National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/05/2025 22.90p 22.90p 22.90p 22.90p 0
23/05/2025 22.90p 23.00p 22.80p 22.90p 65004
22/05/2025 23.20p 24.40p 22.80p 23.00p 120846
21/05/2025 23.20p 23.20p 22.81p 23.20p 7513
20/05/2025 23.20p 23.20p 23.19p 23.20p 1246
19/05/2025 23.20p 23.20p 22.85p 23.20p 35001
16/05/2025 23.20p 23.20p 22.80p 23.20p 100107
15/05/2025 23.20p 23.20p 23.02p 23.20p 0
14/05/2025 23.20p 23.51p 22.80p 23.20p 22499
13/05/2025 22.80p 24.00p 22.60p 23.20p 1204651
12/05/2025 22.70p 22.80p 22.50p 22.80p 505456
09/05/2025 22.70p 22.70p 22.60p 22.70p 100000
08/05/2025 22.60p 23.00p 22.20p 22.70p 2334
07/05/2025 22.60p 22.60p 22.60p 22.60p 1264
06/05/2025 22.60p 22.60p 22.20p 22.60p 1570055
02/05/2025 22.60p 22.80p 22.60p 22.60p 44000
01/05/2025 22.60p 23.00p 22.20p 22.60p 212255
30/04/2025 22.30p 22.60p 22.20p 22.60p 46157
29/04/2025 22.50p 22.50p 22.30p 22.30p 162000
28/04/2025 22.50p 22.60p 22.03p 22.20p 220577
25/04/2025 22.50p 23.00p 22.00p 22.50p 154958
24/04/2025 22.20p 22.90p 22.00p 22.50p 62753
23/04/2025 22.20p 22.30p 22.07p 22.20p 0
22/04/2025 22.20p 22.60p 21.80p 22.20p 337600
17/04/2025 22.20p 22.20p 21.97p 22.20p 8299
16/04/2025 22.20p 22.44p 22.20p 22.20p 25457
15/04/2025 22.20p 22.20p 21.93p 22.20p 105000
14/04/2025 21.90p 22.45p 21.35p 22.20p 62802
11/04/2025 21.90p 21.90p 21.35p 21.90p 12000
10/04/2025 21.60p 22.60p 21.20p 21.90p 91956
09/04/2025 21.60p 22.00p 21.20p 21.60p 68362
08/04/2025 21.60p 21.60p 21.25p 21.60p 16114
07/04/2025 22.10p 22.10p 21.22p 21.60p 198328
04/04/2025 22.80p 22.80p 22.06p 22.50p 520000
03/04/2025 22.80p 23.00p 22.80p 22.80p 18339
02/04/2025 22.80p 22.80p 22.80p 22.80p 0
01/04/2025 22.80p 22.80p 22.33p 22.80p 52478
31/03/2025 22.80p 22.80p 22.80p 22.80p 0
28/03/2025 21.80p 23.50p 21.20p 23.00p 319972
27/03/2025 21.60p 22.40p 21.20p 21.80p 215011
26/03/2025 21.60p 21.95p 21.60p 21.60p 83430
25/03/2025 21.30p 21.80p 21.30p 21.60p 106000
24/03/2025 22.20p 22.20p 21.00p 21.50p 150160
21/03/2025 22.30p 22.59p 22.00p 22.20p 798
20/03/2025 22.30p 22.30p 22.30p 22.30p 0
19/03/2025 22.30p 22.30p 22.01p 22.30p 10000
18/03/2025 22.30p 22.30p 22.30p 22.30p 0
17/03/2025 22.30p 22.30p 22.01p 22.30p 6485
14/03/2025 22.30p 22.60p 22.00p 22.30p 15229
13/03/2025 22.30p 22.30p 22.30p 22.30p 0
12/03/2025 22.40p 22.60p 22.30p 22.30p 83139
11/03/2025 22.60p 22.60p 22.21p 22.40p 68305
10/03/2025 22.60p 22.84p 22.60p 22.60p 115
07/03/2025 22.60p 22.60p 22.60p 22.60p 0
06/03/2025 22.60p 22.84p 22.28p 22.60p 83801
05/03/2025 22.60p 22.60p 22.60p 22.60p 0
04/03/2025 22.60p 22.84p 22.40p 22.60p 6155
03/03/2025 22.50p 22.60p 22.40p 22.40p 23405
28/02/2025 22.50p 22.50p 22.27p 22.50p 21075
27/02/2025 22.50p 23.00p 22.27p 22.50p 49847
26/02/2025 22.50p 22.50p 22.27p 22.40p 489665
25/02/2025 22.80p 22.80p 22.16p 22.40p 426428
24/02/2025 22.70p 22.70p 22.62p 22.70p 34121
21/02/2025 22.70p 22.70p 22.43p 22.70p 0
20/02/2025 22.70p 22.95p 22.70p 22.70p 13200
19/02/2025 22.70p 22.70p 22.43p 22.70p 0
18/02/2025 22.70p 22.70p 22.52p 22.70p 21575
17/02/2025 22.70p 22.78p 22.60p 22.70p 9107
14/02/2025 22.70p 22.80p 22.51p 22.70p 100069
13/02/2025 22.70p 23.00p 22.40p 22.70p 12376
12/02/2025 22.70p 22.70p 22.40p 22.70p 107609
11/02/2025 22.50p 22.80p 22.40p 22.70p 31470
10/02/2025 22.50p 22.50p 22.40p 22.50p 1603080
07/02/2025 22.50p 23.00p 22.40p 22.50p 22439
06/02/2025 22.50p 22.50p 22.39p 22.50p 5285
05/02/2025 22.50p 22.50p 22.39p 22.50p 4242
04/02/2025 22.50p 22.50p 22.39p 22.50p 18000
03/02/2025 22.50p 22.60p 22.50p 22.50p 5
31/01/2025 22.50p 22.50p 22.40p 22.50p 49631
30/01/2025 22.50p 23.00p 22.35p 22.40p 92192
29/01/2025 22.50p 22.72p 22.35p 22.50p 17616
28/01/2025 22.50p 22.50p 22.34p 22.50p 66213
27/01/2025 22.50p 22.50p 22.33p 22.50p 116735
24/01/2025 22.50p 22.78p 22.30p 22.50p 19617
23/01/2025 22.50p 22.50p 22.30p 22.50p 77439
22/01/2025 22.50p 23.00p 22.00p 22.40p 8088651
21/01/2025 22.50p 22.80p 22.29p 22.50p 191538
20/01/2025 22.30p 22.68p 22.27p 22.50p 323258
17/01/2025 22.30p 23.00p 21.60p 22.30p 86727
16/01/2025 22.30p 22.30p 21.66p 22.30p 0
15/01/2025 22.30p 22.30p 22.00p 22.30p 30000
14/01/2025 22.30p 22.60p 22.26p 22.30p 350889
13/01/2025 22.30p 22.40p 22.26p 22.30p 55130
10/01/2025 22.30p 22.57p 22.25p 22.30p 17782
09/01/2025 22.30p 22.30p 22.22p 22.30p 17687
08/01/2025 22.30p 22.40p 22.22p 22.40p 2047743
07/01/2025 22.30p 22.30p 21.66p 22.30p 0
06/01/2025 22.30p 22.40p 22.22p 22.30p 47373
03/01/2025 22.30p 22.30p 22.12p 22.30p 16852
02/01/2025 22.30p 22.30p 22.20p 22.20p 3540
31/12/2024 22.30p 22.30p 22.11p 22.30p 25825
30/12/2024 22.30p 22.30p 22.10p 22.30p 17242
27/12/2024 22.30p 22.30p 22.10p 22.30p 26000
24/12/2024 22.30p 22.30p 22.20p 22.20p 2600
23/12/2024 22.30p 22.30p 22.08p 22.30p 17493
20/12/2024 22.30p 22.60p 22.07p 22.30p 117708
19/12/2024 22.20p 22.64p 22.00p 22.30p 455561
18/12/2024 21.00p 22.20p 20.77p 22.20p 1069353
17/12/2024 21.00p 21.80p 20.67p 21.00p 194404
16/12/2024 21.00p 21.40p 20.58p 21.40p 524123
13/12/2024 20.50p 21.00p 20.50p 21.00p 24946
12/12/2024 21.00p 21.00p 20.50p 20.50p 182999
11/12/2024 21.20p 21.20p 20.68p 21.00p 150268
10/12/2024 20.70p 21.35p 20.70p 21.20p 372614
09/12/2024 20.25p 21.44p 20.11p 20.70p 782667
06/12/2024 21.00p 21.34p 19.17p 20.60p 1181447
05/12/2024 18.75p 19.40p 18.50p 19.00p 109649
04/12/2024 18.50p 19.00p 17.50p 18.75p 330723
03/12/2024 19.00p 19.00p 18.00p 18.50p 54833
02/12/2024 19.00p 19.00p 18.50p 18.75p 130400
29/11/2024 19.25p 19.50p 18.55p 19.00p 312586
28/11/2024 19.50p 19.92p 19.00p 19.25p 290442
27/11/2024 19.00p 20.00p 18.66p 20.00p 971037
26/11/2024 19.50p 20.00p 18.50p 19.00p 482839
25/11/2024 19.00p 20.00p 18.78p 19.50p 912529
22/11/2024 18.00p 19.62p 17.00p 19.00p 1902886
21/11/2024 15.00p 15.50p 14.50p 15.00p 58451
20/11/2024 15.00p 15.50p 14.50p 15.00p 360473
19/11/2024 15.00p 15.00p 14.58p 14.75p 192068
18/11/2024 15.00p 15.00p 14.30p 14.75p 12336
15/11/2024 15.00p 15.00p 14.68p 14.75p 52694
14/11/2024 15.00p 15.00p 14.69p 14.75p 0
13/11/2024 15.00p 15.00p 14.69p 14.75p 0
12/11/2024 15.25p 15.50p 14.50p 14.75p 95953
11/11/2024 15.25p 15.25p 14.61p 15.00p 61034
08/11/2024 15.25p 15.25p 14.69p 15.00p 4285
07/11/2024 15.25p 15.25p 14.69p 15.00p 1401
06/11/2024 15.25p 15.25p 14.66p 15.00p 70000
05/11/2024 15.25p 15.30p 14.70p 15.00p 68946
04/11/2024 15.25p 15.38p 15.00p 15.00p 35000
01/11/2024 14.50p 15.40p 14.50p 15.00p 559472
31/10/2024 14.50p 14.98p 14.35p 14.50p 17008
30/10/2024 14.50p 15.00p 14.00p 14.50p 113676
29/10/2024 14.50p 14.58p 14.00p 14.50p 172977
28/10/2024 14.50p 14.88p 14.50p 14.75p 47007
25/10/2024 14.50p 15.00p 14.35p 14.75p 120195
24/10/2024 14.25p 16.00p 14.00p 14.25p 133849
23/10/2024 14.50p 14.50p 14.11p 14.25p 10000
22/10/2024 14.50p 14.73p 14.10p 14.50p 95552
21/10/2024 14.35p 15.00p 14.00p 14.50p 231465
18/10/2024 14.35p 14.60p 14.35p 14.60p 8065
17/10/2024 14.60p 14.69p 14.53p 14.60p 151465
16/10/2024 14.60p 14.70p 14.51p 14.60p 60800
15/10/2024 14.75p 14.75p 14.20p 14.60p 123906
14/10/2024 15.10p 15.10p 14.61p 14.75p 104160
11/10/2024 15.10p 15.14p 15.10p 15.10p 42000
10/10/2024 15.10p 15.10p 15.01p 15.10p 9000
09/10/2024 15.10p 15.14p 15.10p 15.10p 40000
08/10/2024 15.10p 15.20p 15.00p 15.10p 100733
07/10/2024 15.25p 15.50p 15.03p 15.30p 165690
04/10/2024 15.10p 15.20p 15.05p 15.05p 131685
03/10/2024 15.10p 15.11p 15.10p 15.10p 30930
02/10/2024 15.10p 15.13p 15.10p 15.10p 62429
01/10/2024 15.10p 15.20p 15.00p 15.10p 147980
30/09/2024 15.25p 15.50p 15.10p 15.10p 20166
27/09/2024 15.25p 15.50p 15.00p 15.50p 412205
26/09/2024 15.45p 15.50p 15.04p 15.25p 80169
25/09/2024 15.75p 15.75p 15.45p 15.45p 44296
24/09/2024 15.75p 16.00p 15.50p 15.75p 51370
23/09/2024 15.75p 16.00p 15.75p 15.75p 115935
20/09/2024 15.75p 16.00p 15.60p 15.75p 100309
19/09/2024 15.50p 16.00p 15.50p 15.75p 81667
18/09/2024 15.50p 15.73p 15.40p 15.50p 182585
17/09/2024 15.50p 16.00p 15.00p 15.50p 475254
16/09/2024 16.50p 17.00p 15.20p 16.00p 713727
13/09/2024 16.50p 16.50p 16.24p 16.50p 87837
12/09/2024 16.50p 16.70p 16.25p 16.50p 1924
11/09/2024 16.50p 17.00p 16.00p 16.50p 66080
10/09/2024 16.50p 16.60p 16.50p 16.50p 731
09/09/2024 16.50p 16.72p 16.50p 16.50p 15084
06/09/2024 16.50p 16.50p 16.22p 16.50p 63447
05/09/2024 16.25p 16.50p 16.25p 16.50p 15204
04/09/2024 17.50p 17.50p 16.13p 16.25p 316509
03/09/2024 17.50p 18.00p 17.00p 17.50p 101447
02/09/2024 17.50p 17.50p 17.50p 17.50p 0
30/08/2024 17.50p 17.64p 17.13p 17.50p 122442
29/08/2024 17.50p 17.75p 17.50p 17.50p 20800
28/08/2024 17.75p 17.78p 17.00p 17.50p 859521
27/08/2024 17.75p 18.29p 17.56p 17.75p 34689
23/08/2024 17.75p 18.00p 17.45p 17.75p 162805
22/08/2024 17.00p 18.00p 17.00p 17.50p 25006
21/08/2024 17.00p 17.45p 17.00p 17.00p 5800
20/08/2024 17.00p 17.39p 16.65p 17.00p 218333
19/08/2024 16.25p 17.50p 16.00p 17.00p 381622
16/08/2024 16.50p 16.50p 16.00p 16.25p 153615
15/08/2024 16.25p 16.50p 16.03p 16.50p 102070
14/08/2024 16.25p 16.32p 16.01p 16.25p 104373
13/08/2024 16.25p 16.45p 16.01p 16.25p 94800
12/08/2024 16.25p 16.40p 16.00p 16.25p 158000
09/08/2024 16.25p 16.33p 16.08p 16.25p 164696

*Close Price adjusted for both dividends and splits