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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Jaywing (JWNG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 14/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 37 |
| 13/03/2013 | 10.25p | 10.25p | 9.50p | 10.25p | 453750 |
| 12/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 11/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 08/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 4000 |
| 07/03/2013 | 10.25p | 10.46p | 10.25p | 10.25p | 457 |
| 06/03/2013 | 10.25p | 10.25p | 9.55p | 10.25p | 10000 |
| 05/03/2013 | 10.25p | 10.63p | 10.25p | 10.25p | 30000 |
| 04/03/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 01/03/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 28/02/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 27/02/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 26/02/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 25/02/2013 | 10.25p | 10.55p | 9.75p | 10.25p | 0 |
| 22/02/2013 | 10.25p | 10.55p | 9.75p | 10.00p | 0 |
| 21/02/2013 | 10.25p | 10.55p | 10.00p | 10.25p | 200000 |
| 20/02/2013 | 10.50p | 10.50p | 9.52p | 10.25p | 18758 |
| 19/02/2013 | 11.00p | 11.00p | 10.50p | 10.50p | 20000 |
| 18/02/2013 | 11.00p | 11.00p | 10.50p | 11.00p | 2046 |
| 15/02/2013 | 11.00p | 11.38p | 10.50p | 11.00p | 0 |
| 14/02/2013 | 11.00p | 11.38p | 10.50p | 11.00p | 0 |
| 13/02/2013 | 11.00p | 11.38p | 10.50p | 11.00p | 0 |
| 12/02/2013 | 11.00p | 11.38p | 10.50p | 11.00p | 0 |
| 11/02/2013 | 11.38p | 11.38p | 10.50p | 11.00p | 11470 |
| 08/02/2013 | 11.63p | 11.63p | 10.50p | 11.38p | 10455 |
| 07/02/2013 | 11.63p | 11.75p | 11.63p | 11.63p | 4664 |
| 06/02/2013 | 11.63p | 11.63p | 10.00p | 11.63p | 0 |
| 05/02/2013 | 11.63p | 11.63p | 10.00p | 11.63p | 0 |
| 04/02/2013 | 11.63p | 11.63p | 10.00p | 11.63p | 23433 |
| 01/02/2013 | 11.63p | 11.63p | 11.01p | 11.63p | 0 |
| 31/01/2013 | 11.63p | 11.63p | 11.01p | 11.63p | 7 |
| 30/01/2013 | 12.00p | 12.00p | 11.00p | 11.63p | 85567 |
| 29/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 28/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 25/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 24/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 23/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 22/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 21/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 18/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 17/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 68 |
| 16/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 63 |
| 15/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 0 |
| 14/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 0 |
| 11/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 0 |
| 10/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 0 |
| 09/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 76960 |
| 08/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 0 |
| 07/01/2013 | 12.00p | 12.00p | 11.51p | 12.00p | 20789 |
| 04/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 03/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 02/01/2013 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 31/12/2012 | 11.75p | 12.00p | 11.50p | 12.00p | 0 |
| 28/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 27/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 0 |
| 24/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 2759 |
| 21/12/2012 | 12.00p | 12.50p | 11.50p | 12.00p | 0 |
| 20/12/2012 | 12.00p | 12.00p | 11.50p | 12.00p | 14 |
| 19/12/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 18/12/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 17/12/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 14/12/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 13/12/2012 | 12.00p | 12.25p | 12.00p | 12.00p | 0 |
| 12/12/2012 | 12.25p | 12.25p | 12.00p | 12.00p | 5000 |
| 11/12/2012 | 12.25p | 12.25p | 12.19p | 12.25p | 0 |
| 10/12/2012 | 12.25p | 12.25p | 12.19p | 12.25p | 0 |
| 07/12/2012 | 12.25p | 12.25p | 12.19p | 12.25p | 1992 |
| 06/12/2012 | 12.25p | 12.25p | 12.00p | 12.25p | 195392 |
| 05/12/2012 | 13.00p | 13.00p | 12.50p | 12.50p | 208637 |
| 04/12/2012 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 03/12/2012 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 30/11/2012 | 13.25p | 14.00p | 13.25p | 13.25p | 0 |
| 29/11/2012 | 13.25p | 14.00p | 13.25p | 13.25p | 0 |
| 28/11/2012 | 14.00p | 14.00p | 13.25p | 13.25p | 5000 |
| 27/11/2012 | 14.50p | 14.50p | 13.50p | 14.00p | 40493 |
| 26/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 0 |
| 23/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 0 |
| 22/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 0 |
| 21/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 0 |
| 20/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 0 |
| 19/11/2012 | 14.50p | 14.62p | 14.50p | 14.50p | 2400 |
| 16/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 1076 |
| 15/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 14/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 13/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 5372 |
| 12/11/2012 | 14.50p | 14.64p | 14.50p | 14.50p | 0 |
| 09/11/2012 | 14.50p | 14.64p | 14.50p | 14.50p | 0 |
| 08/11/2012 | 14.50p | 14.64p | 14.50p | 14.50p | 0 |
| 07/11/2012 | 14.50p | 14.64p | 14.50p | 14.50p | 327 |
| 06/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 05/11/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 86 |
| 02/11/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 01/11/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 31/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 30/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 29/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 26/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 25/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 24/10/2012 | 14.50p | 14.62p | 14.01p | 14.50p | 0 |
| 23/10/2012 | 14.62p | 14.62p | 14.01p | 14.50p | 0 |
| 22/10/2012 | 14.62p | 14.62p | 14.01p | 14.62p | 65 |
| 19/10/2012 | 14.62p | 14.62p | 14.00p | 14.62p | 2219 |
| 18/10/2012 | 14.62p | 15.13p | 14.25p | 14.62p | 0 |
| 17/10/2012 | 15.13p | 15.13p | 14.25p | 14.62p | 52500 |
| 16/10/2012 | 15.25p | 15.50p | 14.75p | 15.25p | 0 |
| 15/10/2012 | 15.25p | 15.50p | 14.75p | 15.25p | 0 |
| 12/10/2012 | 14.75p | 15.50p | 14.75p | 15.25p | 0 |
| 11/10/2012 | 15.25p | 15.25p | 15.15p | 15.25p | 0 |
| 10/10/2012 | 15.25p | 15.25p | 15.15p | 15.25p | 759 |
| 09/10/2012 | 15.25p | 15.50p | 15.15p | 15.25p | 0 |
| 08/10/2012 | 15.25p | 15.50p | 15.15p | 15.25p | 0 |
| 05/10/2012 | 15.50p | 15.50p | 15.15p | 15.25p | 316 |
| 04/10/2012 | 15.50p | 15.50p | 15.00p | 15.25p | 15000 |
| 03/10/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 50434 |
| 02/10/2012 | 15.50p | 15.60p | 15.50p | 15.50p | 0 |
| 01/10/2012 | 15.50p | 15.60p | 15.50p | 15.50p | 5128 |
| 28/09/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 948 |
| 27/09/2012 | 15.50p | 15.64p | 15.01p | 15.50p | 0 |
| 26/09/2012 | 15.50p | 15.64p | 15.01p | 15.50p | 0 |
| 25/09/2012 | 15.50p | 15.64p | 15.01p | 15.50p | 0 |
| 24/09/2012 | 15.50p | 15.64p | 15.01p | 15.50p | 0 |
| 21/09/2012 | 15.50p | 15.64p | 15.01p | 15.50p | 2179 |
| 20/09/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 19/09/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 350000 |
| 18/09/2012 | 15.50p | 15.64p | 15.00p | 15.50p | 0 |
| 17/09/2012 | 15.50p | 15.64p | 15.00p | 15.50p | 100000 |
| 14/09/2012 | 15.50p | 15.64p | 15.21p | 15.50p | 42709 |
| 13/09/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 24532 |
| 12/09/2012 | 15.50p | 15.50p | 15.25p | 15.50p | 0 |
| 11/09/2012 | 15.50p | 15.50p | 15.25p | 15.50p | 0 |
| 10/09/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 0 |
| 07/09/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 0 |
| 06/09/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 312 |
| 05/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 04/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 03/09/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 31/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 1074 |
| 30/08/2012 | 15.25p | 15.50p | 15.25p | 15.25p | 0 |
| 29/08/2012 | 15.25p | 15.50p | 15.25p | 15.25p | 1927 |
| 28/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 24/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 23/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 235286 |
| 22/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 19 |
| 21/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 20/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 7094 |
| 17/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 16/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 15/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 0 |
| 14/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 200000 |
| 13/08/2012 | 15.25p | 15.25p | 15.00p | 15.25p | 2500 |
| 10/08/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 0 |
| 09/08/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 0 |
| 08/08/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 0 |
| 07/08/2012 | 15.25p | 15.32p | 15.25p | 15.25p | 312 |
| 06/08/2012 | 15.50p | 15.50p | 15.00p | 15.25p | 2000 |
| 03/08/2012 | 15.50p | 15.50p | 14.75p | 15.50p | 0 |
| 02/08/2012 | 15.50p | 15.50p | 14.75p | 15.50p | 0 |
| 01/08/2012 | 15.50p | 15.50p | 14.75p | 15.50p | 213125 |
| 31/07/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 30/07/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 27/07/2012 | 15.50p | 15.50p | 15.00p | 15.50p | 3226 |
| 26/07/2012 | 15.50p | 15.50p | 15.26p | 15.50p | 900 |
| 25/07/2012 | 15.75p | 15.75p | 15.26p | 15.50p | 0 |
| 24/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 23/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 20/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 19/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 18/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 17/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 16/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 13/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 0 |
| 12/07/2012 | 15.75p | 15.75p | 14.50p | 15.75p | 330306 |
| 11/07/2012 | 15.75p | 16.13p | 15.75p | 15.75p | 0 |
| 10/07/2012 | 15.75p | 16.13p | 15.75p | 15.75p | 0 |
| 09/07/2012 | 15.75p | 16.13p | 15.75p | 15.75p | 0 |
| 06/07/2012 | 15.75p | 16.13p | 15.75p | 15.75p | 900 |
| 05/07/2012 | 15.75p | 16.13p | 15.25p | 15.75p | 45297 |
| 04/07/2012 | 15.50p | 16.00p | 14.88p | 15.75p | 0 |
| 03/07/2012 | 14.88p | 15.75p | 14.88p | 15.50p | 6241 |
| 02/07/2012 | 14.62p | 15.74p | 14.62p | 14.88p | 0 |
| 29/06/2012 | 14.88p | 15.74p | 14.88p | 14.88p | 1137 |
| 28/06/2012 | 14.62p | 15.50p | 14.50p | 14.88p | 0 |
| 27/06/2012 | 14.88p | 15.50p | 14.50p | 14.88p | 0 |
| 26/06/2012 | 14.88p | 15.50p | 14.50p | 14.88p | 0 |
| 25/06/2012 | 14.88p | 15.50p | 14.50p | 14.88p | 0 |
| 22/06/2012 | 14.50p | 15.50p | 14.50p | 14.88p | 10000 |
| 21/06/2012 | 14.50p | 14.50p | 14.00p | 14.50p | 3867 |
| 20/06/2012 | 13.50p | 14.50p | 13.50p | 14.50p | 100000 |
| 19/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 18/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 15/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 14/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 13/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 12/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 11/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 353 |
| 08/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 0 |
| 07/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
| 06/06/2012 | 13.50p | 13.75p | 13.50p | 13.75p | 10000 |
| 01/06/2012 | 13.75p | 13.75p | 13.50p | 13.75p | 0 |
*Close Price adjusted for both dividends and splits