National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
30/03/2022 26.50p 26.50p 25.36p 26.50p 8680
29/03/2022 27.00p 27.00p 25.69p 26.50p 6127
28/03/2022 27.00p 27.45p 26.20p 27.00p 27146
25/03/2022 27.50p 27.50p 26.37p 27.00p 25473
24/03/2022 27.50p 27.50p 27.50p 27.50p 0
23/03/2022 27.20p 28.31p 26.00p 27.50p 60303
22/03/2022 28.00p 28.00p 27.36p 28.00p 41100
21/03/2022 28.00p 28.20p 27.40p 28.00p 26000
18/03/2022 28.50p 28.94p 28.00p 28.00p 132753
17/03/2022 29.00p 30.00p 25.28p 28.50p 868972
16/03/2022 25.60p 30.00p 25.60p 27.60p 254306
15/03/2022 26.00p 26.00p 25.00p 25.60p 125160
14/03/2022 24.40p 26.40p 24.40p 26.00p 74749
11/03/2022 24.00p 25.40p 23.40p 24.40p 61895
10/03/2022 24.00p 24.00p 24.00p 24.00p 0
09/03/2022 24.00p 24.00p 23.26p 24.00p 12848
08/03/2022 24.00p 24.00p 23.26p 24.00p 6024
07/03/2022 24.00p 24.00p 23.22p 24.00p 426501
04/03/2022 24.00p 24.00p 23.16p 24.00p 254531
03/03/2022 24.00p 24.20p 23.16p 24.00p 552534
02/03/2022 24.00p 24.00p 23.00p 24.00p 50000
01/03/2022 26.00p 26.00p 21.71p 25.00p 275513
28/02/2022 26.00p 26.00p 26.00p 26.00p 0
25/02/2022 25.60p 26.00p 25.12p 26.00p 3884
24/02/2022 26.20p 26.20p 25.10p 25.50p 53170
23/02/2022 26.70p 26.91p 26.15p 26.70p 33064
22/02/2022 27.00p 27.40p 26.00p 26.70p 87251
21/02/2022 26.80p 27.14p 26.08p 27.00p 49147
18/02/2022 26.80p 27.00p 26.09p 26.80p 26000
17/02/2022 27.10p 27.40p 26.08p 26.80p 38045
16/02/2022 27.10p 27.10p 26.40p 27.10p 52013
15/02/2022 27.50p 27.50p 26.80p 27.10p 125041
14/02/2022 28.00p 28.00p 26.57p 27.50p 48322
11/02/2022 28.00p 28.00p 27.40p 28.00p 1423
10/02/2022 27.30p 28.53p 27.30p 28.00p 121522
09/02/2022 28.00p 28.00p 27.00p 27.30p 115037
08/02/2022 28.00p 28.40p 28.00p 28.00p 40000
07/02/2022 29.00p 29.00p 27.00p 28.00p 55572
04/02/2022 28.90p 29.80p 28.50p 29.00p 78486
03/02/2022 26.80p 30.80p 26.75p 28.80p 45938312
02/02/2022 26.80p 27.50p 26.80p 26.80p 28179
01/02/2022 24.30p 28.80p 24.00p 26.80p 705514
31/01/2022 24.50p 24.50p 24.01p 24.30p 18317
28/01/2022 24.80p 24.80p 24.00p 24.50p 46337
27/01/2022 24.90p 24.90p 24.60p 24.80p 77680
26/01/2022 25.00p 25.24p 24.60p 24.90p 62538
25/01/2022 25.70p 25.70p 24.00p 25.00p 279471
24/01/2022 26.70p 27.00p 25.00p 25.70p 161020
21/01/2022 27.00p 27.25p 26.22p 26.70p 12352
20/01/2022 27.00p 27.40p 26.40p 27.00p 74824
19/01/2022 28.00p 28.40p 26.40p 27.00p 11653
18/01/2022 28.50p 28.50p 27.22p 28.00p 31970
17/01/2022 29.00p 29.00p 28.25p 28.50p 24432
14/01/2022 29.00p 30.00p 28.25p 29.00p 109887
13/01/2022 29.00p 29.00p 28.25p 29.00p 141199
12/01/2022 29.00p 30.00p 28.25p 29.00p 131762
10/01/2022 29.00p 29.00p 28.25p 29.00p 1000
07/01/2022 29.00p 29.00p 28.22p 29.00p 16589
06/01/2022 28.00p 29.00p 27.30p 29.00p 353645
05/01/2022 29.80p 29.80p 28.00p 28.00p 233836
04/01/2022 30.00p 30.49p 29.12p 29.80p 95000
31/12/2021 30.00p 30.85p 30.00p 30.00p 6500
30/12/2021 31.00p 31.49p 30.00p 30.00p 63110
29/12/2021 29.10p 31.86p 29.00p 31.00p 163030
24/12/2021 29.10p 29.98p 28.81p 29.10p 32867
23/12/2021 29.10p 29.98p 28.74p 29.10p 73119
22/12/2021 29.10p 29.98p 29.00p 29.10p 216000
21/12/2021 28.80p 29.94p 28.29p 29.10p 120583
20/12/2021 30.50p 30.50p 27.65p 28.80p 240482
17/12/2021 29.00p 31.34p 28.12p 31.00p 419429
16/12/2021 25.40p 32.90p 25.40p 29.00p 1294196
15/12/2021 24.50p 24.50p 22.20p 23.20p 146492
14/12/2021 24.50p 24.50p 24.00p 24.50p 5000
13/12/2021 24.80p 24.85p 24.00p 24.50p 45322
10/12/2021 24.80p 25.00p 24.25p 24.80p 33770
09/12/2021 24.80p 24.90p 24.80p 24.80p 41470
08/12/2021 24.80p 25.00p 24.13p 24.80p 53019
07/12/2021 23.20p 25.78p 22.40p 24.80p 567255
06/12/2021 23.20p 23.20p 22.40p 23.20p 28500
03/12/2021 23.50p 23.50p 22.43p 23.20p 245310
02/12/2021 23.70p 24.00p 23.03p 23.50p 81815
01/12/2021 23.70p 24.27p 23.00p 23.70p 129232
30/11/2021 24.50p 25.00p 22.60p 23.70p 178332
29/11/2021 25.30p 25.53p 24.80p 24.80p 148907
26/11/2021 25.60p 25.79p 25.00p 25.30p 96552
25/11/2021 27.00p 27.10p 25.60p 25.60p 155109
24/11/2021 26.90p 27.08p 26.04p 26.60p 72859
23/11/2021 28.00p 28.00p 26.00p 26.70p 60759
22/11/2021 28.00p 28.00p 28.00p 28.00p 0
19/11/2021 28.80p 29.00p 27.60p 28.00p 51686
18/11/2021 29.00p 29.00p 28.00p 28.80p 34286
17/11/2021 29.20p 30.00p 28.32p 29.00p 43703
16/11/2021 30.00p 30.00p 28.40p 29.20p 47479
15/11/2021 30.00p 30.60p 28.60p 30.00p 146853
12/11/2021 30.00p 30.00p 29.13p 30.00p 574519
11/11/2021 30.00p 30.00p 29.90p 30.00p 18951
10/11/2021 29.60p 31.00p 29.00p 30.00p 166331
09/11/2021 29.60p 30.24p 29.60p 29.60p 3000
08/11/2021 29.00p 29.86p 28.51p 29.30p 57500
05/11/2021 28.50p 29.00p 28.00p 29.00p 133452
04/11/2021 28.50p 28.75p 28.00p 28.50p 203833
03/11/2021 28.50p 28.70p 28.08p 28.50p 70308
02/11/2021 28.50p 28.89p 28.00p 28.50p 97103
01/11/2021 30.00p 30.00p 28.00p 28.50p 137981
29/10/2021 30.00p 30.15p 29.02p 30.00p 44245
28/10/2021 30.20p 30.49p 29.00p 30.00p 219814
27/10/2021 31.00p 31.00p 30.00p 30.20p 70505
26/10/2021 29.70p 32.00p 29.00p 31.00p 670194
25/10/2021 30.00p 30.87p 29.02p 29.70p 89986
22/10/2021 30.00p 30.50p 29.22p 30.00p 79516
21/10/2021 29.00p 30.58p 29.00p 30.00p 74847
20/10/2021 31.00p 31.00p 28.44p 29.00p 99860
19/10/2021 31.00p 31.00p 30.00p 31.00p 66416
18/10/2021 31.00p 31.64p 29.11p 31.00p 147458
15/10/2021 28.80p 31.95p 28.80p 31.00p 202026
14/10/2021 28.80p 29.40p 28.00p 28.80p 298747
13/10/2021 29.50p 29.50p 27.50p 29.00p 215624
12/10/2021 31.00p 31.00p 29.00p 29.20p 240430
11/10/2021 30.80p 31.60p 30.22p 31.00p 113351
08/10/2021 30.60p 31.50p 29.74p 30.80p 267215
07/10/2021 29.60p 31.50p 29.00p 30.60p 210365
06/10/2021 32.00p 32.40p 28.70p 32.40p 190611
05/10/2021 32.00p 32.81p 31.00p 32.00p 148119
04/10/2021 33.40p 33.40p 30.26p 32.00p 294298
01/10/2021 33.00p 34.00p 31.56p 33.40p 118820
30/09/2021 35.00p 35.40p 32.26p 33.00p 240330
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

*Close Price adjusted for both dividends and splits