National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/09/2021 35.00p 35.48p 34.10p 35.00p 4945
28/09/2021 35.00p 35.48p 34.00p 35.00p 19200
27/09/2021 36.30p 36.60p 34.28p 35.00p 206170
24/09/2021 36.50p 36.50p 36.30p 36.30p 5034
23/09/2021 37.70p 37.70p 36.00p 36.50p 104318
22/09/2021 35.50p 38.50p 35.05p 37.70p 195805
21/09/2021 37.00p 37.00p 35.06p 35.40p 233078
20/09/2021 38.60p 38.60p 36.04p 37.00p 73376
17/09/2021 39.60p 40.74p 37.22p 38.60p 277765
16/09/2021 38.00p 40.50p 37.40p 39.60p 204860
15/09/2021 38.00p 38.00p 37.00p 38.00p 23853
14/09/2021 39.00p 39.90p 37.00p 38.00p 318287
13/09/2021 40.00p 40.45p 38.00p 39.20p 144186
10/09/2021 41.40p 42.28p 39.00p 40.00p 533387
09/09/2021 35.00p 42.00p 34.02p 41.40p 2014514
08/09/2021 35.00p 36.18p 35.00p 35.40p 12732
07/09/2021 33.50p 35.00p 33.00p 35.00p 206853
06/09/2021 34.00p 34.12p 33.00p 33.50p 64069
03/09/2021 34.00p 34.08p 33.00p 33.50p 43053
02/09/2021 34.60p 34.60p 33.60p 34.00p 42979
01/09/2021 35.00p 35.25p 34.00p 34.60p 30490
31/08/2021 35.00p 35.25p 34.04p 35.00p 67026
27/08/2021 36.00p 36.63p 34.00p 35.00p 228855
26/08/2021 33.00p 36.64p 33.00p 36.00p 286764
25/08/2021 31.00p 33.50p 31.00p 33.00p 191214
24/08/2021 32.00p 32.00p 30.50p 31.20p 72814
23/08/2021 33.00p 33.15p 32.00p 32.50p 125701
20/08/2021 34.00p 34.00p 32.35p 33.00p 186409
19/08/2021 35.00p 35.00p 32.68p 34.00p 196141
18/08/2021 35.00p 35.00p 34.46p 35.00p 30930
17/08/2021 35.00p 35.60p 34.62p 35.00p 6308
16/08/2021 35.00p 35.60p 35.00p 35.00p 42620
13/08/2021 35.00p 35.60p 35.00p 35.00p 12274
12/08/2021 35.60p 35.84p 34.00p 35.00p 57665
11/08/2021 35.60p 35.80p 35.36p 35.80p 6457
10/08/2021 36.00p 36.75p 35.80p 35.80p 23315
09/08/2021 37.00p 37.00p 35.40p 36.00p 74407
06/08/2021 37.00p 37.13p 36.30p 37.00p 53000
05/08/2021 37.00p 37.00p 36.44p 37.00p 57226
04/08/2021 37.00p 38.00p 36.52p 37.00p 93557
03/08/2021 37.00p 38.00p 36.67p 37.00p 195653
02/08/2021 36.60p 37.53p 36.40p 36.90p 173973
30/07/2021 36.00p 37.96p 36.00p 36.80p 279707
29/07/2021 37.00p 38.90p 36.50p 36.50p 489372
28/07/2021 34.60p 37.80p 34.60p 37.00p 239033
27/07/2021 33.70p 34.63p 33.70p 34.30p 538882
26/07/2021 33.70p 34.04p 33.63p 33.70p 133525
23/07/2021 34.00p 34.15p 33.70p 33.70p 32947
22/07/2021 32.50p 34.47p 32.50p 34.00p 316119
21/07/2021 31.50p 35.98p 30.66p 32.90p 613942
20/07/2021 29.50p 32.94p 29.00p 31.50p 1346323
19/07/2021 29.90p 31.40p 28.00p 29.50p 75148
16/07/2021 32.50p 33.75p 29.90p 29.90p 226577
15/07/2021 32.50p 33.96p 31.75p 32.50p 793112
14/07/2021 33.60p 34.25p 31.33p 32.50p 515511
13/07/2021 33.60p 34.50p 32.60p 33.60p 286413
12/07/2021 33.70p 35.11p 32.26p 33.60p 843016
09/07/2021 27.00p 36.00p 27.00p 33.70p 958675
08/07/2021 27.00p 27.75p 26.32p 27.00p 14939
07/07/2021 26.20p 27.30p 25.72p 27.00p 66310
06/07/2021 23.00p 27.00p 23.00p 26.20p 313008
05/07/2021 23.00p 23.00p 22.00p 23.00p 65000
02/07/2021 23.00p 23.00p 23.00p 23.00p 0
01/07/2021 23.00p 23.89p 23.00p 23.00p 22500
30/06/2021 24.00p 24.00p 22.20p 23.00p 318085
29/06/2021 24.00p 24.00p 23.20p 24.00p 28961
28/06/2021 24.00p 24.25p 24.00p 24.00p 28824
25/06/2021 24.00p 24.20p 23.20p 24.00p 15683
24/06/2021 24.00p 24.00p 23.50p 24.00p 100000
23/06/2021 24.50p 24.60p 23.48p 24.00p 155986
22/06/2021 24.50p 24.50p 24.50p 24.50p 0
21/06/2021 24.50p 24.75p 24.05p 24.50p 9491
18/06/2021 24.50p 24.70p 24.50p 24.50p 451892
17/06/2021 24.50p 24.50p 24.50p 24.50p 389400
16/06/2021 24.50p 24.75p 24.50p 24.50p 160000
15/06/2021 24.50p 24.50p 24.30p 24.50p 1103584
14/06/2021 24.50p 24.70p 24.50p 24.50p 592024
11/06/2021 24.50p 24.90p 24.45p 24.50p 646608
10/06/2021 24.50p 24.50p 24.40p 24.50p 4438945
09/06/2021 24.50p 24.50p 24.00p 24.50p 41200
08/06/2021 24.50p 24.50p 24.50p 24.50p 0
07/06/2021 24.50p 24.50p 24.50p 24.50p 24966
04/06/2021 24.50p 24.50p 24.05p 24.50p 36423
03/06/2021 25.00p 25.00p 24.16p 24.50p 59874
02/06/2021 24.50p 25.00p 24.50p 24.50p 87522
01/06/2021 22.00p 25.00p 22.00p 24.50p 2050190
31/05/2021 22.00p 22.60p 21.24p 22.00p 119544
28/05/2021 22.00p 22.60p 21.24p 22.00p 119544
27/05/2021 20.00p 22.00p 20.00p 22.00p 1397340
26/05/2021 19.40p 21.00p 19.40p 20.00p 42241
25/05/2021 19.40p 20.30p 19.40p 19.40p 75000
24/05/2021 19.00p 20.00p 18.00p 19.40p 172702
21/05/2021 19.00p 19.22p 18.66p 19.00p 7525
20/05/2021 19.00p 19.00p 18.50p 19.00p 250742
19/05/2021 19.00p 19.75p 18.55p 19.00p 23612
18/05/2021 18.50p 19.98p 18.50p 19.00p 891945
17/05/2021 18.50p 19.19p 18.50p 18.50p 15782
14/05/2021 18.50p 18.50p 18.50p 18.50p 0
13/05/2021 18.50p 19.19p 18.00p 18.50p 14480
12/05/2021 18.50p 19.20p 17.76p 18.50p 161940
11/05/2021 19.00p 19.75p 17.76p 18.50p 361475
10/05/2021 18.00p 19.70p 17.34p 19.00p 1799650
07/05/2021 12.00p 24.04p 11.00p 18.00p 3408990
06/05/2021 11.00p 11.50p 11.50p 11.00p 0
05/05/2021 11.00p 11.50p 11.50p 11.00p 0
04/05/2021 11.00p 11.50p 11.50p 11.00p 0
30/04/2021 11.00p 11.50p 11.50p 11.00p 0
29/04/2021 11.00p 11.50p 11.50p 11.00p 0
28/04/2021 11.00p 11.50p 11.50p 11.00p 0
27/04/2021 11.00p 11.50p 11.50p 11.00p 0
26/04/2021 11.00p 11.50p 11.50p 11.00p 0
23/04/2021 11.00p 11.50p 11.50p 11.00p 0
22/04/2021 11.00p 11.50p 11.50p 11.00p 0
21/04/2021 11.00p 11.50p 11.50p 11.00p 0
20/04/2021 11.00p 11.50p 11.50p 11.00p 0
19/04/2021 11.00p 11.50p 11.50p 11.00p 0
16/04/2021 11.00p 11.50p 11.50p 11.00p 0
15/04/2021 11.00p 11.50p 11.50p 11.00p 0
14/04/2021 11.00p 11.50p 11.50p 11.00p 0
13/04/2021 11.00p 11.50p 11.50p 11.00p 0
12/04/2021 11.00p 11.50p 11.50p 11.00p 0
09/04/2021 11.00p 11.50p 11.50p 11.00p 0
08/04/2021 11.00p 11.50p 11.50p 11.00p 0
07/04/2021 11.00p 11.50p 11.50p 11.00p 0
06/04/2021 11.00p 11.50p 11.50p 11.00p 0
01/04/2021 11.00p 11.50p 11.50p 11.00p 0
31/03/2021 11.00p 11.50p 11.50p 11.00p 0
30/03/2021 11.00p 11.50p 11.50p 11.00p 0
29/03/2021 11.00p 11.50p 11.50p 11.00p 0
26/03/2021 11.00p 11.50p 11.50p 11.00p 0
25/03/2021 11.00p 11.50p 11.50p 11.00p 0
24/03/2021 11.00p 11.50p 11.50p 11.00p 0
23/03/2021 11.00p 11.50p 11.50p 11.00p 0
22/03/2021 11.00p 11.50p 11.50p 11.00p 0
19/03/2021 11.00p 11.50p 11.50p 11.00p 0
18/03/2021 11.00p 11.50p 11.50p 11.00p 0
17/03/2021 11.00p 11.50p 11.50p 11.00p 0
16/03/2021 11.00p 11.50p 11.50p 11.00p 0
15/03/2021 11.00p 11.50p 11.50p 11.00p 0
12/03/2021 11.00p 11.50p 11.50p 11.00p 0
11/03/2021 11.00p 11.50p 11.50p 11.00p 0
10/03/2021 11.00p 11.50p 11.50p 11.00p 0
09/03/2021 11.00p 11.50p 11.50p 11.00p 0
08/03/2021 11.00p 11.50p 11.50p 11.00p 0
05/03/2021 11.00p 11.50p 11.50p 11.00p 0
04/03/2021 11.00p 11.50p 11.50p 11.00p 0
03/03/2021 11.00p 11.50p 11.50p 11.00p 0
02/03/2021 11.00p 11.50p 11.50p 11.00p 0
01/03/2021 11.00p 11.50p 11.50p 11.00p 0
26/02/2021 11.00p 11.50p 11.50p 11.00p 0
25/02/2021 11.00p 11.50p 11.50p 11.00p 0
24/02/2021 11.00p 11.50p 11.50p 11.00p 0
22/02/2021 11.00p 11.50p 11.50p 11.00p 0
19/02/2021 11.00p 11.50p 11.50p 11.00p 0
18/02/2021 11.00p 11.50p 11.50p 11.00p 0
17/02/2021 11.00p 11.50p 11.50p 11.00p 0
16/02/2021 11.00p 11.50p 11.50p 11.00p 0
15/02/2021 11.00p 11.50p 11.50p 11.00p 0
12/02/2021 11.00p 11.50p 11.50p 11.00p 0
11/02/2021 11.00p 11.50p 11.50p 11.00p 0
10/02/2021 11.00p 11.50p 11.50p 11.00p 0
09/02/2021 11.00p 11.50p 11.50p 11.00p 0
08/02/2021 11.00p 11.50p 11.50p 11.00p 0
05/02/2021 11.00p 11.50p 11.50p 11.00p 0
04/02/2021 11.00p 11.50p 11.50p 11.00p 0
03/02/2021 11.00p 11.50p 11.50p 11.00p 0
02/02/2021 11.00p 11.50p 11.50p 11.00p 0
01/02/2021 11.00p 11.50p 11.50p 11.00p 0
29/01/2021 11.00p 11.50p 11.50p 11.00p 0
28/01/2021 11.00p 11.50p 11.50p 11.00p 0
27/01/2021 11.00p 11.50p 11.50p 11.00p 0
26/01/2021 11.00p 11.50p 11.50p 11.00p 0
25/01/2021 11.00p 11.50p 11.50p 11.00p 0
22/01/2021 11.00p 11.50p 11.50p 11.00p 0
21/01/2021 11.00p 11.50p 11.50p 11.00p 0
20/01/2021 11.00p 11.50p 11.50p 11.00p 0
19/01/2021 11.00p 11.50p 11.50p 11.00p 0
18/01/2021 11.00p 11.50p 11.50p 11.00p 0
15/01/2021 11.00p 11.50p 11.50p 11.00p 0
14/01/2021 11.00p 11.50p 11.50p 11.00p 0
13/01/2021 11.00p 11.50p 11.50p 11.00p 0
12/01/2021 11.00p 11.50p 11.50p 11.00p 0
11/01/2021 11.00p 11.50p 11.50p 11.00p 0
08/01/2021 11.00p 11.50p 11.50p 11.00p 0
07/01/2021 11.00p 11.50p 11.50p 11.00p 0
06/01/2021 11.00p 11.50p 11.50p 11.00p 0
05/01/2021 11.00p 11.50p 11.50p 11.00p 0
04/01/2021 11.00p 11.50p 11.50p 11.00p 0
31/12/2020 11.00p 11.50p 11.50p 11.00p 0
30/12/2020 11.00p 11.50p 11.50p 11.00p 0
24/12/2020 11.00p 11.50p 11.50p 11.00p 0
23/12/2020 11.00p 11.50p 11.50p 11.00p 0
22/12/2020 11.00p 11.50p 11.50p 11.00p 0
21/12/2020 11.00p 11.50p 11.50p 11.00p 0
18/12/2020 11.00p 11.50p 11.50p 11.00p 0
17/12/2020 11.00p 11.50p 11.50p 11.00p 0
16/12/2020 11.00p 11.50p 11.50p 11.00p 0
15/12/2020 11.00p 11.50p 11.50p 11.00p 0
14/12/2020 11.00p 11.50p 11.50p 11.00p 0
11/12/2020 11.00p 11.50p 11.50p 11.00p 0

*Close Price adjusted for both dividends and splits