National World (NWOR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National World

Date Open High Low Close* Volume
20/12/2024 22.30p 22.60p 22.07p 22.30p 117708
19/12/2024 22.20p 22.64p 22.00p 22.30p 455561
18/12/2024 21.00p 22.20p 20.77p 22.20p 1069353
17/12/2024 21.00p 21.80p 20.67p 21.00p 194404
16/12/2024 21.00p 21.40p 20.58p 21.40p 524123
13/12/2024 20.50p 21.00p 20.50p 21.00p 24946
12/12/2024 21.00p 21.00p 20.50p 20.50p 182999
11/12/2024 21.20p 21.20p 20.68p 21.00p 150268
10/12/2024 20.70p 21.35p 20.70p 21.20p 372614
09/12/2024 20.25p 21.44p 20.11p 20.70p 782667
06/12/2024 21.00p 21.34p 19.17p 20.60p 1181447
05/12/2024 18.75p 19.40p 18.50p 19.00p 109649
04/12/2024 18.50p 19.00p 17.50p 18.75p 330723
03/12/2024 19.00p 19.00p 18.00p 18.50p 54833
02/12/2024 19.00p 19.00p 18.50p 18.75p 130400
29/11/2024 19.25p 19.50p 18.55p 19.00p 312586
28/11/2024 19.50p 19.92p 19.00p 19.25p 290442
27/11/2024 19.00p 20.00p 18.66p 20.00p 971037
26/11/2024 19.50p 20.00p 18.50p 19.00p 482839
25/11/2024 19.00p 20.00p 18.78p 19.50p 912529
22/11/2024 18.00p 19.62p 17.00p 19.00p 1902886
21/11/2024 15.00p 15.50p 14.50p 15.00p 58451
20/11/2024 15.00p 15.50p 14.50p 15.00p 360473
19/11/2024 15.00p 15.00p 14.58p 14.75p 192068
18/11/2024 15.00p 15.00p 14.30p 14.75p 12336
15/11/2024 15.00p 15.00p 14.68p 14.75p 52694
14/11/2024 15.00p 15.00p 14.69p 14.75p 0
13/11/2024 15.00p 15.00p 14.69p 14.75p 0
12/11/2024 15.25p 15.50p 14.50p 14.75p 95953
11/11/2024 15.25p 15.25p 14.61p 15.00p 61034
08/11/2024 15.25p 15.25p 14.69p 15.00p 4285
07/11/2024 15.25p 15.25p 14.69p 15.00p 1401
06/11/2024 15.25p 15.25p 14.66p 15.00p 70000
05/11/2024 15.25p 15.30p 14.70p 15.00p 68946
04/11/2024 15.25p 15.38p 15.00p 15.00p 35000
01/11/2024 14.50p 15.40p 14.50p 15.00p 559472
31/10/2024 14.50p 14.98p 14.35p 14.50p 17008
30/10/2024 14.50p 15.00p 14.00p 14.50p 113676
29/10/2024 14.50p 14.58p 14.00p 14.50p 172977
28/10/2024 14.50p 14.88p 14.50p 14.75p 47007
25/10/2024 14.50p 15.00p 14.35p 14.75p 120195
24/10/2024 14.25p 16.00p 14.00p 14.25p 133849
23/10/2024 14.50p 14.50p 14.11p 14.25p 10000
22/10/2024 14.50p 14.73p 14.10p 14.50p 95552
21/10/2024 14.35p 15.00p 14.00p 14.50p 231465
18/10/2024 14.35p 14.60p 14.35p 14.60p 8065
17/10/2024 14.60p 14.69p 14.53p 14.60p 151465
16/10/2024 14.60p 14.70p 14.51p 14.60p 60800
15/10/2024 14.75p 14.75p 14.20p 14.60p 123906
14/10/2024 15.10p 15.10p 14.61p 14.75p 104160
11/10/2024 15.10p 15.14p 15.10p 15.10p 42000
10/10/2024 15.10p 15.10p 15.01p 15.10p 9000
09/10/2024 15.10p 15.14p 15.10p 15.10p 40000
08/10/2024 15.10p 15.20p 15.00p 15.10p 100733
07/10/2024 15.25p 15.50p 15.03p 15.30p 165690
04/10/2024 15.10p 15.20p 15.05p 15.05p 131685
03/10/2024 15.10p 15.11p 15.10p 15.10p 30930
02/10/2024 15.10p 15.13p 15.10p 15.10p 62429
01/10/2024 15.10p 15.20p 15.00p 15.10p 147980
30/09/2024 15.25p 15.50p 15.10p 15.10p 20166
27/09/2024 15.25p 15.50p 15.00p 15.50p 412205
26/09/2024 15.45p 15.50p 15.04p 15.25p 80169
25/09/2024 15.75p 15.75p 15.45p 15.45p 44296
24/09/2024 15.75p 16.00p 15.50p 15.75p 51370
23/09/2024 15.75p 16.00p 15.75p 15.75p 115935
20/09/2024 15.75p 16.00p 15.60p 15.75p 100309
19/09/2024 15.50p 16.00p 15.50p 15.75p 81667
18/09/2024 15.50p 15.73p 15.40p 15.50p 182585
17/09/2024 15.50p 16.00p 15.00p 15.50p 475254
16/09/2024 16.50p 17.00p 15.20p 16.00p 713727
13/09/2024 16.50p 16.50p 16.24p 16.50p 87837
12/09/2024 16.50p 16.70p 16.25p 16.50p 1924
11/09/2024 16.50p 17.00p 16.00p 16.50p 66080
10/09/2024 16.50p 16.60p 16.50p 16.50p 731
09/09/2024 16.50p 16.72p 16.50p 16.50p 15084
06/09/2024 16.50p 16.50p 16.22p 16.50p 63447
05/09/2024 16.25p 16.50p 16.25p 16.50p 15204
04/09/2024 17.50p 17.50p 16.13p 16.25p 316509
03/09/2024 17.50p 18.00p 17.00p 17.50p 101447
02/09/2024 17.50p 17.50p 17.50p 17.50p 0
30/08/2024 17.50p 17.64p 17.13p 17.50p 122442
29/08/2024 17.50p 17.75p 17.50p 17.50p 20800
28/08/2024 17.75p 17.78p 17.00p 17.50p 859521
27/08/2024 17.75p 18.29p 17.56p 17.75p 34689
23/08/2024 17.75p 18.00p 17.45p 17.75p 162805
22/08/2024 17.00p 18.00p 17.00p 17.50p 25006
21/08/2024 17.00p 17.45p 17.00p 17.00p 5800
20/08/2024 17.00p 17.39p 16.65p 17.00p 218333
19/08/2024 16.25p 17.50p 16.00p 17.00p 381622
16/08/2024 16.50p 16.50p 16.00p 16.25p 153615
15/08/2024 16.25p 16.50p 16.03p 16.50p 102070
14/08/2024 16.25p 16.32p 16.01p 16.25p 104373
13/08/2024 16.25p 16.45p 16.01p 16.25p 94800
12/08/2024 16.25p 16.40p 16.00p 16.25p 158000
09/08/2024 16.25p 16.33p 16.08p 16.25p 164696
08/08/2024 16.25p 16.35p 16.25p 16.25p 43540
07/08/2024 16.25p 16.50p 16.25p 16.25p 61318
06/08/2024 16.50p 17.00p 16.00p 16.25p 114469
05/08/2024 16.75p 16.75p 15.48p 16.00p 1945869
02/08/2024 17.50p 17.55p 17.20p 17.25p 222005
01/08/2024 16.75p 18.67p 16.70p 17.50p 607314
31/07/2024 16.25p 16.50p 16.00p 16.25p 56074
30/07/2024 16.25p 16.47p 15.70p 16.25p 27150
29/07/2024 16.25p 16.50p 16.25p 16.25p 1888
26/07/2024 16.25p 16.26p 16.22p 16.25p 25000
25/07/2024 16.25p 16.25p 16.22p 16.25p 0
24/07/2024 16.25p 16.29p 16.25p 16.25p 40000
23/07/2024 16.25p 16.50p 16.22p 16.25p 59246
22/07/2024 16.25p 16.36p 16.25p 16.25p 25876
19/07/2024 17.25p 17.25p 16.25p 16.25p 72442
18/07/2024 16.25p 16.50p 16.00p 16.25p 7262
17/07/2024 16.50p 16.50p 16.25p 16.25p 600
16/07/2024 16.50p 16.74p 16.00p 16.50p 69808
15/07/2024 16.50p 16.75p 15.98p 16.50p 1419518
12/07/2024 16.50p 16.78p 16.07p 16.50p 126404
11/07/2024 16.75p 16.95p 16.06p 16.50p 152411
10/07/2024 17.00p 17.50p 16.66p 17.00p 11007
09/07/2024 17.00p 17.00p 16.95p 17.00p 20000
08/07/2024 17.00p 17.19p 16.63p 17.00p 82599
05/07/2024 17.75p 18.00p 17.00p 17.00p 140123
04/07/2024 17.75p 17.75p 17.42p 17.75p 0
03/07/2024 17.75p 17.98p 17.36p 17.75p 50600
02/07/2024 18.00p 18.00p 17.54p 17.75p 42764
01/07/2024 18.00p 18.49p 17.53p 18.00p 37207
28/06/2024 16.50p 18.00p 16.50p 18.00p 191869
27/06/2024 16.25p 16.87p 16.16p 16.50p 172014
26/06/2024 16.50p 16.50p 16.00p 16.25p 20404
25/06/2024 16.50p 16.50p 15.16p 16.00p 657336
24/06/2024 17.00p 18.00p 16.00p 16.50p 150732
21/06/2024 15.50p 17.00p 15.50p 17.00p 350129
20/06/2024 14.00p 15.61p 14.00p 15.50p 314423
19/06/2024 14.25p 14.33p 14.00p 14.00p 295567
18/06/2024 14.50p 14.50p 14.17p 14.25p 1649
17/06/2024 14.50p 14.79p 14.31p 14.50p 216851
14/06/2024 14.75p 15.00p 14.00p 14.50p 130780
13/06/2024 14.75p 14.75p 14.67p 14.75p 28000
12/06/2024 14.75p 15.49p 14.63p 14.75p 114234
11/06/2024 14.75p 15.44p 14.75p 14.75p 57324
10/06/2024 14.75p 15.20p 14.29p 14.75p 71157
07/06/2024 15.00p 15.40p 14.60p 14.75p 118071
06/06/2024 15.75p 15.75p 14.76p 15.00p 292064
05/06/2024 15.75p 17.00p 15.00p 16.00p 181112
04/06/2024 15.00p 16.50p 15.00p 15.75p 179967
03/06/2024 15.00p 15.50p 15.00p 15.00p 183444
31/05/2024 15.25p 16.00p 14.76p 15.00p 232271
30/05/2024 14.00p 16.39p 14.00p 15.25p 1589135
29/05/2024 14.00p 15.00p 13.00p 14.00p 222
28/05/2024 13.75p 15.10p 13.75p 14.00p 190368
24/05/2024 14.75p 15.10p 13.27p 13.75p 308580
23/05/2024 14.75p 15.11p 14.75p 14.75p 3600
22/05/2024 15.25p 15.54p 14.00p 14.75p 1368
21/05/2024 15.25p 15.67p 15.25p 15.25p 0
20/05/2024 15.25p 16.00p 14.00p 15.25p 1069020
17/05/2024 15.25p 15.68p 15.25p 15.25p 15376
16/05/2024 15.25p 15.35p 15.25p 15.25p 0
15/05/2024 15.00p 16.00p 14.50p 15.25p 1332986
14/05/2024 14.25p 15.59p 14.23p 15.00p 204876
13/05/2024 14.25p 15.20p 14.25p 15.20p 110507
10/05/2024 14.25p 14.80p 13.79p 14.25p 210157
09/05/2024 14.25p 14.44p 13.65p 13.90p 32592
08/05/2024 14.25p 14.60p 13.70p 14.25p 87147
07/05/2024 14.25p 14.80p 13.63p 14.25p 88019
03/05/2024 14.25p 14.63p 13.62p 14.25p 179958
02/05/2024 14.00p 14.25p 13.85p 14.25p 35895
01/05/2024 14.00p 14.00p 13.94p 14.00p 750
30/04/2024 13.50p 14.10p 12.70p 14.00p 62540
29/04/2024 13.50p 13.69p 13.32p 13.50p 125605
26/04/2024 13.50p 14.00p 13.00p 13.50p 229780
25/04/2024 13.50p 14.00p 13.46p 13.50p 96000
24/04/2024 13.50p 13.89p 13.23p 13.50p 634000
23/04/2024 14.00p 14.00p 13.05p 13.50p 395881
22/04/2024 14.00p 14.40p 13.51p 14.00p 248700
19/04/2024 14.00p 14.00p 13.50p 14.00p 129000
18/04/2024 14.25p 14.38p 13.58p 14.00p 40178
17/04/2024 14.50p 14.50p 13.58p 14.25p 52737
16/04/2024 14.75p 15.00p 14.00p 14.50p 262356
15/04/2024 14.75p 15.50p 14.75p 14.75p 3765
12/04/2024 14.75p 15.50p 14.00p 15.50p 24266
11/04/2024 14.75p 15.33p 14.75p 14.75p 19000
10/04/2024 14.75p 14.75p 14.65p 14.75p 0
09/04/2024 14.75p 15.50p 14.26p 14.75p 123937
08/04/2024 14.75p 15.20p 14.18p 14.75p 18642
05/04/2024 15.00p 15.00p 14.16p 14.75p 17537
04/04/2024 15.00p 16.00p 15.00p 15.00p 26
03/04/2024 15.00p 16.00p 14.50p 15.00p 122619
02/04/2024 14.50p 16.00p 14.50p 15.00p 214032
28/03/2024 14.50p 15.00p 14.15p 14.50p 56603
27/03/2024 14.50p 14.50p 14.18p 14.50p 90546
26/03/2024 14.50p 15.00p 14.50p 14.50p 3
25/03/2024 14.50p 14.62p 14.50p 14.50p 0
22/03/2024 13.75p 14.85p 13.50p 14.50p 323662
21/03/2024 14.50p 14.50p 13.23p 13.60p 387977
20/03/2024 14.25p 14.25p 14.25p 14.25p 416250
19/03/2024 14.25p 15.00p 13.50p 14.25p 15115
18/03/2024 14.25p 14.62p 14.25p 14.25p 0
15/03/2024 14.25p 14.62p 14.25p 14.25p 0
14/03/2024 14.25p 14.62p 14.25p 14.25p 0
13/03/2024 14.25p 14.25p 14.10p 14.25p 6450
12/03/2024 14.25p 14.80p 13.86p 14.25p 262492
11/03/2024 14.25p 14.25p 13.82p 14.25p 20000

*Close Price adjusted for both dividends and splits