National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/01/2023 19.00p 19.34p 18.63p 19.00p 58048
06/01/2023 19.00p 19.00p 18.65p 19.00p 46513
05/01/2023 19.00p 19.00p 18.65p 19.00p 58009
04/01/2023 19.00p 19.00p 18.60p 19.00p 93661
03/01/2023 19.00p 19.19p 18.70p 19.00p 13757
30/12/2022 19.50p 19.50p 19.00p 19.00p 305128
29/12/2022 19.50p 19.50p 19.50p 19.50p 0
28/12/2022 19.50p 19.50p 19.50p 19.50p 0
23/12/2022 19.50p 19.50p 19.50p 19.50p 0
22/12/2022 19.50p 19.50p 19.15p 19.50p 1076
21/12/2022 19.50p 19.50p 19.18p 19.50p 214424
20/12/2022 19.50p 19.50p 19.20p 19.50p 62000
19/12/2022 19.50p 19.50p 19.15p 19.50p 44000
16/12/2022 19.50p 19.50p 19.50p 19.50p 350000
15/12/2022 19.50p 19.50p 19.00p 19.20p 273053
14/12/2022 20.00p 20.50p 19.10p 19.50p 71589
13/12/2022 20.00p 20.13p 20.00p 20.00p 28000
12/12/2022 20.00p 20.00p 19.51p 20.00p 1232000
09/12/2022 20.50p 21.00p 20.00p 20.00p 106376
08/12/2022 20.50p 20.50p 20.18p 20.50p 1080620
07/12/2022 20.75p 20.75p 20.03p 20.50p 970585
06/12/2022 20.75p 20.75p 20.40p 20.75p 906000
05/12/2022 20.75p 20.75p 20.36p 20.75p 150000
02/12/2022 20.75p 20.90p 20.75p 20.75p 10000
01/12/2022 20.75p 20.75p 20.75p 20.75p 250000
30/11/2022 20.75p 20.75p 20.35p 20.75p 18000
29/11/2022 20.00p 20.90p 20.00p 20.75p 728058
28/11/2022 20.00p 20.48p 19.75p 20.00p 79006
25/11/2022 19.75p 20.00p 19.75p 20.00p 260280
24/11/2022 19.75p 19.90p 19.00p 19.75p 212082
23/11/2022 19.75p 20.00p 19.25p 19.25p 157049
22/11/2022 19.75p 20.00p 19.75p 19.75p 0
21/11/2022 19.75p 20.00p 19.75p 19.75p 2000
18/11/2022 19.75p 20.00p 19.75p 19.75p 0
17/11/2022 19.75p 19.95p 19.75p 19.75p 3000
16/11/2022 19.75p 20.00p 19.15p 19.75p 126000
15/11/2022 19.75p 20.00p 19.00p 19.75p 134210
14/11/2022 19.75p 19.75p 19.25p 19.25p 25000
11/11/2022 19.75p 20.50p 19.25p 19.25p 2321189
10/11/2022 20.00p 20.00p 19.52p 19.75p 15308
09/11/2022 20.00p 20.00p 20.00p 20.00p 0
08/11/2022 20.00p 20.00p 19.70p 20.00p 20000
07/11/2022 20.50p 20.50p 19.11p 20.00p 528242
04/11/2022 22.50p 24.00p 20.13p 20.50p 4815559
03/11/2022 20.50p 26.88p 19.75p 21.00p 309772
02/11/2022 20.50p 20.50p 20.04p 20.50p 200000
01/11/2022 19.50p 21.00p 19.00p 20.50p 665596
31/10/2022 19.50p 19.50p 19.02p 19.50p 76668
28/10/2022 19.50p 19.50p 19.00p 19.50p 10150
27/10/2022 19.25p 19.84p 19.07p 19.50p 21256
26/10/2022 19.00p 19.89p 18.00p 19.25p 163941
25/10/2022 19.00p 19.00p 19.00p 19.00p 0
24/10/2022 17.75p 19.24p 17.75p 19.00p 125000
21/10/2022 17.75p 17.75p 17.60p 17.75p 0
20/10/2022 17.75p 17.75p 17.60p 17.75p 0
19/10/2022 17.75p 18.40p 17.17p 17.75p 68879
18/10/2022 17.50p 18.00p 17.50p 17.75p 33115
17/10/2022 17.25p 17.95p 16.50p 17.25p 51561
14/10/2022 17.25p 17.67p 16.53p 17.25p 59000
13/10/2022 17.25p 17.25p 16.60p 17.25p 50000
12/10/2022 18.00p 18.00p 17.00p 17.25p 138379
11/10/2022 17.75p 18.20p 17.21p 18.00p 61966
10/10/2022 17.50p 18.34p 17.50p 17.75p 52661
07/10/2022 17.75p 17.75p 17.24p 17.75p 20000
06/10/2022 17.75p 18.40p 17.00p 17.75p 65019
05/10/2022 17.75p 17.75p 17.75p 17.75p 0
04/10/2022 16.88p 18.50p 16.62p 18.50p 147823
03/10/2022 16.00p 17.25p 15.50p 16.88p 144525
30/09/2022 16.00p 16.00p 15.50p 16.00p 100000
29/09/2022 16.00p 16.39p 15.50p 16.00p 50485
28/09/2022 16.00p 16.23p 15.61p 16.00p 40330
27/09/2022 15.75p 16.30p 15.75p 16.00p 25000
26/09/2022 15.75p 16.28p 15.75p 15.75p 50000
23/09/2022 15.75p 15.75p 15.39p 15.75p 110919
22/09/2022 15.30p 16.34p 15.30p 15.75p 637000
21/09/2022 15.30p 15.60p 15.05p 15.30p 583106
20/09/2022 15.30p 15.60p 14.90p 15.30p 413000
19/09/2022 16.00p 16.00p 15.30p 15.30p 795874
16/09/2022 16.00p 16.00p 15.30p 15.30p 795874
15/09/2022 15.60p 16.20p 15.60p 16.00p 867007
14/09/2022 15.60p 15.85p 15.55p 15.85p 4331
13/09/2022 15.60p 16.11p 15.60p 15.85p 109298
12/09/2022 15.60p 16.00p 15.50p 15.85p 172374
09/09/2022 15.45p 15.85p 15.45p 15.85p 37500
08/09/2022 16.10p 16.10p 15.85p 15.85p 15625
07/09/2022 16.10p 16.10p 16.10p 16.10p 0
06/09/2022 16.25p 16.55p 16.10p 16.10p 80
05/09/2022 16.75p 17.20p 16.00p 16.25p 752546
02/09/2022 16.50p 17.50p 16.00p 16.75p 28465
01/09/2022 16.50p 16.50p 16.00p 16.50p 463820
31/08/2022 16.50p 17.00p 16.02p 16.50p 578778
30/08/2022 16.50p 16.50p 16.05p 16.50p 441893
29/08/2022 16.25p 17.00p 16.25p 16.50p 618467
26/08/2022 16.25p 17.00p 16.25p 16.50p 618467
25/08/2022 16.25p 16.25p 16.03p 16.25p 170618
24/08/2022 16.25p 16.25p 16.25p 16.25p 0
23/08/2022 16.75p 17.00p 16.25p 16.25p 97365
22/08/2022 17.50p 17.50p 16.24p 16.75p 40976
19/08/2022 17.50p 17.50p 17.50p 17.50p 0
18/08/2022 17.50p 17.85p 17.00p 17.50p 304183
17/08/2022 17.50p 17.50p 17.12p 17.50p 33518
16/08/2022 17.50p 18.00p 17.50p 17.50p 16
15/08/2022 17.50p 17.50p 17.50p 17.50p 0
12/08/2022 17.50p 17.85p 17.11p 17.50p 48166
11/08/2022 17.50p 17.50p 16.60p 17.50p 289638
10/08/2022 17.50p 18.00p 17.00p 17.50p 27516
09/08/2022 17.75p 18.00p 17.10p 17.50p 45532
08/08/2022 18.50p 18.50p 17.30p 17.75p 65906
05/08/2022 19.00p 19.00p 18.10p 18.50p 20000
04/08/2022 19.00p 19.40p 18.10p 19.00p 75154
03/08/2022 18.00p 18.75p 17.00p 18.50p 133843
02/08/2022 20.00p 20.00p 18.00p 18.00p 118539
01/08/2022 19.50p 21.65p 19.30p 20.00p 371164
29/07/2022 16.75p 19.50p 16.75p 19.00p 374000
28/07/2022 16.75p 17.20p 15.58p 16.75p 170723
27/07/2022 16.75p 16.75p 16.00p 16.75p 1017
26/07/2022 17.00p 17.00p 16.08p 16.75p 34709
25/07/2022 17.00p 18.00p 16.50p 17.00p 104143
22/07/2022 17.00p 17.00p 16.55p 17.00p 126574
21/07/2022 17.00p 17.39p 16.77p 17.00p 72348
20/07/2022 17.00p 17.50p 16.68p 17.00p 38944
19/07/2022 17.25p 18.00p 16.56p 17.00p 265572
18/07/2022 17.25p 18.00p 16.50p 17.25p 183679
15/07/2022 17.95p 18.10p 17.09p 17.75p 66400
14/07/2022 17.75p 18.40p 17.20p 17.95p 34389
13/07/2022 17.75p 17.75p 17.50p 17.75p 0
12/07/2022 17.25p 18.40p 16.50p 17.50p 1716139
11/07/2022 18.00p 18.50p 17.50p 17.50p 113269
08/07/2022 18.00p 18.00p 18.00p 18.00p 0
07/07/2022 18.00p 18.00p 17.55p 18.00p 10595
06/07/2022 18.00p 18.00p 18.00p 18.00p 0
05/07/2022 19.00p 19.00p 18.00p 18.00p 62745
04/07/2022 19.00p 19.00p 18.54p 19.00p 16156
01/07/2022 19.00p 19.00p 18.32p 19.00p 50000
30/06/2022 19.00p 19.00p 18.52p 19.00p 1000
29/06/2022 19.40p 20.35p 18.00p 19.00p 551551
28/06/2022 19.20p 19.40p 18.92p 19.40p 17500
27/06/2022 19.20p 19.20p 18.70p 18.70p 4508
24/06/2022 19.20p 19.20p 19.20p 19.20p 0
23/06/2022 19.20p 19.20p 19.20p 19.20p 0
22/06/2022 19.20p 19.20p 19.20p 19.20p 0
21/06/2022 19.20p 19.84p 18.70p 19.20p 11455
20/06/2022 19.20p 19.38p 18.82p 19.20p 4158
17/06/2022 19.20p 19.38p 18.82p 19.20p 2464
16/06/2022 19.00p 20.00p 18.40p 19.20p 402412
15/06/2022 18.45p 19.50p 18.45p 18.75p 56510
14/06/2022 19.70p 20.00p 18.00p 18.45p 260789
13/06/2022 19.70p 20.39p 19.22p 19.70p 12035
10/06/2022 19.70p 19.70p 19.22p 19.70p 2000
09/06/2022 20.50p 20.50p 19.70p 19.70p 39618
08/06/2022 19.60p 20.39p 19.60p 19.70p 326600
07/06/2022 19.80p 20.52p 19.19p 19.60p 71335
06/06/2022 19.80p 20.52p 19.80p 19.80p 12500
03/06/2022 21.00p 21.00p 19.80p 19.80p 257005
02/06/2022 21.00p 21.00p 19.80p 19.80p 257005
01/06/2022 21.00p 21.00p 19.80p 19.80p 257005
31/05/2022 21.00p 21.00p 21.00p 21.00p 0
30/05/2022 21.00p 21.70p 20.61p 21.00p 22249
27/05/2022 21.40p 22.00p 20.96p 21.00p 256023
26/05/2022 19.80p 22.40p 19.20p 21.40p 535022
25/05/2022 19.80p 20.28p 19.33p 19.80p 214823
24/05/2022 20.60p 21.58p 19.40p 20.00p 314273
23/05/2022 20.20p 21.58p 19.95p 20.60p 48828
20/05/2022 20.00p 22.00p 19.50p 20.20p 268395
19/05/2022 20.90p 21.00p 20.00p 20.00p 246847
18/05/2022 20.90p 23.00p 20.40p 20.90p 151187
17/05/2022 22.00p 22.40p 21.00p 22.40p 53782
16/05/2022 22.00p 22.00p 22.00p 22.00p 0
13/05/2022 21.00p 22.00p 21.00p 22.00p 132088
12/05/2022 21.00p 21.00p 21.00p 21.00p 0
11/05/2022 21.00p 21.48p 20.44p 21.00p 79886
10/05/2022 21.00p 21.00p 21.00p 21.00p 0
09/05/2022 23.00p 23.00p 20.42p 21.00p 97264
06/05/2022 23.00p 23.00p 22.20p 23.00p 47000
05/05/2022 23.70p 24.00p 20.02p 23.90p 479347
04/05/2022 23.70p 24.19p 23.20p 23.70p 206500
03/05/2022 25.20p 25.74p 23.03p 23.70p 1020395
02/05/2022 25.40p 25.40p 24.63p 25.20p 110810
29/04/2022 25.40p 25.40p 24.63p 25.20p 110810
28/04/2022 25.40p 25.40p 24.40p 25.40p 35500
27/04/2022 25.40p 25.96p 24.62p 25.40p 10835
26/04/2022 25.00p 26.08p 24.30p 25.40p 55559
25/04/2022 25.00p 25.80p 24.26p 25.00p 70510
22/04/2022 25.20p 25.20p 24.46p 25.20p 23427
21/04/2022 25.00p 25.96p 25.00p 25.20p 7704
20/04/2022 25.40p 25.88p 24.66p 25.00p 122886
19/04/2022 25.80p 26.68p 24.66p 25.40p 34924
18/04/2022 24.80p 26.48p 24.80p 25.80p 80000
15/04/2022 24.80p 26.48p 24.80p 25.80p 80000
14/04/2022 24.80p 26.48p 24.80p 25.80p 80000
13/04/2022 25.40p 26.00p 24.66p 24.80p 40831
12/04/2022 25.00p 25.40p 24.40p 25.40p 70015
11/04/2022 25.00p 25.25p 24.50p 25.00p 409806
08/04/2022 25.00p 25.44p 24.38p 25.00p 65780
07/04/2022 25.00p 25.00p 25.00p 25.00p 0
06/04/2022 25.00p 25.44p 25.00p 25.00p 12468
05/04/2022 25.50p 25.50p 24.20p 25.00p 32460
04/04/2022 25.80p 25.80p 25.00p 25.50p 167640
01/04/2022 25.80p 26.00p 25.00p 25.80p 410000
31/03/2022 26.50p 26.50p 25.06p 26.00p 42831

*Close Price adjusted for both dividends and splits