Shares Magazine
3.10p+0.00 (+0.00%)19 Apr 2024, 15:52
Jaywing PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 3.10p | 3.17p | 3.17p | 3.10p | 100,000 |
| Apr 16, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 41 |
| Apr 10, 2024 | 3.10p | 3.18p | 3.00p | 3.10p | 80,000 |
| Apr 8, 2024 | 3.10p | 3.18p | 3.00p | 3.10p | 5,760 |
| Apr 5, 2024 | 3.10p | 3.18p | 3.18p | 3.10p | 3,446 |
| Mar 28, 2024 | 3.10p | 3.18p | 3.18p | 3.10p | 20,000 |
| Mar 27, 2024 | 3.10p | 3.18p | 3.18p | 3.10p | 112 |
| Mar 25, 2024 | 3.55p | 3.20p | 3.08p | 3.10p | 60,000 |
| Mar 22, 2024 | 3.65p | 3.40p | 3.40p | 3.65p | 50,000 |
| Mar 21, 2024 | 3.55p | 3.75p | 3.40p | 3.65p | 73,053 |
| Mar 18, 2024 | 3.65p | 3.30p | 3.30p | 3.55p | 50,000 |
| Mar 15, 2024 | 3.50p | 3.70p | 3.70p | 3.65p | 28,000 |
| Mar 12, 2024 | 3.50p | 3.70p | 3.70p | 3.50p | 67 |
| Mar 7, 2024 | 3.50p | 3.70p | 3.70p | 3.50p | 135 |
| Mar 5, 2024 | 3.55p | 3.70p | 3.20p | 3.50p | 86,254 |
| Mar 4, 2024 | 3.30p | 3.83p | 3.20p | 3.55p | 55,542 |
| Feb 29, 2024 | 3.30p | 3.46p | 3.10p | 3.30p | 50,641 |
| Feb 28, 2024 | 3.30p | 3.10p | 3.10p | 3.30p | 113 |
| Feb 22, 2024 | 3.55p | 3.46p | 3.30p | 3.30p | 54,340 |
| Feb 16, 2024 | 3.55p | 3.30p | 3.30p | 3.55p | 1,291 |
| Feb 12, 2024 | 3.55p | 3.69p | 3.69p | 3.55p | 311 |
| Feb 9, 2024 | 3.75p | 3.50p | 3.50p | 3.55p | 10,000 |
| Feb 8, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 10,000 |
| Feb 7, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 10,000 |
| Feb 6, 2024 | 3.75p | 3.90p | 3.50p | 3.75p | 16,382 |
| Feb 5, 2024 | 3.90p | 4.12p | 3.50p | 3.75p | 115,270 |
| Feb 2, 2024 | 3.90p | 4.15p | 4.15p | 3.90p | 48,096 |
| Jan 31, 2024 | 3.90p | 3.50p | 3.50p | 3.90p | 11 |
| Jan 29, 2024 | 3.90p | 3.50p | 3.50p | 3.90p | 50,000 |
| Jan 24, 2024 | 3.65p | 3.88p | 3.85p | 3.90p | 30,725 |
| Jan 23, 2024 | 3.35p | 3.45p | 3.40p | 3.80p | 150,000 |
| Jan 15, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 11,349 |
| Jan 8, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 14 |
| Jan 5, 2024 | 3.35p | 3.40p | 3.22p | 3.35p | 214,040 |
| Jan 4, 2024 | 3.40p | 3.47p | 3.30p | 3.35p | 194,974 |
| Jan 3, 2024 | 3.65p | 3.30p | 3.30p | 3.40p | 40,000 |
| Jan 2, 2024 | 3.85p | 3.30p | 3.30p | 3.65p | 119,810 |
| Dec 27, 2023 | 3.85p | 3.99p | 3.99p | 3.85p | 501 |
| Dec 21, 2023 | 3.85p | 3.99p | 3.96p | 3.85p | 55,266 |
| Dec 20, 2023 | 3.95p | 3.90p | 3.35p | 3.60p | 374,308 |
| Dec 19, 2023 | 3.95p | 4.08p | 4.08p | 3.95p | 49 |
| Dec 18, 2023 | 3.95p | 3.71p | 3.71p | 3.95p | 27,484 |
| Dec 14, 2023 | 3.95p | 3.96p | 3.96p | 3.95p | 123,500 |
| Dec 13, 2023 | 4.05p | 3.90p | 3.90p | 3.95p | 10,000 |
| Dec 12, 2023 | 4.05p | 3.90p | 3.90p | 4.05p | 10,000 |
| Dec 11, 2023 | 4.05p | 3.90p | 3.90p | 4.05p | 25,035 |
| Dec 5, 2023 | 4.05p | 4.08p | 4.08p | 4.05p | 20,000 |
| Dec 1, 2023 | 4.05p | 3.90p | 3.90p | 4.05p | 4,732 |
| Nov 29, 2023 | 4.05p | 4.13p | 4.13p | 4.05p | 48 |
| Nov 28, 2023 | 4.05p | 4.08p | 3.90p | 4.05p | 250,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |