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 |
|---|---|---|---|---|---|
| 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 |
| 13/06/2019 | 12.05p | 12.05p | 12.05p | 12.05p | 0 |
| 12/06/2019 | 12.05p | 12.10p | 12.05p | 12.05p | 0 |
| 11/06/2019 | 12.55p | 12.55p | 12.00p | 12.10p | 13713 |
| 10/06/2019 | 12.70p | 12.70p | 12.50p | 12.55p | 15000 |
| 07/06/2019 | 12.85p | 12.85p | 12.70p | 12.70p | 5000 |
| 06/06/2019 | 12.85p | 12.85p | 12.85p | 12.85p | 0 |
| 05/06/2019 | 12.85p | 12.85p | 12.80p | 12.85p | 3031 |
| 04/06/2019 | 12.90p | 12.90p | 12.85p | 12.85p | 7751 |
| 03/06/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
| 31/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 10193 |
| 30/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
| 29/05/2019 | 12.90p | 12.90p | 12.90p | 12.90p | 0 |
| 28/05/2019 | 12.80p | 12.90p | 12.80p | 12.90p | 0 |
| 24/05/2019 | 13.25p | 13.25p | 12.54p | 12.80p | 55000 |
| 23/05/2019 | 13.25p | 13.25p | 12.99p | 13.25p | 5576 |
| 22/05/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/05/2019 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 20/05/2019 | 13.75p | 13.75p | 13.00p | 13.25p | 14000 |
| 17/05/2019 | 13.85p | 14.00p | 13.70p | 13.75p | 453000 |
| 16/05/2019 | 13.85p | 14.00p | 13.85p | 13.85p | 200 |
| 15/05/2019 | 15.25p | 15.25p | 13.75p | 13.75p | 303000 |
| 14/05/2019 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 13/05/2019 | 16.10p | 16.10p | 15.98p | 16.10p | 20000 |
| 10/05/2019 | 16.10p | 16.10p | 16.10p | 16.10p | 0 |
| 09/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 08/05/2019 | 16.25p | 16.25p | 15.95p | 16.25p | 20000 |
| 07/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 03/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 02/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 01/05/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 30/04/2019 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 29/04/2019 | 16.25p | 16.25p | 15.50p | 16.25p | 35365 |
| 26/04/2019 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
| 25/04/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 3000 |
| 24/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 14220 |
| 23/04/2019 | 17.50p | 17.50p | 17.00p | 17.50p | 98 |
| 18/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/04/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/04/2019 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
| 11/04/2019 | 17.50p | 17.78p | 17.50p | 17.50p | 50000 |
| 10/04/2019 | 18.50p | 18.50p | 17.00p | 17.50p | 27415 |
| 09/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/04/2019 | 18.50p | 18.67p | 17.00p | 18.50p | 26720 |
| 05/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/04/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/04/2019 | 18.75p | 18.75p | 18.05p | 18.75p | 10000 |
| 02/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 01/04/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 29/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 20000 |
| 28/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 27/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 26/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 25/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 22/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 21/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 20/03/2019 | 18.75p | 18.75p | 18.05p | 18.75p | 10000 |
| 19/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 18/03/2019 | 18.75p | 18.75p | 18.00p | 18.75p | 36523 |
| 15/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 14/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 13/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 12/03/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 11/03/2019 | 19.20p | 19.20p | 18.20p | 18.75p | 20079 |
| 08/03/2019 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 07/03/2019 | 19.20p | 19.20p | 19.20p | 19.20p | 0 |
| 06/03/2019 | 18.75p | 19.20p | 18.75p | 19.20p | 25000 |
| 05/03/2019 | 19.00p | 19.00p | 18.10p | 18.75p | 5000 |
| 04/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/03/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/02/2019 | 19.00p | 19.00p | 18.10p | 19.00p | 6966 |
| 25/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/02/2019 | 19.00p | 19.00p | 18.10p | 19.00p | 3125 |
| 20/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/02/2019 | 19.00p | 19.00p | 18.00p | 19.00p | 2677100 |
| 15/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/02/2019 | 19.00p | 19.20p | 19.00p | 19.00p | 3125 |
| 12/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/02/2019 | 19.00p | 19.30p | 18.59p | 19.00p | 10362 |
| 08/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/02/2019 | 19.00p | 19.00p | 18.62p | 19.00p | 497 |
| 06/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 40 |
| 05/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/02/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/01/2019 | 19.00p | 19.00p | 18.34p | 19.00p | 27 |
| 29/01/2019 | 19.00p | 19.30p | 19.00p | 19.00p | 2100 |
| 28/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/01/2019 | 19.00p | 19.00p | 18.20p | 19.00p | 7300 |
| 22/01/2019 | 19.00p | 19.00p | 18.42p | 19.00p | 13623 |
| 21/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/01/2019 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/01/2019 | 19.50p | 19.50p | 19.05p | 19.50p | 17401 |
| 02/01/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 6 |
| 24/12/2018 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 21/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 35438 |
| 20/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 28972 |
| 19/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 5000 |
| 17/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 35000 |
| 13/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/12/2018 | 19.70p | 19.70p | 19.50p | 19.50p | 0 |
| 11/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 10/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 07/12/2018 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 06/12/2018 | 19.50p | 19.70p | 19.50p | 19.70p | 0 |
| 05/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/12/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/12/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 2088 |
| 30/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/11/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 267 |
| 28/11/2018 | 19.50p | 19.50p | 19.10p | 19.50p | 10900 |
| 27/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/11/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/11/2018 | 19.00p | 19.50p | 18.20p | 19.50p | 60000 |
| 19/11/2018 | 18.50p | 18.50p | 18.06p | 18.50p | 7450 |
| 16/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 50000 |
| 14/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/11/2018 | 18.50p | 18.50p | 18.00p | 18.50p | 481 |
| 08/11/2018 | 18.50p | 18.50p | 17.00p | 18.50p | 30000 |
| 07/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/11/2018 | 18.50p | 18.98p | 18.50p | 18.50p | 144 |
| 02/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/11/2018 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 31/10/2018 | 18.00p | 18.50p | 18.00p | 18.50p | 25000 |
| 30/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2018 | 17.00p | 17.00p | 16.20p | 17.00p | 785 |
| 24/10/2018 | 17.00p | 17.00p | 16.40p | 17.00p | 25000 |
| 23/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/10/2018 | 17.50p | 17.50p | 16.00p | 17.00p | 5800 |
| 16/10/2018 | 19.00p | 19.00p | 16.63p | 17.50p | 39511 |
| 15/10/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/10/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/10/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 12500 |
| 10/10/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/10/2018 | 21.50p | 21.50p | 20.00p | 21.00p | 3745 |
| 08/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/10/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits