 |
| 25/12/2019 | 3.50p | 3.50p | 3.13p | 3.50p | 26704 |
| 24/12/2019 | 3.50p | 3.50p | 3.13p | 3.50p | 26704 |
| 23/12/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/12/2019 | 3.50p | 4.00p | 3.50p | 3.50p | 130516 |
| 19/12/2019 | 4.65p | 4.65p | 4.35p | 4.65p | 174 |
| 18/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 17/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 16/12/2019 | 4.65p | 4.73p | 4.65p | 4.65p | 82413 |
| 13/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 12/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 11/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 10/12/2019 | 4.65p | 4.65p | 4.33p | 4.65p | 404 |
| 09/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 06/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 05/12/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 1420 |
| 04/12/2019 | 4.75p | 4.75p | 4.38p | 4.65p | 56914 |
| 03/12/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 514341 |
| 02/12/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/11/2019 | 4.75p | 4.75p | 4.53p | 4.75p | 7000 |
| 27/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/11/2019 | 4.75p | 4.85p | 4.75p | 4.75p | 10227 |
| 25/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/11/2019 | 4.75p | 4.75p | 4.52p | 4.75p | 26630 |
| 20/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/11/2019 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
| 18/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/11/2019 | 5.00p | 5.00p | 4.67p | 5.00p | 30000 |
| 08/11/2019 | 5.00p | 5.10p | 5.00p | 5.00p | 250 |
| 07/11/2019 | 5.00p | 5.18p | 4.67p | 5.00p | 5928 |
| 06/11/2019 | 5.00p | 5.18p | 5.00p | 5.00p | 19323 |
| 05/11/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/11/2019 | 5.00p | 5.00p | 4.66p | 5.00p | 16273 |
| 01/11/2019 | 5.00p | 5.00p | 4.66p | 5.00p | 2500 |
| 31/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/10/2019 | 5.00p | 5.25p | 4.54p | 5.00p | 62388 |
| 28/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/10/2019 | 4.75p | 5.00p | 4.75p | 5.00p | 1880 |
| 24/10/2019 | 4.65p | 4.75p | 4.51p | 4.75p | 292149 |
| 23/10/2019 | 4.50p | 4.65p | 4.50p | 4.65p | 75000 |
| 22/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2019 | 4.75p | 4.75p | 4.50p | 4.50p | 67396 |
| 18/10/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 58000 |
| 17/10/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/10/2019 | 4.75p | 4.75p | 4.51p | 4.75p | 3740 |
| 15/10/2019 | 4.88p | 4.88p | 4.58p | 4.75p | 199488 |
| 14/10/2019 | 4.88p | 4.88p | 4.87p | 4.88p | 136112 |
| 11/10/2019 | 4.88p | 4.88p | 4.86p | 4.88p | 11735 |
| 10/10/2019 | 5.13p | 5.19p | 4.75p | 4.88p | 109648 |
| 09/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 29762 |
| 08/10/2019 | 5.25p | 5.50p | 5.05p | 5.13p | 58941 |
| 07/10/2019 | 5.50p | 5.90p | 5.25p | 5.25p | 175642 |
| 04/10/2019 | 6.00p | 6.00p | 5.33p | 5.50p | 319146 |
| 03/10/2019 | 5.75p | 6.00p | 5.00p | 6.00p | 330332 |
| 02/10/2019 | 3.25p | 8.94p | 3.25p | 5.75p | 2103866 |
| 01/10/2019 | 2.35p | 2.70p | 2.35p | 2.45p | 177011 |
| 30/09/2019 | 3.00p | 3.00p | 2.35p | 2.35p | 178841 |
| 27/09/2019 | 3.30p | 4.20p | 3.30p | 3.30p | 722329 |
| 26/09/2019 | 3.00p | 3.52p | 3.00p | 3.52p | 183821 |
| 25/09/2019 | 2.80p | 3.06p | 2.80p | 3.00p | 85280 |
| 24/09/2019 | 2.80p | 2.80p | 2.66p | 2.80p | 33496 |
| 23/09/2019 | 2.60p | 2.87p | 2.60p | 2.80p | 260000 |
| 20/09/2019 | 2.60p | 2.68p | 2.60p | 2.60p | 40000 |
| 19/09/2019 | 2.60p | 2.68p | 2.59p | 2.60p | 209288 |
| 18/09/2019 | 2.60p | 2.68p | 2.58p | 2.60p | 80290 |
| 17/09/2019 | 2.65p | 2.75p | 2.53p | 2.60p | 185865 |
| 16/09/2019 | 2.60p | 2.74p | 2.50p | 2.65p | 281205 |
| 13/09/2019 | 3.15p | 3.20p | 2.40p | 2.56p | 553390 |
| 12/09/2019 | 3.70p | 3.75p | 3.00p | 3.00p | 734426 |
| 11/09/2019 | 3.00p | 4.00p | 3.00p | 3.70p | 2253079 |
| 10/09/2019 | 2.70p | 3.50p | 2.50p | 3.00p | 6705820 |
| 09/09/2019 | 1.45p | 2.90p | 1.45p | 2.75p | 7161265 |
| 06/09/2019 | 1.85p | 1.85p | 1.50p | 1.50p | 998846 |
| 05/09/2019 | 2.65p | 2.75p | 1.80p | 1.85p | 1762036 |
| 04/09/2019 | 2.85p | 2.93p | 2.75p | 2.75p | 87469 |
| 03/09/2019 | 3.50p | 3.50p | 2.85p | 2.85p | 174405 |
| 02/09/2019 | 3.50p | 3.50p | 3.00p | 3.50p | 32064 |
| 30/08/2019 | 4.75p | 4.75p | 3.40p | 3.50p | 694090 |
| 29/08/2019 | 6.00p | 6.00p | 5.61p | 6.00p | 4075 |
| 28/08/2019 | 6.25p | 6.25p | 5.50p | 6.00p | 66000 |
| 27/08/2019 | 6.25p | 6.65p | 6.25p | 6.25p | 14869 |
| 23/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 22/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/08/2019 | 7.00p | 7.00p | 6.25p | 6.25p | 39544 |
| 09/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/08/2019 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 05/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/07/2019 | 8.00p | 8.00p | 7.50p | 8.00p | 50000 |
| 29/07/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 2028 |
| 26/07/2019 | 8.00p | 8.18p | 8.00p | 8.00p | 31234 |
| 25/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 17/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
| 12/07/2019 | 8.50p | 9.00p | 8.13p | 8.25p | 139000 |
| 11/07/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 5466 |
| 10/07/2019 | 11.85p | 11.85p | 8.35p | 9.00p | 89659 |
| 09/07/2019 | 11.85p | 11.85p | 11.70p | 11.85p | 12000 |
| 08/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 05/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 04/07/2019 | 11.85p | 12.00p | 11.85p | 11.85p | 40000 |
| 03/07/2019 | 11.85p | 12.00p | 11.85p | 11.85p | 8300 |
| 02/07/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 01/07/2019 | 11.75p | 12.00p | 11.75p | 11.85p | 32900 |
| 28/06/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/06/2019 | 10.50p | 12.00p | 10.50p | 11.75p | 77927 |
| 26/06/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/06/2019 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 24/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 21/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/06/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 1500 |
| 19/06/2019 | 10.75p | 11.00p | 10.75p | 10.75p | 44000 |
| 18/06/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/06/2019 | 12.05p | 12.05p | 10.75p | 10.75p | 11821 |
| 14/06/2019 | 12.05p | 12.05p | 12.00p | 12.05p | 6000 |
*Close Price adjusted for both dividends and splits