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 |
|---|---|---|---|---|---|
| 28/09/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/09/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 5583 |
| 26/09/2018 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 25/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
| 24/09/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 10110 |
| 21/09/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 111153 |
| 20/09/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/09/2018 | 22.50p | 22.50p | 22.00p | 22.00p | 8603 |
| 18/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 100000 |
| 17/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/09/2018 | 22.50p | 22.50p | 21.00p | 22.50p | 15000 |
| 13/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 1220000 |
| 12/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 5000 |
| 11/09/2018 | 21.00p | 22.50p | 20.00p | 22.50p | 4545 |
| 10/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/09/2018 | 21.00p | 21.00p | 20.00p | 21.00p | 2863 |
| 06/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/09/2018 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/09/2018 | 21.00p | 21.80p | 21.00p | 21.00p | 15000 |
| 03/09/2018 | 20.00p | 22.00p | 20.00p | 21.00p | 51772 |
| 31/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/08/2018 | 19.50p | 20.50p | 19.50p | 20.00p | 24000 |
| 29/08/2018 | 19.50p | 21.00p | 19.50p | 19.50p | 55262 |
| 28/08/2018 | 18.25p | 18.90p | 18.16p | 18.50p | 30026 |
| 24/08/2018 | 18.25p | 18.25p | 17.69p | 18.25p | 9611 |
| 23/08/2018 | 18.00p | 18.25p | 18.00p | 18.25p | 5000 |
| 22/08/2018 | 18.00p | 18.00p | 18.00p | 18.00p | 4000 |
| 21/08/2018 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
| 20/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/08/2018 | 19.50p | 19.50p | 19.10p | 19.50p | 1000 |
| 08/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/08/2018 | 19.50p | 19.50p | 19.25p | 19.50p | 310 |
| 06/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/08/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/07/2018 | 19.50p | 19.50p | 19.00p | 19.50p | 25262 |
| 27/07/2018 | 19.50p | 19.50p | 18.00p | 19.50p | 25000 |
| 26/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/07/2018 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/07/2018 | 20.00p | 20.00p | 19.25p | 19.50p | 10761 |
| 23/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 6000 |
| 13/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 10000 |
| 12/07/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 31475 |
| 11/07/2018 | 21.50p | 21.50p | 19.00p | 20.00p | 30009 |
| 10/07/2018 | 22.50p | 22.50p | 21.48p | 21.50p | 10000 |
| 09/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/07/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/07/2018 | 22.50p | 23.70p | 22.50p | 22.50p | 2025 |
| 02/07/2018 | 22.50p | 22.50p | 21.48p | 22.50p | 1102 |
| 29/06/2018 | 22.50p | 22.50p | 21.48p | 22.50p | 3141 |
| 28/06/2018 | 22.50p | 23.00p | 22.50p | 22.50p | 24000 |
| 27/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 36523 |
| 26/06/2018 | 22.50p | 22.50p | 22.31p | 22.50p | 512 |
| 25/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/06/2018 | 22.50p | 22.50p | 22.00p | 22.50p | 185 |
| 19/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/06/2018 | 22.50p | 22.80p | 22.50p | 22.50p | 7697 |
| 06/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/06/2018 | 22.50p | 22.50p | 22.02p | 22.50p | 4090 |
| 01/06/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/05/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/05/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/05/2018 | 22.00p | 22.96p | 22.00p | 22.50p | 8000 |
| 25/05/2018 | 21.50p | 22.00p | 21.50p | 22.00p | 11520 |
| 24/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/05/2018 | 21.50p | 21.70p | 21.50p | 21.50p | 4608 |
| 17/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/05/2018 | 21.50p | 21.50p | 21.00p | 21.50p | 750 |
| 15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/05/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 12500 |
| 09/05/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 12 |
| 08/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/05/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/04/2018 | 21.50p | 22.00p | 21.50p | 22.00p | 9174 |
| 27/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/04/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 25000 |
| 24/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/04/2018 | 21.50p | 22.40p | 21.50p | 22.00p | 9000 |
| 13/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/04/2018 | 22.00p | 22.00p | 21.00p | 21.50p | 15000 |
| 10/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/04/2018 | 22.00p | 22.40p | 22.00p | 22.00p | 2625 |
| 05/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/04/2018 | 22.50p | 22.50p | 20.25p | 22.00p | 20000 |
| 29/03/2018 | 22.00p | 22.80p | 22.00p | 22.50p | 4545 |
| 28/03/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 1220000 |
| 27/03/2018 | 22.50p | 22.50p | 21.00p | 22.00p | 3140 |
| 26/03/2018 | 22.50p | 22.50p | 21.06p | 22.50p | 1250 |
| 23/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/03/2018 | 22.50p | 23.65p | 21.00p | 22.50p | 394 |
| 16/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/03/2018 | 22.50p | 23.70p | 22.50p | 22.50p | 2088 |
| 14/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/03/2018 | 23.00p | 23.00p | 22.50p | 22.50p | 5000 |
| 08/03/2018 | 23.50p | 23.80p | 22.04p | 23.00p | 15004 |
| 07/03/2018 | 24.00p | 24.00p | 22.06p | 23.00p | 10007 |
| 06/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/03/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/02/2018 | 24.00p | 24.75p | 24.00p | 24.00p | 2028 |
| 27/02/2018 | 23.00p | 24.97p | 23.00p | 24.00p | 15024 |
| 26/02/2018 | 25.50p | 25.50p | 24.33p | 25.50p | 3 |
| 23/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | -10000 |
| 22/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/02/2018 | 25.50p | 25.50p | 24.33p | 25.50p | 698 |
| 20/02/2018 | 26.00p | 26.00p | 25.00p | 25.50p | 15777 |
| 19/02/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 5000 |
| 16/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/02/2018 | 26.00p | 27.00p | 26.00p | 26.00p | 1405 |
| 14/02/2018 | 25.50p | 26.00p | 24.00p | 26.00p | 1865 |
| 13/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 3 |
| 09/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/02/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/02/2018 | 25.50p | 27.00p | 25.50p | 25.50p | 1196 |
| 06/02/2018 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 05/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/02/2018 | 26.00p | 26.00p | 25.33p | 26.00p | 13 |
| 01/02/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/01/2018 | 26.00p | 27.00p | 26.00p | 26.00p | 500 |
| 30/01/2018 | 26.00p | 26.90p | 26.00p | 26.00p | 3985 |
| 29/01/2018 | 26.00p | 26.80p | 26.00p | 26.00p | 1865 |
| 26/01/2018 | 25.50p | 26.10p | 25.00p | 26.00p | 31546 |
| 25/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/01/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/01/2018 | 24.00p | 24.50p | 24.00p | 24.50p | 10225 |
| 12/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/01/2018 | 24.00p | 24.00p | 23.12p | 24.00p | 49 |
| 08/01/2018 | 24.00p | 24.40p | 23.20p | 24.00p | 9603 |
| 05/01/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 12610 |
| 04/01/2018 | 24.00p | 24.40p | 24.00p | 24.00p | 1000 |
| 03/01/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/01/2018 | 24.50p | 24.50p | 23.75p | 24.00p | 0 |
| 29/12/2017 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 28/12/2017 | 23.50p | 23.75p | 23.00p | 23.75p | 15000 |
| 27/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/12/2017 | 23.50p | 23.70p | 23.50p | 23.50p | 10000 |
| 21/12/2017 | 24.25p | 24.25p | 23.50p | 23.50p | 0 |
| 20/12/2017 | 24.50p | 24.50p | 24.25p | 24.25p | 0 |
| 19/12/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 7936 |
| 18/12/2017 | 24.00p | 24.78p | 24.00p | 24.50p | 14504 |
| 15/12/2017 | 24.25p | 24.40p | 23.20p | 24.00p | 18398 |
| 14/12/2017 | 25.75p | 25.75p | 24.00p | 24.25p | 13000 |
| 13/12/2017 | 26.50p | 26.50p | 25.75p | 25.75p | 17460 |
*Close Price adjusted for both dividends and splits