Jaywing (JWNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/02/2017 44.00p 44.00p 42.25p 43.00p 10000
27/02/2017 44.00p 44.00p 44.00p 44.00p 0
24/02/2017 44.00p 44.83p 43.53p 44.00p 10528
23/02/2017 40.75p 46.00p 40.50p 44.00p 84947
22/02/2017 40.75p 41.00p 40.50p 40.75p 14921
21/02/2017 41.00p 41.00p 40.50p 41.00p 3938
20/02/2017 41.25p 41.25p 40.50p 41.00p 156
17/02/2017 41.50p 42.00p 41.00p 41.25p 21085
16/02/2017 42.00p 42.00p 41.25p 41.50p 25000
15/02/2017 43.50p 44.00p 42.00p 42.00p 33108
14/02/2017 42.50p 44.00p 42.50p 43.50p 16431
13/02/2017 39.75p 44.00p 39.75p 42.50p 58199
10/02/2017 38.00p 43.00p 38.00p 39.75p 544233
09/02/2017 34.25p 39.00p 34.25p 38.00p 297757
08/02/2017 34.00p 34.00p 34.00p 34.00p 0
07/02/2017 34.00p 34.00p 34.00p 34.00p 0
06/02/2017 33.50p 34.50p 33.50p 34.00p 25899
03/02/2017 33.50p 33.50p 33.05p 33.50p 5000
02/02/2017 33.50p 33.50p 33.50p 33.50p 0
01/02/2017 33.50p 33.90p 33.50p 33.50p 2359
31/01/2017 33.25p 33.50p 33.25p 33.50p 20000
30/01/2017 33.25p 33.25p 33.25p 33.25p 0
27/01/2017 33.25p 33.25p 33.25p 33.25p 0
26/01/2017 33.25p 33.25p 33.25p 33.25p 0
25/01/2017 33.25p 33.25p 33.00p 33.25p 109037
24/01/2017 33.25p 33.25p 33.25p 33.25p 0
23/01/2017 33.25p 33.25p 33.00p 33.25p 1384
20/01/2017 33.50p 33.50p 33.00p 33.25p 9000
19/01/2017 33.50p 33.50p 33.50p 33.50p 0
18/01/2017 33.50p 33.50p 33.00p 33.50p 59194
17/01/2017 33.50p 33.50p 33.00p 33.50p 24
16/01/2017 33.50p 33.50p 33.50p 33.50p 0
13/01/2017 33.50p 33.75p 33.00p 33.50p 35000
12/01/2017 34.00p 34.00p 33.50p 33.50p 0
11/01/2017 33.50p 33.50p 33.50p 33.50p 0
10/01/2017 33.50p 33.50p 33.50p 33.50p 0
09/01/2017 33.50p 33.90p 33.50p 33.50p 10969
06/01/2017 33.50p 34.00p 33.50p 33.50p 0
05/01/2017 33.50p 33.50p 33.50p 33.50p 0
04/01/2017 33.50p 33.50p 33.50p 33.50p 0
03/01/2017 33.50p 34.00p 33.50p 33.50p 9670
30/12/2016 33.50p 33.50p 33.50p 33.50p 0
29/12/2016 33.50p 33.50p 33.50p 33.50p 0
28/12/2016 33.50p 33.50p 33.50p 33.50p 0
23/12/2016 33.50p 33.50p 33.50p 33.50p 0
22/12/2016 33.50p 34.00p 33.50p 33.50p 0
21/12/2016 33.50p 33.50p 33.25p 33.50p 54300
20/12/2016 33.50p 33.50p 33.50p 33.50p 0
19/12/2016 33.50p 33.50p 33.50p 33.50p 0
16/12/2016 33.50p 33.50p 33.50p 33.50p 0
15/12/2016 33.50p 33.50p 33.50p 33.50p 0
14/12/2016 33.50p 33.50p 33.50p 33.50p 0
13/12/2016 33.50p 33.50p 33.50p 33.50p 0
12/12/2016 33.50p 33.50p 33.50p 33.50p 0
09/12/2016 33.50p 34.00p 33.50p 33.50p 0
08/12/2016 33.50p 33.50p 33.00p 33.50p 16289
07/12/2016 32.75p 34.00p 32.75p 33.50p 75000
06/12/2016 32.50p 32.50p 32.50p 32.50p 0
05/12/2016 32.50p 32.50p 32.50p 32.50p 50000
02/12/2016 31.75p 32.25p 31.75p 32.25p 205000
01/12/2016 31.50p 31.50p 31.50p 31.50p 0
30/11/2016 31.00p 31.50p 31.00p 31.50p 100000
29/11/2016 30.50p 31.00p 30.50p 31.00p 41289
28/11/2016 30.50p 30.50p 30.00p 30.50p 26247
25/11/2016 29.50p 30.50p 29.50p 30.50p 0
24/11/2016 29.50p 29.50p 29.50p 29.50p 0
23/11/2016 29.00p 29.50p 29.00p 29.50p 0
22/11/2016 28.50p 29.00p 28.50p 29.00p 8500
21/11/2016 27.00p 27.40p 27.00p 27.00p 3649
18/11/2016 27.00p 27.50p 27.00p 27.00p 0
17/11/2016 27.00p 27.40p 27.00p 27.00p 6580
16/11/2016 27.00p 27.00p 27.00p 27.00p 0
15/11/2016 27.00p 27.40p 26.00p 27.00p 12649
14/11/2016 27.00p 27.00p 27.00p 27.00p 0
11/11/2016 27.00p 27.10p 26.00p 27.00p 6690
10/11/2016 27.00p 27.00p 26.00p 27.00p 332
09/11/2016 27.00p 27.00p 26.00p 27.00p 7821
08/11/2016 27.00p 27.00p 27.00p 27.00p 0
07/11/2016 27.00p 27.56p 27.00p 27.00p 265
04/11/2016 27.00p 27.00p 27.00p 27.00p 0
03/11/2016 27.00p 27.00p 26.00p 27.00p 3324
02/11/2016 27.00p 27.00p 27.00p 27.00p 0
01/11/2016 27.00p 27.00p 27.00p 27.00p 0
31/10/2016 27.00p 27.50p 27.00p 27.00p 0
28/10/2016 27.00p 27.00p 26.00p 27.00p 1354
27/10/2016 27.00p 27.90p 27.00p 27.00p 3584
26/10/2016 27.00p 27.00p 27.00p 27.00p 0
25/10/2016 27.00p 28.00p 26.00p 27.00p 9607
24/10/2016 30.25p 30.25p 27.00p 27.00p 7500
21/10/2016 30.25p 30.25p 30.25p 30.25p 0
20/10/2016 30.25p 30.25p 30.25p 30.25p 0
19/10/2016 30.25p 30.25p 29.50p 30.25p 96
18/10/2016 30.25p 30.25p 30.25p 30.25p 0
17/10/2016 30.25p 30.25p 29.50p 30.25p 0
14/10/2016 30.25p 30.25p 30.25p 30.25p 0
13/10/2016 30.25p 30.25p 30.25p 30.25p 0
12/10/2016 30.25p 30.25p 30.25p 30.25p 0
11/10/2016 30.25p 30.25p 30.25p 30.25p 0
10/10/2016 30.25p 30.25p 30.25p 30.25p 0
07/10/2016 30.25p 30.25p 30.00p 30.25p 0
06/10/2016 30.00p 30.25p 30.00p 30.00p 77624
05/10/2016 30.00p 30.00p 30.00p 30.00p 0
04/10/2016 30.00p 30.00p 30.00p 30.00p 0
03/10/2016 30.00p 30.00p 29.50p 30.00p 1024
30/09/2016 30.00p 30.00p 30.00p 30.00p 0
29/09/2016 30.00p 30.00p 30.00p 30.00p 0
28/09/2016 30.00p 30.00p 27.50p 30.00p 10142
27/09/2016 30.00p 30.00p 30.00p 30.00p 0
26/09/2016 30.00p 30.00p 29.50p 30.00p 4000
23/09/2016 30.00p 30.00p 30.00p 30.00p 0
22/09/2016 30.00p 30.00p 30.00p 30.00p 0
21/09/2016 30.00p 30.00p 30.00p 30.00p 0
20/09/2016 30.00p 30.00p 30.00p 30.00p 0
19/09/2016 30.00p 30.00p 29.50p 30.00p 15778
16/09/2016 30.00p 30.00p 30.00p 30.00p 0
15/09/2016 30.00p 30.00p 30.00p 30.00p 0
14/09/2016 30.00p 30.00p 30.00p 30.00p 0
13/09/2016 30.00p 30.00p 30.00p 30.00p 0
12/09/2016 30.00p 30.25p 29.50p 30.00p 876322
09/09/2016 30.00p 30.00p 30.00p 30.00p 0
08/09/2016 30.00p 30.00p 29.50p 30.00p 5000
07/09/2016 30.00p 30.28p 30.00p 30.00p 242
06/09/2016 30.00p 30.40p 30.00p 30.00p 8223
05/09/2016 30.00p 30.00p 29.50p 30.00p 78079
02/09/2016 30.00p 30.00p 30.00p 30.00p 0
01/09/2016 30.00p 30.50p 29.50p 30.00p 6038
31/08/2016 30.00p 30.00p 29.50p 30.00p 193
30/08/2016 30.00p 30.00p 29.50p 30.00p 69
26/08/2016 29.75p 30.00p 29.50p 30.00p 38
25/08/2016 29.75p 29.80p 29.75p 29.75p 16778
24/08/2016 29.75p 29.75p 29.75p 29.75p 0
23/08/2016 29.75p 29.75p 29.50p 29.75p 1000
22/08/2016 29.75p 29.75p 29.50p 29.75p 4000
19/08/2016 29.75p 29.80p 29.75p 29.75p 69
18/08/2016 29.75p 29.75p 29.50p 29.75p 4000
17/08/2016 29.75p 29.75p 28.50p 29.75p 52000
16/08/2016 29.75p 29.75p 29.75p 29.75p 0
15/08/2016 29.75p 29.75p 29.75p 29.75p 0
12/08/2016 29.75p 29.75p 29.50p 29.75p 2700
11/08/2016 29.75p 29.75p 29.50p 29.75p 3000
10/08/2016 29.75p 29.75p 29.50p 29.75p 10000
09/08/2016 29.75p 29.75p 29.50p 29.75p 4143
08/08/2016 29.75p 29.75p 29.50p 29.75p 3647
05/08/2016 29.75p 29.75p 29.70p 29.75p 246
04/08/2016 29.75p 29.75p 29.75p 29.75p 0
03/08/2016 29.75p 29.75p 29.75p 29.75p 0
02/08/2016 29.50p 29.75p 29.50p 29.75p 4824
01/08/2016 30.00p 30.00p 29.00p 29.50p 4500
29/07/2016 30.00p 30.00p 29.00p 30.00p 1500
28/07/2016 30.00p 30.00p 29.00p 30.00p 1500
27/07/2016 30.50p 30.50p 29.00p 30.00p 2537
26/07/2016 30.50p 30.50p 30.50p 30.50p 0
25/07/2016 30.50p 30.50p 30.50p 30.50p 0
22/07/2016 30.50p 30.50p 29.00p 30.50p 6
21/07/2016 31.00p 31.00p 30.00p 30.50p 4566
20/07/2016 31.00p 31.00p 31.00p 31.00p 0
19/07/2016 31.00p 31.00p 31.00p 31.00p 0
18/07/2016 31.00p 31.00p 31.00p 31.00p 0
15/07/2016 31.00p 31.00p 31.00p 31.00p 0
14/07/2016 31.00p 31.00p 31.00p 31.00p 36
13/07/2016 31.00p 31.00p 31.00p 31.00p 0
12/07/2016 31.00p 31.00p 30.00p 31.00p 5274
11/07/2016 30.50p 32.00p 29.30p 30.50p 9440
08/07/2016 30.50p 32.00p 30.50p 30.50p 120
07/07/2016 30.50p 30.50p 30.50p 30.50p 0
06/07/2016 31.00p 31.00p 30.50p 30.50p 0
05/07/2016 31.00p 31.00p 31.00p 31.00p 0
04/07/2016 31.00p 31.00p 31.00p 31.00p 0
01/07/2016 31.00p 31.00p 31.00p 31.00p 0
30/06/2016 31.00p 31.00p 31.00p 31.00p 0
29/06/2016 31.00p 31.00p 31.00p 31.00p 0
28/06/2016 31.00p 31.00p 31.00p 31.00p 0
27/06/2016 31.00p 31.00p 31.00p 31.00p 0
24/06/2016 32.50p 32.50p 30.00p 31.00p 25000
23/06/2016 32.50p 32.50p 32.50p 32.50p 1267
22/06/2016 32.50p 32.50p 32.50p 32.50p 0
21/06/2016 32.50p 32.50p 32.50p 32.50p 0
20/06/2016 32.50p 32.50p 32.50p 32.50p 0
17/06/2016 32.50p 32.50p 32.50p 32.50p 0
16/06/2016 32.00p 33.00p 32.00p 32.50p 15000
15/06/2016 32.00p 32.00p 32.00p 32.00p 0
14/06/2016 33.00p 33.00p 31.00p 32.00p 10000
13/06/2016 33.00p 33.00p 33.00p 33.00p 0
10/06/2016 33.00p 33.00p 33.00p 33.00p 0
09/06/2016 33.00p 33.00p 32.50p 33.00p 0
08/06/2016 33.00p 33.00p 33.00p 33.00p 0
07/06/2016 33.00p 33.75p 33.00p 33.00p 1867
06/06/2016 33.00p 33.00p 33.00p 33.00p 0
03/06/2016 33.00p 33.00p 33.00p 33.00p 0
02/06/2016 33.00p 33.00p 33.00p 33.00p 0
01/06/2016 33.00p 33.00p 33.00p 33.00p 0
31/05/2016 31.50p 33.00p 31.50p 33.00p 5000
27/05/2016 31.50p 31.50p 31.50p 31.50p 0
26/05/2016 31.50p 31.50p 31.50p 31.50p 0
25/05/2016 31.50p 31.50p 31.50p 31.50p 0
24/05/2016 31.50p 31.50p 31.50p 31.50p 0
23/05/2016 31.50p 31.50p 31.50p 31.50p 0
20/05/2016 31.50p 31.50p 31.50p 31.50p 0
19/05/2016 31.50p 31.50p 31.00p 31.50p 5000
18/05/2016 32.50p 32.50p 31.50p 31.50p 5000

*Close Price adjusted for both dividends and splits