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
27/05/2022 24.25p 24.25p 23.10p 23.10p 483535
26/05/2022 23.00p 24.00p 23.00p 23.50p 210787
25/05/2022 23.00p 24.00p 22.00p 23.00p 67910
24/05/2022 23.00p 24.00p 22.00p 23.00p 268826
23/05/2022 23.00p 24.00p 22.00p 22.50p 173307
20/05/2022 22.50p 24.59p 22.22p 23.00p 225350
19/05/2022 22.50p 23.00p 22.11p 22.50p 36529
18/05/2022 22.50p 23.00p 22.00p 22.90p 52679
17/05/2022 22.25p 23.00p 22.00p 22.50p 24247
16/05/2022 22.25p 23.00p 22.25p 22.90p 62179
13/05/2022 22.75p 23.00p 22.20p 22.25p 39257
12/05/2022 22.25p 23.00p 21.84p 23.00p 183762
11/05/2022 22.25p 23.00p 21.50p 22.25p 96334
10/05/2022 22.00p 23.00p 21.04p 22.25p 85104
09/05/2022 23.00p 24.00p 21.00p 22.00p 118798
06/05/2022 23.00p 23.37p 21.00p 23.00p 530779
05/05/2022 23.00p 23.18p 22.00p 22.00p 115180
04/05/2022 22.25p 23.50p 22.00p 23.00p 199680
03/05/2022 22.25p 23.40p 21.20p 22.00p 47839
02/05/2022 22.25p 23.00p 21.20p 22.25p 151453
29/04/2022 22.25p 23.00p 21.20p 22.25p 132723
28/04/2022 22.25p 23.00p 22.25p 22.25p 40081
27/04/2022 22.25p 22.25p 21.00p 21.60p 52165
26/04/2022 22.50p 22.68p 21.50p 21.70p 224689
25/04/2022 22.75p 22.80p 21.50p 21.50p 116729
22/04/2022 23.00p 24.20p 22.00p 22.75p 127000
21/04/2022 23.00p 23.44p 22.00p 23.00p 108784
20/04/2022 22.50p 23.00p 22.00p 22.20p 162901
19/04/2022 23.00p 23.90p 21.30p 22.40p 561587
18/04/2022 23.25p 23.42p 22.00p 23.00p 42450
15/04/2022 23.25p 23.42p 22.00p 23.00p 42450
14/04/2022 23.25p 23.42p 22.00p 23.00p 42450
13/04/2022 23.50p 24.00p 22.33p 23.25p 203204
12/04/2022 23.25p 24.20p 23.00p 23.00p 572939
11/04/2022 24.00p 24.50p 22.50p 23.25p 343900
08/04/2022 24.00p 24.25p 23.50p 23.60p 257083
07/04/2022 24.50p 25.00p 22.60p 23.10p 437907
06/04/2022 23.50p 25.00p 22.57p 24.50p 1474465
05/04/2022 22.00p 23.02p 21.50p 21.70p 268875
04/04/2022 22.00p 22.00p 21.07p 21.60p 81347
01/04/2022 22.00p 22.00p 21.00p 21.50p 206954
31/03/2022 22.50p 23.00p 21.00p 22.00p 234161
30/03/2022 22.50p 22.90p 22.00p 22.50p 235570
29/03/2022 22.00p 23.00p 21.20p 22.00p 283992
28/03/2022 22.00p 22.00p 21.00p 22.00p 348741
25/03/2022 22.00p 23.00p 21.00p 22.00p 180586
24/03/2022 21.50p 21.80p 21.00p 21.00p 232645
23/03/2022 21.50p 21.60p 21.00p 21.50p 55438
22/03/2022 21.50p 22.00p 21.00p 21.50p 59772
21/03/2022 21.50p 22.00p 21.40p 21.50p 56294
18/03/2022 21.50p 21.50p 21.40p 21.40p 31326
17/03/2022 21.50p 21.50p 21.02p 21.50p 79185
16/03/2022 21.50p 21.50p 21.00p 21.20p 189000
15/03/2022 21.50p 21.50p 21.00p 21.50p 1463518
14/03/2022 21.50p 22.00p 21.00p 21.50p 218677
11/03/2022 22.00p 22.00p 21.00p 21.50p 298088
10/03/2022 21.50p 22.00p 21.00p 21.50p 37004
09/03/2022 22.00p 22.40p 21.15p 21.40p 37736
08/03/2022 22.00p 22.00p 21.00p 22.00p 105880
07/03/2022 23.00p 23.00p 21.00p 22.00p 307284
04/03/2022 23.50p 24.00p 22.50p 23.00p 184840
03/03/2022 23.50p 24.00p 23.00p 23.60p 77927
02/03/2022 21.50p 24.50p 21.00p 23.50p 717684
01/03/2022 21.50p 21.80p 21.00p 21.00p 34091
28/02/2022 21.50p 21.96p 21.00p 21.50p 92017
25/02/2022 21.50p 21.75p 21.00p 21.50p 46344
24/02/2022 21.50p 21.80p 21.00p 21.80p 238131
23/02/2022 21.00p 21.60p 21.00p 21.40p 385633
22/02/2022 21.00p 22.00p 20.00p 21.00p 121852
21/02/2022 21.50p 21.50p 21.00p 21.50p 87719
18/02/2022 21.50p 22.00p 20.60p 21.50p 162205
17/02/2022 21.50p 21.63p 21.00p 21.50p 32015
16/02/2022 21.50p 21.63p 21.00p 21.50p 455392
15/02/2022 22.50p 22.50p 20.60p 21.50p 184799
14/02/2022 22.50p 22.50p 21.00p 21.50p 45933
11/02/2022 22.00p 22.00p 21.00p 21.50p 315791
10/02/2022 22.00p 22.00p 20.60p 21.50p 1756
09/02/2022 22.00p 22.00p 21.00p 21.50p 11184
08/02/2022 21.00p 21.66p 21.00p 21.00p 252068
07/02/2022 21.50p 22.00p 20.00p 21.00p 229793
04/02/2022 21.50p 21.52p 21.00p 21.50p 43636
03/02/2022 21.00p 21.66p 21.00p 21.50p 40373
02/02/2022 21.50p 21.76p 21.19p 21.50p 38615
01/02/2022 21.50p 21.72p 21.10p 21.50p 147419
31/01/2022 21.80p 21.88p 21.00p 21.50p 201419
28/01/2022 22.00p 23.00p 21.80p 21.80p 136159
27/01/2022 22.00p 22.90p 21.35p 22.00p 185650
26/01/2022 22.50p 23.30p 20.00p 22.00p 185841
25/01/2022 20.00p 20.89p 20.00p 20.50p 144213
24/01/2022 21.50p 22.00p 19.00p 20.00p 547993
21/01/2022 21.50p 22.00p 20.05p 21.50p 165188
20/01/2022 23.00p 23.00p 21.40p 21.40p 69213
19/01/2022 22.50p 22.70p 21.43p 22.50p 151602
18/01/2022 23.00p 23.00p 21.35p 22.50p 188821
17/01/2022 23.00p 23.00p 21.75p 23.00p 177732
14/01/2022 23.00p 23.89p 22.00p 23.00p 153505
13/01/2022 23.00p 24.00p 22.00p 23.00p 107954
12/01/2022 22.00p 22.60p 21.80p 22.50p 152022
10/01/2022 22.00p 22.18p 21.65p 22.00p 154319
07/01/2022 23.00p 23.00p 21.85p 22.00p 110447
06/01/2022 21.90p 22.70p 21.40p 22.60p 178639
05/01/2022 22.30p 22.40p 21.00p 21.50p 281339
04/01/2022 22.70p 23.00p 21.40p 22.30p 247674
03/01/2022 22.70p 22.70p 21.80p 22.70p 140415
31/12/2021 22.70p 22.70p 21.80p 22.70p 140415
30/12/2021 22.70p 22.70p 21.98p 22.70p 12245
29/12/2021 22.00p 24.00p 21.40p 22.70p 148096
28/12/2021 22.00p 22.00p 21.40p 22.00p 256
27/12/2021 22.00p 22.00p 21.40p 22.00p 256
24/12/2021 22.00p 22.00p 21.40p 22.00p 256
23/12/2021 22.00p 22.00p 21.70p 22.00p 6311
22/12/2021 22.00p 22.00p 21.43p 22.00p 100503
21/12/2021 22.00p 22.13p 21.40p 22.00p 89972
20/12/2021 21.80p 22.15p 21.00p 21.80p 284847
17/12/2021 20.70p 23.25p 20.00p 21.00p 15562069
16/12/2021 21.00p 22.00p 19.50p 20.70p 456005
15/12/2021 20.20p 20.20p 19.75p 20.20p 3000
14/12/2021 20.20p 21.00p 20.20p 20.20p 43775
13/12/2021 20.00p 20.40p 19.50p 20.20p 93677
10/12/2021 20.00p 21.00p 19.74p 20.00p 79003
09/12/2021 20.00p 21.00p 19.00p 20.00p 76159
08/12/2021 20.00p 20.00p 19.30p 19.50p 37550
07/12/2021 20.00p 20.00p 19.50p 19.50p 44700
06/12/2021 20.00p 20.00p 19.00p 19.50p 166361
03/12/2021 20.00p 20.00p 19.25p 19.50p 174561
02/12/2021 20.00p 20.00p 19.00p 20.00p 83432
01/12/2021 20.50p 21.00p 19.00p 20.00p 90282
30/11/2021 21.00p 21.00p 19.00p 20.00p 86984
29/11/2021 21.00p 21.00p 19.60p 20.50p 109600
26/11/2021 21.00p 21.00p 20.00p 20.50p 85569
25/11/2021 21.00p 21.00p 20.00p 21.00p 25432
24/11/2021 20.50p 22.00p 20.00p 21.00p 142338
23/11/2021 21.00p 21.00p 19.60p 20.00p 63187
22/11/2021 21.70p 22.00p 20.00p 21.00p 98261
19/11/2021 21.20p 22.00p 20.45p 21.20p 31266
18/11/2021 21.70p 22.00p 20.88p 22.00p 160365
17/11/2021 21.70p 22.00p 21.00p 21.70p 5712
16/11/2021 21.20p 23.00p 20.95p 21.70p 148251
15/11/2021 21.20p 22.00p 21.11p 21.20p 168520
12/11/2021 20.50p 22.00p 20.40p 21.20p 52385
11/11/2021 20.50p 21.00p 20.00p 21.00p 304866
10/11/2021 20.50p 22.00p 20.00p 20.40p 408970
09/11/2021 21.50p 22.00p 20.00p 21.00p 573240
08/11/2021 22.50p 23.00p 21.00p 21.80p 716783
05/11/2021 23.50p 24.00p 21.00p 22.50p 102289
04/11/2021 23.00p 23.70p 22.10p 23.00p 80915
03/11/2021 23.00p 23.60p 22.00p 23.00p 105714
02/11/2021 23.50p 24.00p 22.32p 23.00p 150412
01/11/2021 24.00p 24.00p 23.00p 23.50p 106798
29/10/2021 24.00p 24.00p 23.00p 24.00p 17396
28/10/2021 24.00p 24.00p 23.00p 23.50p 100473
27/10/2021 24.00p 24.00p 23.45p 24.00p 41043
26/10/2021 24.50p 25.00p 23.92p 24.00p 97306
25/10/2021 24.00p 26.00p 23.00p 24.50p 201612
22/10/2021 24.00p 24.70p 23.00p 24.00p 76544
21/10/2021 25.50p 25.50p 23.00p 24.00p 234283
20/10/2021 25.50p 25.50p 24.62p 25.00p 108409
19/10/2021 25.50p 25.50p 24.50p 25.00p 254474
18/10/2021 25.00p 26.00p 24.00p 25.00p 676814
15/10/2021 24.50p 25.91p 23.60p 25.00p 272476
14/10/2021 24.00p 26.00p 23.67p 24.50p 153026
13/10/2021 24.00p 26.00p 23.00p 24.00p 111647
12/10/2021 23.50p 25.00p 22.00p 24.00p 356673
11/10/2021 23.00p 24.00p 22.85p 23.00p 390728
08/10/2021 23.50p 24.00p 22.00p 23.00p 263128
07/10/2021 23.00p 24.00p 22.05p 23.00p 549903
06/10/2021 22.50p 23.00p 21.18p 22.00p 284519
05/10/2021 22.50p 23.00p 22.00p 22.00p 120402
04/10/2021 22.50p 23.10p 22.00p 22.60p 153954
01/10/2021 22.50p 23.00p 22.31p 22.50p 43188
30/09/2021 22.50p 23.00p 22.32p 22.50p 90003
29/09/2021 22.50p 23.00p 22.00p 22.50p 172420
28/09/2021 22.00p 23.00p 22.00p 22.50p 100598
27/09/2021 22.00p 22.62p 21.62p 22.00p 112514
24/09/2021 22.00p 23.00p 21.59p 22.00p 208658
23/09/2021 22.00p 23.00p 21.47p 22.00p 94093
22/09/2021 22.00p 22.57p 21.42p 22.00p 62645
21/09/2021 22.50p 23.00p 21.00p 22.00p 67825
20/09/2021 22.80p 22.80p 22.00p 22.50p 4742
17/09/2021 23.20p 24.00p 22.00p 22.50p 139159
16/09/2021 23.20p 24.00p 23.20p 23.20p 2000
15/09/2021 22.50p 23.00p 22.45p 22.80p 54983
14/09/2021 22.50p 22.50p 22.00p 22.50p 57707
13/09/2021 24.00p 24.00p 22.40p 22.50p 79116
10/09/2021 24.00p 24.00p 23.00p 23.50p 135521
09/09/2021 23.50p 23.57p 23.00p 23.50p 82946
08/09/2021 24.00p 24.00p 23.00p 24.00p 184694
07/09/2021 24.00p 24.10p 23.00p 23.50p 616831
06/09/2021 24.00p 24.20p 23.85p 24.00p 241795
03/09/2021 24.00p 24.26p 23.82p 24.20p 220950
02/09/2021 23.50p 25.10p 23.00p 24.00p 454709
01/09/2021 23.00p 23.00p 22.33p 22.50p 94476
31/08/2021 23.00p 23.00p 22.50p 22.50p 35889
30/08/2021 23.00p 23.00p 22.50p 22.50p 6400
27/08/2021 23.00p 23.00p 22.50p 22.50p 6400
26/08/2021 22.00p 23.00p 22.00p 22.50p 197033
25/08/2021 22.00p 23.00p 21.50p 22.00p 103600
24/08/2021 23.50p 23.50p 21.00p 22.00p 471346
23/08/2021 23.50p 23.50p 23.00p 23.20p 255260
20/08/2021 24.00p 24.00p 23.00p 23.50p 6990

*Close Price adjusted for both dividends and splits