National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2023 17.00p 17.00p 17.00p 17.00p 0
23/10/2023 17.00p 17.00p 16.55p 17.00p 3078
20/10/2023 17.00p 17.00p 16.68p 17.00p 8445
19/10/2023 17.00p 17.50p 16.00p 17.00p 0
18/10/2023 17.00p 17.32p 17.00p 17.00p 689
17/10/2023 17.25p 17.25p 16.83p 17.00p 0
16/10/2023 17.50p 17.50p 16.76p 17.25p 35000
13/10/2023 17.75p 18.00p 17.50p 17.50p 139
12/10/2023 17.75p 17.90p 17.60p 17.75p 0
11/10/2023 17.75p 17.75p 17.60p 17.75p 0
10/10/2023 17.75p 18.50p 17.75p 17.75p 253
09/10/2023 17.75p 17.75p 17.00p 17.75p 966
06/10/2023 18.00p 18.00p 17.83p 18.00p 0
05/10/2023 18.00p 18.00p 17.65p 18.00p 20000
04/10/2023 18.00p 18.90p 17.50p 18.00p 3380
03/10/2023 18.00p 18.50p 18.00p 18.00p 6
02/10/2023 18.00p 18.15p 17.80p 17.80p 172852
29/09/2023 15.00p 18.30p 15.00p 16.60p 739742
28/09/2023 15.00p 15.15p 15.00p 15.00p 26238
27/09/2023 15.00p 15.00p 14.75p 15.00p 0
26/09/2023 15.50p 15.50p 15.00p 15.00p 164013
25/09/2023 15.50p 15.50p 15.21p 15.50p 20000
22/09/2023 15.50p 15.84p 15.17p 15.50p 43766
21/09/2023 14.75p 16.00p 14.50p 15.50p 628832
20/09/2023 14.50p 14.89p 14.44p 14.60p 564000
19/09/2023 14.50p 14.50p 14.00p 14.50p 155000
18/09/2023 14.75p 15.00p 14.00p 14.50p 167068
15/09/2023 14.75p 14.85p 14.75p 14.75p 3000
14/09/2023 15.00p 15.00p 14.50p 14.75p 177814
13/09/2023 15.25p 15.50p 14.50p 15.00p 916066
12/09/2023 15.50p 15.50p 15.00p 15.25p 66912
11/09/2023 16.00p 16.00p 15.00p 15.50p 111982
08/09/2023 16.25p 16.38p 16.00p 16.00p 137274
07/09/2023 16.25p 16.50p 16.00p 16.25p 3513
06/09/2023 16.50p 16.72p 16.06p 16.25p 65618
05/09/2023 16.50p 16.50p 16.15p 16.50p 1850000
04/09/2023 16.50p 17.00p 16.00p 16.50p 1891222
01/09/2023 16.50p 16.84p 16.37p 16.50p 59821
31/08/2023 16.75p 17.50p 16.39p 16.50p 51126
30/08/2023 16.75p 16.75p 16.39p 16.75p 9415
29/08/2023 16.75p 16.75p 16.33p 16.75p 0
25/08/2023 16.75p 16.75p 16.33p 16.75p 0
24/08/2023 16.75p 17.50p 16.37p 16.75p 20398
23/08/2023 16.75p 16.75p 16.37p 16.75p 4000
22/08/2023 17.10p 17.50p 16.00p 16.75p 700019
21/08/2023 17.75p 17.84p 17.00p 17.50p 57500
18/08/2023 17.85p 17.85p 17.50p 17.75p 66755
17/08/2023 17.85p 17.85p 17.66p 17.85p 65000
16/08/2023 17.85p 18.20p 17.59p 17.85p 16332
15/08/2023 17.85p 18.20p 17.85p 17.85p 5625
14/08/2023 17.85p 17.85p 17.58p 17.85p 11827
11/08/2023 17.85p 18.00p 17.20p 17.50p 6792
10/08/2023 17.75p 18.00p 17.51p 17.85p 80555
09/08/2023 18.00p 18.60p 17.51p 17.75p 77326
08/08/2023 18.00p 18.15p 18.00p 18.00p 100
07/08/2023 18.50p 18.50p 18.00p 18.00p 158600
04/08/2023 18.50p 18.70p 18.00p 18.50p 25925
03/08/2023 18.75p 18.75p 18.75p 18.75p 0
02/08/2023 19.00p 19.50p 18.50p 18.75p 72807
01/08/2023 19.00p 20.80p 18.60p 20.80p 51692
31/07/2023 18.75p 19.50p 18.50p 19.00p 225128
28/07/2023 18.25p 19.15p 17.00p 18.60p 203571
27/07/2023 16.75p 18.40p 16.67p 18.25p 212294
26/07/2023 16.75p 16.75p 16.75p 16.75p 0
25/07/2023 16.75p 17.00p 16.75p 16.75p 175120
24/07/2023 16.75p 16.75p 16.63p 16.75p 53141
21/07/2023 16.75p 16.75p 16.75p 16.75p 0
20/07/2023 17.00p 17.00p 16.50p 16.75p 532703
19/07/2023 17.00p 17.25p 17.00p 17.00p 0
18/07/2023 17.00p 17.25p 17.00p 17.00p 0
17/07/2023 17.00p 17.00p 16.89p 17.00p 5343
14/07/2023 17.00p 17.00p 16.85p 17.00p 21699
13/07/2023 17.00p 17.00p 16.68p 17.00p 3849
12/07/2023 17.00p 17.25p 17.00p 17.00p 62539
11/07/2023 16.75p 17.00p 16.75p 17.00p 585000
10/07/2023 16.75p 16.84p 16.62p 16.75p 17794
07/07/2023 16.75p 17.00p 16.50p 16.75p 157
06/07/2023 17.00p 17.00p 16.62p 16.75p 44267
05/07/2023 17.00p 17.15p 17.00p 17.00p 75220
04/07/2023 17.25p 17.40p 17.00p 17.00p 346650
03/07/2023 17.25p 17.25p 17.25p 17.25p 43238
30/06/2023 17.25p 17.50p 17.00p 17.25p 26894
29/06/2023 17.25p 17.25p 17.05p 17.25p 1198
28/06/2023 17.25p 17.25p 17.25p 17.25p 0
27/06/2023 17.25p 17.50p 17.00p 17.25p 180
26/06/2023 17.75p 17.75p 16.75p 17.25p 253899
23/06/2023 17.75p 17.75p 17.33p 17.75p 301600
22/06/2023 17.75p 17.75p 17.50p 17.75p 10862
21/06/2023 17.75p 17.75p 17.75p 17.75p 0
20/06/2023 17.75p 17.75p 17.75p 17.75p 0
19/06/2023 17.75p 18.00p 17.50p 17.75p 169
16/06/2023 17.75p 17.75p 17.10p 17.75p 9400
15/06/2023 18.00p 18.00p 17.65p 17.75p 157500
14/06/2023 18.00p 18.00p 18.00p 18.00p 0
13/06/2023 18.00p 18.00p 17.80p 18.00p 13278
12/06/2023 18.00p 18.00p 18.00p 18.00p 62500
09/06/2023 17.75p 18.00p 17.50p 17.75p 56254
08/06/2023 17.75p 18.00p 17.60p 17.75p 933448
07/06/2023 17.75p 17.90p 17.74p 17.75p 101385
06/06/2023 17.75p 17.75p 17.60p 17.75p 127000
05/06/2023 17.75p 18.00p 17.50p 17.75p 5783
02/06/2023 17.75p 17.75p 17.50p 17.75p 31645
01/06/2023 17.75p 18.00p 17.75p 17.75p 64
31/05/2023 18.00p 18.50p 17.97p 18.00p 75220
30/05/2023 18.00p 18.50p 17.50p 18.00p 208271
26/05/2023 18.00p 18.00p 17.98p 18.00p 30608
25/05/2023 18.00p 18.50p 18.00p 18.00p 5020
24/05/2023 18.25p 18.50p 17.60p 18.00p 725209
23/05/2023 18.25p 18.50p 17.50p 18.00p 685264
22/05/2023 18.75p 18.75p 18.00p 18.25p 103073
19/05/2023 18.75p 18.75p 18.60p 18.75p 0
18/05/2023 18.25p 19.50p 18.00p 18.75p 60299
17/05/2023 18.25p 18.37p 18.25p 18.25p 2000
16/05/2023 18.75p 19.00p 18.25p 18.25p 50070
15/05/2023 19.50p 20.40p 18.45p 18.75p 134227
12/05/2023 20.20p 20.20p 19.70p 19.70p 50000
11/05/2023 20.20p 20.40p 20.02p 20.20p 1510026
10/05/2023 20.20p 20.25p 20.04p 20.20p 169000
09/05/2023 20.20p 20.20p 20.13p 20.20p 0
05/05/2023 20.20p 20.40p 20.20p 20.20p 32500
04/05/2023 20.20p 20.40p 20.00p 20.20p 800020
03/05/2023 20.40p 20.80p 20.20p 20.20p 15030
02/05/2023 20.80p 21.60p 20.23p 20.50p 88184
28/04/2023 20.80p 21.25p 20.13p 20.80p 128673
27/04/2023 20.80p 20.80p 20.05p 20.80p 12324
26/04/2023 20.30p 20.80p 20.00p 20.80p 1079638
25/04/2023 20.50p 20.50p 20.04p 20.30p 34379
24/04/2023 22.00p 22.00p 20.06p 20.30p 519971
21/04/2023 22.00p 23.00p 21.55p 22.00p 23005
20/04/2023 22.00p 23.00p 21.50p 22.00p 31409
19/04/2023 22.00p 22.00p 21.50p 22.00p 21038
18/04/2023 22.00p 22.00p 21.40p 22.00p 12805
17/04/2023 22.00p 22.00p 21.50p 22.00p 92500
14/04/2023 22.00p 22.00p 21.35p 22.00p 278943
13/04/2023 22.00p 22.14p 22.00p 22.00p 9000
12/04/2023 22.00p 22.00p 21.50p 22.00p 221054
11/04/2023 22.00p 22.19p 21.22p 22.00p 52194
06/04/2023 22.00p 22.20p 21.00p 22.00p 1109399
05/04/2023 22.00p 23.00p 21.50p 22.00p 2008
04/04/2023 22.00p 22.00p 21.42p 22.00p 10494
03/04/2023 22.00p 22.00p 21.04p 22.00p 103298
31/03/2023 22.00p 22.00p 21.30p 21.75p 237726
30/03/2023 22.00p 22.05p 21.70p 22.00p 238900
29/03/2023 22.00p 22.00p 22.00p 22.00p 149634
28/03/2023 22.00p 22.00p 22.00p 22.00p 0
27/03/2023 22.00p 22.00p 22.00p 22.00p 26000
24/03/2023 22.00p 22.00p 21.75p 22.00p 74366
23/03/2023 22.25p 22.34p 22.00p 22.00p 41071
22/03/2023 22.00p 22.50p 21.50p 22.25p 206657
21/03/2023 22.50p 22.50p 21.50p 22.00p 156889
20/03/2023 23.00p 23.00p 22.00p 22.50p 167292
17/03/2023 23.00p 23.58p 22.56p 23.00p 49040
16/03/2023 23.25p 23.25p 22.51p 23.00p 223462
15/03/2023 22.50p 22.50p 20.30p 22.50p 224949
14/03/2023 22.50p 22.50p 22.00p 22.50p 12523
13/03/2023 22.75p 22.75p 22.00p 22.50p 11752
10/03/2023 22.75p 22.94p 22.75p 22.75p 1307
09/03/2023 23.00p 24.00p 22.05p 22.75p 65826
08/03/2023 23.00p 24.00p 22.13p 23.00p 25118
07/03/2023 23.00p 23.20p 22.00p 23.00p 55057
06/03/2023 22.75p 24.00p 22.00p 23.00p 75636
03/03/2023 22.75p 22.85p 22.08p 22.75p 49000
02/03/2023 22.75p 22.75p 22.03p 22.75p 14501
01/03/2023 22.75p 23.50p 22.00p 22.75p 115001
28/02/2023 22.75p 23.50p 22.00p 22.75p 261229
27/02/2023 22.75p 22.75p 22.75p 22.75p 2000
24/02/2023 22.75p 22.75p 22.75p 22.75p 5865
23/02/2023 22.75p 23.50p 22.00p 22.75p 52400
22/02/2023 22.50p 22.75p 22.00p 22.75p 192525
21/02/2023 22.50p 23.50p 22.10p 23.50p 28300
20/02/2023 23.00p 23.00p 22.00p 22.00p 122392
17/02/2023 23.00p 23.00p 22.74p 23.00p 12145
16/02/2023 23.50p 24.00p 22.50p 23.00p 83315
15/02/2023 23.50p 23.50p 23.50p 23.50p 0
14/02/2023 23.50p 24.00p 23.00p 23.50p 76005
13/02/2023 23.50p 24.00p 22.25p 23.50p 168510
10/02/2023 24.25p 24.88p 23.00p 23.50p 182528
09/02/2023 25.00p 26.00p 23.14p 24.25p 83364
08/02/2023 25.50p 25.50p 24.06p 25.00p 52000
07/02/2023 25.50p 26.14p 25.50p 25.50p 1733
06/02/2023 26.00p 26.20p 24.00p 25.50p 127333
03/02/2023 27.00p 27.00p 25.00p 26.00p 140053
02/02/2023 27.00p 27.40p 26.29p 27.00p 149735
01/02/2023 25.00p 27.00p 23.50p 27.00p 111672
31/01/2023 23.00p 25.00p 22.75p 25.00p 384023
30/01/2023 23.00p 23.00p 22.60p 23.00p 5000
27/01/2023 22.75p 23.00p 22.50p 23.00p 772767
26/01/2023 23.25p 23.50p 22.50p 23.00p 1050004
25/01/2023 23.00p 23.25p 22.00p 23.25p 345615
24/01/2023 23.00p 23.00p 22.12p 23.00p 207860
23/01/2023 22.50p 23.00p 22.48p 23.00p 8836
20/01/2023 22.00p 22.67p 22.00p 22.50p 856628
19/01/2023 22.00p 23.00p 21.50p 22.00p 591585
18/01/2023 22.00p 22.00p 21.30p 22.00p 914489
17/01/2023 21.00p 22.96p 18.50p 22.00p 1175035
16/01/2023 18.00p 19.00p 17.30p 18.50p 272651
13/01/2023 18.00p 19.00p 18.00p 18.00p 39
12/01/2023 18.00p 18.50p 18.00p 18.00p 142890
11/01/2023 19.00p 19.50p 17.00p 18.50p 3121659
10/01/2023 19.00p 19.13p 19.00p 19.00p 2576

*Close Price adjusted for both dividends and splits