National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits