Wentworth Resources NPV (WEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wentworth Resources NPV

Date Open High Low Close* Volume
08/03/2023 31.50p 31.50p 31.00p 31.50p 121469
07/03/2023 31.50p 32.00p 31.00p 31.50p 322600
06/03/2023 31.50p 31.90p 31.00p 31.50p 168736
03/03/2023 31.50p 32.00p 31.00p 31.50p 613271
02/03/2023 31.50p 32.00p 31.00p 31.50p 64389
01/03/2023 31.50p 32.00p 31.32p 31.50p 20546
28/02/2023 31.50p 32.00p 31.00p 31.30p 170359
27/02/2023 31.50p 32.00p 31.00p 31.30p 75141
24/02/2023 31.50p 32.00p 31.00p 31.50p 1307149
23/02/2023 28.25p 31.50p 27.50p 31.50p 188174
22/02/2023 28.75p 29.00p 27.75p 28.25p 211938
21/02/2023 29.00p 30.00p 27.60p 29.00p 319345
20/02/2023 29.50p 30.00p 28.00p 28.00p 283614
17/02/2023 29.75p 29.76p 29.00p 29.50p 729124
16/02/2023 29.75p 30.00p 29.00p 29.50p 408116
15/02/2023 30.25p 30.30p 29.50p 29.50p 205181
14/02/2023 30.25p 30.50p 30.00p 30.00p 125257
13/02/2023 31.25p 31.25p 30.00p 30.25p 335400
10/02/2023 31.45p 31.45p 30.00p 30.40p 607503
09/02/2023 31.30p 31.32p 30.20p 30.20p 1545122
08/02/2023 31.55p 31.60p 30.70p 30.90p 3408488
07/02/2023 31.55p 31.55p 30.76p 31.20p 366106
06/02/2023 31.50p 31.50p 30.60p 30.60p 164368
03/02/2023 31.50p 31.50p 30.70p 30.80p 107585
02/02/2023 31.50p 32.50p 30.60p 30.80p 128792
01/02/2023 31.50p 31.50p 30.60p 30.80p 540412
31/01/2023 31.50p 31.50p 30.60p 30.80p 152995
30/01/2023 31.50p 31.50p 30.60p 30.80p 124179
27/01/2023 30.75p 31.00p 30.50p 30.80p 1057466
26/01/2023 30.75p 31.00p 30.50p 30.75p 332497
25/01/2023 30.60p 30.77p 30.20p 30.60p 423842
24/01/2023 31.00p 31.00p 30.00p 30.50p 783475
23/01/2023 31.00p 31.00p 30.00p 30.15p 321310
20/01/2023 31.00p 32.00p 30.00p 30.20p 474336
19/01/2023 30.60p 30.60p 30.20p 30.20p 212793
18/01/2023 31.35p 31.50p 30.20p 30.85p 91914
17/01/2023 31.35p 31.50p 30.20p 30.30p 293233
16/01/2023 30.50p 31.50p 30.00p 30.50p 282273
13/01/2023 31.25p 31.25p 30.13p 30.75p 2431340
12/01/2023 31.25p 31.50p 30.00p 30.75p 215779
11/01/2023 31.25p 31.50p 30.20p 30.20p 216839
10/01/2023 31.25p 31.50p 30.00p 30.75p 180586
09/01/2023 31.25p 31.25p 30.00p 31.00p 252450
06/01/2023 31.25p 32.00p 30.00p 31.00p 34999
05/01/2023 31.25p 32.00p 30.00p 31.00p 197948
04/01/2023 31.50p 31.50p 30.00p 31.00p 120522
03/01/2023 31.50p 33.00p 30.00p 31.00p 58427
30/12/2022 31.50p 32.00p 31.00p 31.00p 1000
29/12/2022 31.50p 32.00p 30.00p 31.00p 73919
28/12/2022 31.50p 32.00p 30.20p 30.50p 85051
23/12/2022 31.50p 32.00p 30.04p 31.00p 273505
22/12/2022 31.50p 31.50p 30.00p 30.70p 485476
21/12/2022 32.00p 33.00p 31.00p 32.00p 43851
20/12/2022 32.00p 33.00p 31.00p 31.10p 265571
19/12/2022 32.00p 32.00p 31.00p 32.00p 950054
16/12/2022 32.00p 32.00p 31.14p 31.20p 1182487
15/12/2022 32.00p 32.00p 31.12p 32.00p 90633
14/12/2022 32.00p 33.00p 31.00p 32.00p 237846
13/12/2022 32.00p 33.00p 31.00p 31.20p 6315724
12/12/2022 32.00p 33.00p 31.00p 32.00p 434269
09/12/2022 32.00p 33.00p 31.10p 31.20p 622658
08/12/2022 32.00p 33.00p 31.10p 31.20p 1328576
07/12/2022 31.50p 33.00p 31.10p 32.05p 2861086
06/12/2022 32.00p 33.00p 31.00p 31.40p 13085055
05/12/2022 31.50p 33.00p 30.00p 31.30p 6219410
02/12/2022 25.00p 25.50p 24.71p 25.00p 12853
01/12/2022 24.75p 25.50p 24.50p 25.00p 59735
30/11/2022 24.75p 25.50p 24.00p 24.75p 17584
29/11/2022 24.50p 25.00p 24.50p 24.50p 15516
28/11/2022 24.75p 25.50p 24.22p 25.00p 127784
25/11/2022 25.25p 25.50p 25.00p 25.25p 69492
24/11/2022 25.50p 26.00p 25.00p 25.25p 67726
23/11/2022 26.25p 27.00p 25.02p 25.50p 166573
22/11/2022 26.00p 26.25p 25.50p 26.25p 37886
21/11/2022 26.25p 27.00p 25.50p 26.25p 619953
18/11/2022 26.25p 26.25p 25.50p 25.75p 57497
17/11/2022 25.75p 26.00p 25.50p 25.75p 63145
16/11/2022 26.25p 26.25p 25.50p 25.75p 117555
15/11/2022 25.25p 26.00p 25.00p 25.75p 120197
14/11/2022 25.25p 25.50p 25.00p 25.25p 58378
11/11/2022 25.25p 25.50p 25.00p 25.25p 34922
10/11/2022 26.00p 26.00p 25.10p 25.25p 112324
09/11/2022 25.50p 26.00p 25.50p 26.00p 164315
08/11/2022 24.75p 26.00p 24.75p 25.50p 119000
07/11/2022 24.75p 25.50p 24.00p 24.70p 84993
04/11/2022 24.75p 25.50p 24.75p 24.75p 84048
03/11/2022 24.75p 25.50p 24.00p 24.75p 37964
02/11/2022 24.75p 25.50p 24.00p 24.50p 37960
01/11/2022 24.75p 25.50p 24.00p 24.75p 29859
31/10/2022 24.75p 25.50p 24.00p 24.75p 18760
28/10/2022 25.50p 26.00p 24.52p 24.75p 61814
27/10/2022 25.00p 26.00p 24.50p 25.00p 229834
26/10/2022 24.50p 25.50p 24.50p 24.50p 75945
25/10/2022 24.50p 25.00p 24.15p 24.60p 84062
24/10/2022 24.50p 25.00p 24.00p 24.60p 48361
21/10/2022 24.75p 25.50p 24.50p 24.60p 239087
20/10/2022 24.75p 25.20p 24.15p 24.60p 26610
19/10/2022 24.50p 25.00p 24.46p 25.00p 83863
18/10/2022 24.50p 25.00p 24.46p 24.50p 36836
17/10/2022 24.50p 25.00p 24.00p 24.50p 4736
14/10/2022 24.75p 25.50p 24.25p 24.50p 46871
13/10/2022 24.75p 25.50p 24.40p 24.75p 21970
12/10/2022 24.50p 25.00p 24.00p 24.60p 139569
11/10/2022 24.75p 25.50p 24.00p 24.50p 74497
10/10/2022 24.75p 25.50p 24.00p 24.75p 157776
07/10/2022 24.75p 25.50p 24.60p 24.75p 24579
06/10/2022 24.75p 25.50p 24.75p 24.75p 4221
05/10/2022 23.50p 26.00p 23.00p 24.75p 418056
04/10/2022 23.00p 24.00p 23.00p 23.50p 76456
03/10/2022 23.50p 24.00p 23.50p 23.50p 18815
30/09/2022 23.50p 24.00p 23.00p 23.50p 129065
29/09/2022 23.50p 24.00p 23.00p 23.50p 47901
28/09/2022 23.50p 24.00p 23.00p 23.90p 129513
27/09/2022 23.50p 24.00p 23.30p 23.50p 56722
26/09/2022 23.50p 24.00p 23.00p 24.00p 32487
23/09/2022 24.00p 25.00p 23.00p 23.50p 97617
22/09/2022 24.00p 24.60p 23.00p 24.00p 57890
21/09/2022 24.75p 24.75p 24.00p 24.00p 25403
20/09/2022 24.75p 25.00p 24.55p 24.75p 59454
19/09/2022 24.75p 25.00p 24.50p 25.00p 61142
16/09/2022 24.75p 25.00p 24.50p 25.00p 61142
15/09/2022 24.75p 25.00p 24.64p 24.75p 45608
14/09/2022 25.00p 25.50p 24.50p 24.75p 63108
13/09/2022 25.50p 25.50p 24.60p 25.00p 192363
12/09/2022 25.00p 26.00p 24.50p 25.50p 251033
09/09/2022 24.75p 25.90p 24.00p 25.25p 180909
08/09/2022 24.75p 25.00p 24.44p 24.75p 45973
07/09/2022 24.75p 25.50p 24.00p 24.75p 152915
06/09/2022 25.50p 25.80p 24.25p 24.75p 306431
05/09/2022 25.00p 26.00p 25.00p 25.40p 291775
02/09/2022 24.75p 25.00p 23.88p 24.50p 482970
01/09/2022 25.00p 26.24p 24.00p 24.75p 622263
31/08/2022 23.00p 25.00p 22.38p 23.00p 350309
30/08/2022 23.25p 23.25p 22.00p 22.50p 278516
29/08/2022 22.50p 23.00p 22.00p 22.75p 135828
26/08/2022 22.50p 23.00p 22.00p 22.75p 135828
25/08/2022 22.50p 23.00p 22.00p 22.50p 137844
24/08/2022 22.50p 22.85p 22.00p 22.50p 117514
23/08/2022 22.50p 22.60p 22.00p 22.50p 90384
22/08/2022 22.50p 22.60p 22.17p 22.50p 18424
19/08/2022 22.50p 23.00p 22.00p 22.00p 254109
18/08/2022 23.00p 23.00p 22.00p 22.50p 13644
17/08/2022 22.50p 23.00p 22.22p 23.00p 32664
16/08/2022 22.50p 23.00p 22.02p 22.50p 93803
15/08/2022 23.00p 23.50p 22.00p 22.50p 168813
12/08/2022 23.50p 24.00p 22.12p 23.00p 125537
11/08/2022 23.00p 24.00p 23.00p 23.50p 196415
10/08/2022 23.00p 24.00p 22.00p 23.00p 111760
09/08/2022 23.50p 24.00p 22.04p 23.00p 43976
08/08/2022 23.50p 23.79p 23.00p 23.00p 57859
05/08/2022 23.50p 24.00p 23.00p 23.50p 66853
04/08/2022 23.00p 25.00p 23.00p 23.50p 260500
03/08/2022 23.00p 24.00p 22.92p 23.00p 86651
02/08/2022 23.00p 24.00p 22.00p 23.00p 37096
01/08/2022 23.00p 24.00p 22.70p 23.00p 51330
29/07/2022 22.50p 23.70p 22.22p 23.50p 70202
28/07/2022 22.50p 22.80p 22.00p 22.50p 163861
27/07/2022 22.50p 22.91p 22.00p 22.50p 166782
26/07/2022 22.50p 23.00p 22.21p 22.50p 16651
25/07/2022 22.50p 23.00p 22.20p 22.50p 20802
22/07/2022 22.50p 23.00p 22.00p 22.50p 43581
21/07/2022 22.00p 23.00p 21.00p 22.50p 198562
20/07/2022 22.00p 22.90p 21.00p 22.00p 46830
19/07/2022 21.25p 22.00p 20.79p 22.00p 143200
18/07/2022 21.25p 22.00p 20.50p 21.25p 34284
15/07/2022 21.00p 22.10p 20.25p 22.10p 43783
14/07/2022 21.00p 22.00p 20.00p 21.00p 40345
13/07/2022 20.00p 22.00p 19.00p 21.00p 102530
12/07/2022 21.25p 21.34p 21.00p 21.25p 44545
11/07/2022 21.50p 22.00p 19.10p 21.50p 403198
08/07/2022 21.75p 21.88p 21.00p 21.50p 50000
07/07/2022 22.25p 22.25p 21.00p 21.75p 279783
06/07/2022 22.50p 22.85p 21.10p 22.25p 165943
05/07/2022 22.50p 22.50p 22.01p 22.50p 25388
04/07/2022 23.50p 23.50p 22.00p 22.50p 93261
01/07/2022 23.50p 24.00p 23.00p 23.50p 83437
30/06/2022 24.50p 24.80p 23.00p 23.50p 239252
29/06/2022 24.00p 25.00p 23.50p 24.50p 281917
28/06/2022 24.00p 24.40p 23.62p 24.00p 150099
27/06/2022 25.00p 25.00p 23.51p 24.00p 512811
24/06/2022 25.00p 25.00p 24.00p 25.00p 224770
23/06/2022 25.00p 25.24p 24.70p 25.00p 109576
22/06/2022 25.00p 25.60p 23.67p 25.00p 188677
21/06/2022 25.50p 25.50p 25.00p 25.00p 141907
20/06/2022 25.00p 26.00p 24.66p 25.50p 93636
17/06/2022 24.50p 25.00p 24.30p 24.50p 64093
16/06/2022 25.00p 26.00p 24.00p 25.00p 676540
15/06/2022 25.50p 25.95p 25.00p 25.50p 100063
14/06/2022 26.00p 27.00p 24.60p 25.50p 159862
13/06/2022 25.00p 27.00p 25.00p 26.00p 893354
10/06/2022 25.25p 25.32p 24.22p 25.00p 80891
09/06/2022 24.50p 26.00p 24.36p 25.00p 656719
08/06/2022 24.25p 25.00p 23.52p 24.50p 510152
07/06/2022 24.25p 25.00p 23.55p 24.50p 199834
06/06/2022 23.75p 25.00p 23.72p 24.00p 123590
03/06/2022 23.75p 24.20p 23.00p 24.00p 237997
02/06/2022 23.75p 24.20p 23.00p 24.00p 237997
01/06/2022 23.75p 24.20p 23.00p 24.00p 237997
31/05/2022 23.75p 24.26p 23.04p 23.75p 324903
30/05/2022 23.75p 24.76p 23.48p 23.75p 232330

*Close Price adjusted for both dividends and splits