National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/03/2024 14.25p 14.57p 14.25p 14.25p 1000
07/03/2024 13.75p 15.00p 13.10p 14.25p 230019
06/03/2024 13.75p 14.80p 13.42p 14.50p 61527
05/03/2024 13.75p 14.08p 13.60p 13.75p 53365
04/03/2024 13.75p 14.18p 13.60p 13.75p 82500
01/03/2024 13.75p 14.35p 13.45p 13.75p 243635
29/02/2024 13.75p 14.15p 12.70p 13.75p 75030
28/02/2024 14.50p 15.00p 13.55p 13.75p 208184
27/02/2024 14.75p 15.00p 14.10p 14.50p 163303
26/02/2024 15.25p 15.25p 14.75p 14.75p 52000
23/02/2024 15.25p 15.25p 15.00p 15.25p 48500
22/02/2024 15.25p 15.33p 15.03p 15.25p 107687
21/02/2024 15.25p 15.38p 14.70p 15.25p 68400
20/02/2024 15.25p 15.50p 15.02p 15.25p 298351
19/02/2024 15.50p 15.50p 15.01p 15.25p 120000
16/02/2024 16.25p 16.25p 15.17p 15.50p 135646
15/02/2024 16.25p 17.00p 15.00p 16.50p 1366685
14/02/2024 16.25p 16.50p 15.71p 16.50p 110000
13/02/2024 16.25p 16.25p 15.66p 16.25p 108933
12/02/2024 16.25p 16.25p 16.00p 16.25p 15000
09/02/2024 16.25p 16.25p 16.00p 16.00p 22067
08/02/2024 16.25p 16.44p 15.76p 16.25p 100339
07/02/2024 16.25p 16.44p 16.25p 16.25p 10000
06/02/2024 16.25p 16.25p 15.58p 16.25p 2005718
05/02/2024 16.50p 16.50p 16.00p 16.25p 59750
02/02/2024 16.25p 16.60p 16.14p 16.50p 126756
01/02/2024 17.00p 17.00p 16.00p 16.25p 1801663
31/01/2024 17.00p 17.00p 17.00p 17.00p 337
30/01/2024 17.00p 17.01p 16.50p 17.00p 760005
29/01/2024 17.00p 17.12p 17.00p 17.00p 0
26/01/2024 17.00p 17.00p 16.68p 17.00p 120252
25/01/2024 17.00p 17.00p 16.50p 17.00p 359587
24/01/2024 17.00p 17.00p 17.00p 17.00p 328050
23/01/2024 17.00p 17.50p 17.00p 17.00p 52955
22/01/2024 17.00p 17.22p 16.60p 17.00p 563600
19/01/2024 17.75p 17.75p 16.50p 17.00p 1455149
18/01/2024 16.00p 17.88p 16.00p 17.50p 5532556
17/01/2024 15.75p 15.80p 15.00p 15.50p 1236336
16/01/2024 16.25p 17.00p 15.26p 15.75p 121780
15/01/2024 15.25p 16.80p 14.40p 16.25p 414612
12/01/2024 14.50p 16.00p 14.40p 14.40p 218987
11/01/2024 14.00p 14.50p 14.00p 14.50p 90181
10/01/2024 14.00p 14.17p 14.00p 14.00p 0
09/01/2024 13.75p 14.24p 13.61p 14.00p 170267
08/01/2024 13.75p 14.00p 13.75p 13.75p 20
05/01/2024 13.75p 13.86p 13.75p 13.75p 69500
04/01/2024 13.75p 14.00p 13.50p 13.75p 5830
03/01/2024 13.75p 14.50p 13.52p 13.75p 210746
02/01/2024 13.75p 14.12p 13.68p 13.75p 154447
29/12/2023 13.75p 14.13p 13.75p 13.75p 0
28/12/2023 13.75p 14.50p 13.75p 13.75p 15006
27/12/2023 13.75p 14.13p 13.75p 13.75p 0
22/12/2023 13.75p 14.13p 13.75p 13.75p 0
21/12/2023 13.75p 14.50p 13.50p 13.75p 179568
20/12/2023 13.25p 13.90p 13.25p 13.75p 210000
19/12/2023 13.25p 13.50p 13.00p 13.50p 225044
18/12/2023 13.75p 14.00p 13.00p 13.25p 135126
15/12/2023 13.75p 14.00p 13.18p 13.75p 150000
14/12/2023 13.25p 13.82p 13.25p 13.75p 25154
13/12/2023 13.50p 13.50p 13.00p 13.25p 2828352
12/12/2023 14.00p 14.00p 13.00p 13.50p 72756
11/12/2023 14.25p 14.50p 13.55p 14.00p 182847
08/12/2023 14.50p 14.90p 13.70p 14.25p 63537
07/12/2023 15.25p 15.25p 14.50p 14.50p 45682
06/12/2023 15.50p 15.50p 15.00p 15.50p 100500
05/12/2023 15.50p 15.50p 15.00p 15.50p 15641
04/12/2023 15.50p 15.50p 15.28p 15.50p 0
01/12/2023 15.75p 15.50p 15.28p 15.50p 0
30/11/2023 15.50p 15.82p 15.28p 15.50p 12452
29/11/2023 15.50p 15.50p 15.28p 15.50p 0
28/11/2023 15.50p 15.50p 15.28p 15.50p 0
27/11/2023 15.50p 15.50p 15.28p 15.50p 0
24/11/2023 15.50p 15.50p 15.28p 15.50p 0
23/11/2023 15.50p 15.82p 15.50p 15.50p 2000
22/11/2023 15.50p 16.00p 15.50p 15.50p 25018
21/11/2023 16.50p 17.00p 14.70p 14.70p 100764
20/11/2023 16.75p 16.75p 16.50p 16.50p 50000
17/11/2023 16.75p 16.75p 16.75p 16.75p 0
16/11/2023 16.75p 16.75p 16.75p 16.75p 0
15/11/2023 16.75p 16.75p 16.75p 16.75p 0
14/11/2023 17.00p 17.00p 16.75p 16.75p 0
13/11/2023 17.00p 17.50p 16.65p 17.00p 3985
10/11/2023 17.00p 17.00p 17.00p 17.00p 0
09/11/2023 17.00p 17.00p 17.00p 17.00p 0
08/11/2023 17.00p 17.00p 17.00p 17.00p 0
07/11/2023 17.00p 17.00p 17.00p 17.00p 0
06/11/2023 17.00p 17.00p 17.00p 17.00p 0
03/11/2023 17.00p 17.00p 17.00p 17.00p 0
02/11/2023 17.00p 17.00p 17.00p 17.00p 0
01/11/2023 17.00p 17.00p 16.50p 17.00p 75000
31/10/2023 17.00p 17.00p 16.52p 17.00p 12490
30/10/2023 17.00p 17.00p 17.00p 17.00p 0
27/10/2023 17.00p 17.00p 16.50p 17.00p 850
26/10/2023 17.00p 17.00p 17.00p 17.00p 0
25/10/2023 17.00p 17.00p 17.00p 17.00p 0

*Close Price adjusted for both dividends and splits