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 |
|---|---|---|---|---|---|
| 12/08/2022 | 9.50p | 9.90p | 9.00p | 9.50p | 46366 |
| 11/08/2022 | 10.25p | 10.25p | 9.50p | 9.50p | 0 |
| 10/08/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/08/2022 | 10.25p | 10.25p | 9.30p | 10.25p | 59961 |
| 08/08/2022 | 10.25p | 10.25p | 9.52p | 10.25p | 5438 |
| 05/08/2022 | 10.25p | 10.25p | 9.52p | 10.25p | 37535 |
| 04/08/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/08/2022 | 9.75p | 10.25p | 9.52p | 10.25p | 49507 |
| 02/08/2022 | 9.25p | 10.00p | 9.25p | 9.75p | 70705 |
| 01/08/2022 | 9.00p | 9.25p | 8.75p | 9.25p | 25152 |
| 29/07/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 55 |
| 28/07/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 50000 |
| 27/07/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/07/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 5423 |
| 25/07/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2022 | 8.50p | 8.95p | 8.50p | 8.50p | 50000 |
| 21/07/2022 | 8.35p | 8.95p | 7.79p | 8.50p | 272114 |
| 20/07/2022 | 8.35p | 8.50p | 8.35p | 8.35p | 1288000 |
| 19/07/2022 | 8.35p | 8.35p | 8.20p | 8.35p | 5000 |
| 18/07/2022 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 15/07/2022 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 14/07/2022 | 8.70p | 8.70p | 7.80p | 8.35p | 124869 |
| 13/07/2022 | 8.70p | 8.70p | 8.20p | 8.70p | 800 |
| 12/07/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 11/07/2022 | 8.70p | 8.99p | 8.20p | 8.70p | 12182 |
| 08/07/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 07/07/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 06/07/2022 | 8.70p | 8.70p | 8.50p | 8.70p | 10000 |
| 05/07/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 04/07/2022 | 8.70p | 8.99p | 8.70p | 8.70p | 70 |
| 01/07/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 30/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 29/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 28/06/2022 | 8.70p | 8.99p | 8.70p | 8.70p | 39 |
| 27/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 24/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 23/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 22/06/2022 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 21/06/2022 | 8.70p | 9.15p | 8.70p | 8.70p | 54 |
| 20/06/2022 | 9.23p | 9.23p | 8.70p | 8.70p | 0 |
| 17/06/2022 | 9.23p | 9.23p | 9.20p | 9.23p | 84217 |
| 16/06/2022 | 9.60p | 9.60p | 9.23p | 9.23p | 0 |
| 15/06/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 100000 |
| 14/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 13/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 10/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 09/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 08/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 07/06/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 06/06/2022 | 9.60p | 9.60p | 9.36p | 9.60p | 21271 |
| 03/06/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 11040 |
| 02/06/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 11040 |
| 01/06/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 11040 |
| 31/05/2022 | 9.60p | 9.60p | 9.36p | 9.60p | 53 |
| 30/05/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 4132 |
| 27/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 26/05/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 9313 |
| 25/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 24/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 23/05/2022 | 9.60p | 9.60p | 9.36p | 9.60p | 43 |
| 20/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 19/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 18/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 17/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 16/05/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 1500 |
| 13/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 12/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 11/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 10/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 09/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 06/05/2022 | 9.60p | 9.60p | 9.20p | 9.60p | 11000 |
| 05/05/2022 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
| 04/05/2022 | 9.60p | 9.60p | 9.14p | 9.60p | 27500 |
| 03/05/2022 | 9.50p | 9.60p | 9.40p | 9.60p | 203 |
| 02/05/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/04/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/04/2022 | 9.50p | 9.50p | 8.75p | 9.50p | 100000 |
| 26/04/2022 | 9.50p | 9.50p | 9.28p | 9.50p | 64656 |
| 25/04/2022 | 9.50p | 9.80p | 9.25p | 9.50p | 141110 |
| 22/04/2022 | 9.50p | 9.80p | 9.26p | 9.50p | 942 |
| 21/04/2022 | 9.25p | 9.50p | 9.12p | 9.50p | 235702 |
| 20/04/2022 | 9.25p | 9.45p | 9.08p | 9.25p | 154958 |
| 19/04/2022 | 9.25p | 9.25p | 9.10p | 9.25p | 5000 |
| 18/04/2022 | 9.15p | 9.45p | 9.10p | 9.25p | 51000 |
| 15/04/2022 | 9.15p | 9.45p | 9.10p | 9.25p | 51000 |
| 14/04/2022 | 9.15p | 9.45p | 9.10p | 9.25p | 51000 |
| 13/04/2022 | 9.15p | 9.15p | 9.15p | 9.15p | 0 |
| 12/04/2022 | 9.00p | 9.40p | 9.00p | 9.15p | 7872 |
| 11/04/2022 | 9.00p | 9.45p | 9.00p | 9.00p | 709 |
| 08/04/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/04/2022 | 9.00p | 9.32p | 9.00p | 9.00p | 25000 |
| 06/04/2022 | 8.75p | 9.00p | 8.75p | 9.00p | 15000 |
| 05/04/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/04/2022 | 8.75p | 8.98p | 8.75p | 8.75p | 11315 |
| 01/04/2022 | 9.00p | 9.15p | 8.50p | 8.75p | 269530 |
| 31/03/2022 | 9.25p | 9.25p | 8.51p | 9.00p | 24003 |
| 30/03/2022 | 9.25p | 9.25p | 8.75p | 9.25p | 30000 |
| 29/03/2022 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/03/2022 | 9.75p | 9.75p | 8.73p | 9.50p | 24903 |
| 25/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/03/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 82116 |
| 22/03/2022 | 9.75p | 9.75p | 9.15p | 9.75p | 30000 |
| 21/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/03/2022 | 9.75p | 9.75p | 9.69p | 9.75p | 10000 |
| 17/03/2022 | 9.75p | 9.75p | 9.50p | 9.75p | 1424 |
| 16/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/03/2022 | 9.75p | 9.94p | 9.75p | 9.75p | 45 |
| 11/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/03/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/03/2022 | 10.50p | 10.50p | 9.00p | 9.75p | 183258 |
| 08/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/03/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/02/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 338 |
| 25/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/02/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 15155 |
| 22/02/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 10473 |
| 21/02/2022 | 10.50p | 10.50p | 9.20p | 10.50p | 68848 |
| 18/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/02/2022 | 10.50p | 10.79p | 9.70p | 10.50p | 43561 |
| 15/02/2022 | 11.00p | 11.00p | 9.70p | 10.50p | 48849 |
| 14/02/2022 | 11.00p | 11.00p | 10.20p | 11.00p | 13688 |
| 11/02/2022 | 11.00p | 11.00p | 10.09p | 11.00p | 29865 |
| 10/02/2022 | 11.00p | 11.77p | 10.34p | 11.00p | 37396 |
| 09/02/2022 | 10.50p | 11.00p | 10.34p | 11.00p | 52272 |
| 08/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/02/2022 | 10.75p | 10.75p | 10.16p | 10.50p | 9966 |
| 04/02/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/02/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 02/02/2022 | 10.75p | 10.75p | 10.15p | 10.75p | 8226 |
| 01/02/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/01/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/01/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/01/2022 | 11.00p | 11.00p | 10.15p | 10.75p | 4344 |
| 26/01/2022 | 11.50p | 11.50p | 11.01p | 11.25p | 15683 |
| 25/01/2022 | 11.25p | 11.50p | 11.10p | 11.50p | 224840 |
| 24/01/2022 | 11.25p | 11.25p | 10.67p | 11.25p | 53974 |
| 21/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 19/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 18/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 17/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/01/2022 | 11.25p | 11.50p | 10.60p | 11.25p | 30136 |
| 10/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/01/2022 | 11.00p | 11.25p | 10.20p | 11.25p | 81930 |
| 06/01/2022 | 11.00p | 11.95p | 10.80p | 11.00p | 6398 |
| 05/01/2022 | 10.50p | 11.00p | 10.50p | 11.00p | 10000 |
| 04/01/2022 | 10.75p | 10.80p | 10.50p | 10.50p | 106801 |
| 03/01/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 30/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 29/12/2021 | 10.75p | 10.80p | 10.75p | 10.75p | 150 |
| 28/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 24/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 23/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/12/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 4946 |
| 21/12/2021 | 10.75p | 10.75p | 10.30p | 10.75p | 38851 |
| 20/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/12/2021 | 10.75p | 10.97p | 10.50p | 10.75p | 115000 |
| 14/12/2021 | 10.75p | 10.95p | 10.75p | 10.75p | 136 |
| 13/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/12/2021 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 09/12/2021 | 11.50p | 11.50p | 10.50p | 11.00p | 104639 |
| 08/12/2021 | 11.75p | 12.00p | 11.50p | 11.50p | 110000 |
| 07/12/2021 | 11.75p | 11.75p | 11.05p | 11.75p | 600 |
| 06/12/2021 | 11.75p | 12.30p | 11.05p | 11.75p | 8491 |
| 03/12/2021 | 12.00p | 12.00p | 10.75p | 11.75p | 200000 |
| 02/12/2021 | 12.00p | 12.57p | 11.17p | 12.00p | 36150 |
| 01/12/2021 | 12.00p | 12.59p | 11.16p | 12.00p | 27990 |
| 30/11/2021 | 12.00p | 12.70p | 12.00p | 12.00p | 1485 |
| 29/11/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/11/2021 | 12.00p | 12.00p | 11.18p | 12.00p | 11558 |
| 25/11/2021 | 12.00p | 12.10p | 12.00p | 12.00p | 18952 |
| 24/11/2021 | 12.00p | 12.20p | 11.70p | 12.00p | 48446 |
| 23/11/2021 | 12.25p | 12.25p | 12.00p | 12.00p | 10000 |
| 22/11/2021 | 12.25p | 12.25p | 12.10p | 12.25p | 20074 |
| 19/11/2021 | 12.00p | 12.98p | 12.00p | 12.25p | 75000 |
| 18/11/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/11/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2021 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 15/11/2021 | 12.00p | 13.00p | 12.00p | 12.50p | 118667 |
| 12/11/2021 | 12.00p | 12.96p | 12.00p | 12.00p | 1000 |
| 11/11/2021 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/11/2021 | 12.00p | 12.48p | 12.00p | 12.00p | 16761 |
| 09/11/2021 | 12.00p | 12.00p | 11.60p | 12.00p | 54445 |
| 08/11/2021 | 12.00p | 12.00p | 11.60p | 12.00p | 10499 |
| 05/11/2021 | 11.50p | 12.00p | 11.50p | 12.00p | 10000 |
*Close Price adjusted for both dividends and splits