National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits