Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
National World (NWOR) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 22.30p | 22.30p | 22.20p | 22.20p | 2600 |
| 23/12/2024 | 22.30p | 22.30p | 22.08p | 22.30p | 17493 |
| 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 |
*Close Price adjusted for both dividends and splits