Jaywing plc (AIM:JWNG)
London · Delayed Price · Currency is GBP · Price in GBX 0.4250
-0.0500 (-10.53%)
Inactive · Last trade price on Feb 12, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -10.53% | 100,000 |
| Feb 11, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | - | 6,044 |
| Feb 10, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | - | 235 |
| Feb 7, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -5.00% | 226,041 |
| Feb 6, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 358,154 |
| Feb 5, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | - | 125,000 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.40 | 0.50 | 0.50 | - | 84,436 |
| Feb 3, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 1,450,000 |
| Jan 31, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 66,200 |
| Jan 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 29, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 1,400,000 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100,000 |
| Jan 27, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 200,219 |
| Jan 24, 2025 | 0.55 | 0.55 | 0.41 | 0.50 | 0.50 | - | 1,734,459 |
| Jan 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 22, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 106,278 |
| Jan 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Jan 20, 2025 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | - | 1,275,000 |
| Jan 17, 2025 | 0.40 | 0.53 | 0.40 | 0.53 | 0.53 | - | 1,157,697 |
| Jan 16, 2025 | 0.45 | 0.53 | 0.40 | 0.53 | 0.53 | - | 805,752 |
| Jan 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | - | 550,000 |
| Jan 14, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | - | 109,947 |
| Jan 13, 2025 | 0.55 | 0.58 | 0.46 | 0.53 | 0.53 | -16.00% | 828,330 |
| Jan 10, 2025 | 1.20 | 1.20 | 0.55 | 0.63 | 0.63 | -58.33% | 1,905,336 |
| Jan 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 8, 2025 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | - | 300,000 |
| Jan 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 6, 2025 | 1.22 | 1.50 | 1.22 | 1.50 | 1.50 | - | 2,832 |
| Jan 3, 2025 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | - | 3,000 |
| Jan 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 31, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2024 | 1.50 | 1.60 | 1.37 | 1.50 | 1.50 | - | 117,044 |
| Dec 27, 2024 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | - | 999 |
| Dec 24, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 23, 2024 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | -6.25% | 301,000 |
| Dec 20, 2024 | 2.00 | 2.00 | 1.60 | 1.60 | 1.60 | - | 5,500 |
| Dec 19, 2024 | 1.50 | 2.00 | 1.50 | 1.60 | 1.60 | 18.52% | 145,783 |
| Dec 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 17, 2024 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | - | 929,160 |
| Dec 16, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 13, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 12, 2024 | 1.13 | 1.66 | 1.13 | 1.35 | 1.35 | - | 3,309 |
| Dec 11, 2024 | 1.65 | 1.65 | 1.35 | 1.35 | 1.35 | - | 362,890 |
| Dec 10, 2024 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -15.63% | 89,220 |
| Dec 9, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 5, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 4, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 3, 2024 | 1.84 | 1.94 | 1.45 | 1.60 | 1.60 | -8.57% | 2,400,000 |
| Dec 2, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |