National World (NWOR) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/05/2024 14.25p 14.80p 13.79p 14.25p 210157
09/05/2024 14.25p 14.44p 13.65p 13.90p 32592
08/05/2024 14.25p 14.60p 13.70p 14.25p 87147
07/05/2024 14.25p 14.80p 13.63p 14.25p 88019
03/05/2024 14.25p 14.63p 13.62p 14.25p 179958
02/05/2024 14.00p 14.25p 13.85p 14.25p 35895
01/05/2024 14.00p 14.00p 13.94p 14.00p 750
30/04/2024 13.50p 14.10p 12.70p 14.00p 62540
29/04/2024 13.50p 13.69p 13.32p 13.50p 125605
26/04/2024 13.50p 14.00p 13.00p 13.50p 229780
25/04/2024 13.50p 14.00p 13.46p 13.50p 96000
24/04/2024 13.50p 13.89p 13.23p 13.50p 634000
23/04/2024 14.00p 14.00p 13.05p 13.50p 395881
22/04/2024 14.00p 14.40p 13.51p 14.00p 248700
19/04/2024 14.00p 14.00p 13.50p 14.00p 129000
18/04/2024 14.25p 14.38p 13.58p 14.00p 40178
17/04/2024 14.50p 14.50p 13.58p 14.25p 52737
16/04/2024 14.75p 15.00p 14.00p 14.50p 262356
15/04/2024 14.75p 15.50p 14.75p 14.75p 3765
12/04/2024 14.75p 15.50p 14.00p 15.50p 24266
11/04/2024 14.75p 15.33p 14.75p 14.75p 19000
10/04/2024 14.75p 14.75p 14.65p 14.75p 0
09/04/2024 14.75p 15.50p 14.26p 14.75p 123937
08/04/2024 14.75p 15.20p 14.18p 14.75p 18642
05/04/2024 15.00p 15.00p 14.16p 14.75p 17537
04/04/2024 15.00p 16.00p 15.00p 15.00p 26
03/04/2024 15.00p 16.00p 14.50p 15.00p 122619
02/04/2024 14.50p 16.00p 14.50p 15.00p 214032
28/03/2024 14.50p 15.00p 14.15p 14.50p 56603
27/03/2024 14.50p 14.50p 14.18p 14.50p 90546
26/03/2024 14.50p 15.00p 14.50p 14.50p 3
25/03/2024 14.50p 14.62p 14.50p 14.50p 0
22/03/2024 13.75p 14.85p 13.50p 14.50p 323662
21/03/2024 14.50p 14.50p 13.23p 13.60p 387977
20/03/2024 14.25p 14.25p 14.25p 14.25p 416250
19/03/2024 14.25p 15.00p 13.50p 14.25p 15115
18/03/2024 14.25p 14.62p 14.25p 14.25p 0
15/03/2024 14.25p 14.62p 14.25p 14.25p 0
14/03/2024 14.25p 14.62p 14.25p 14.25p 0
13/03/2024 14.25p 14.25p 14.10p 14.25p 6450
12/03/2024 14.25p 14.80p 13.86p 14.25p 262492
11/03/2024 14.25p 14.25p 13.82p 14.25p 20000
08/03/2024 14.25p 14.57p 14.25p 14.25p 1000
07/03/2024 13.75p 15.00p 13.10p 14.25p 230019
06/03/2024 13.75p 14.80p 13.42p 14.50p 61527
05/03/2024 13.75p 14.08p 13.60p 13.75p 53365
04/03/2024 13.75p 14.18p 13.60p 13.75p 82500
01/03/2024 13.75p 14.35p 13.45p 13.75p 243635
29/02/2024 13.75p 14.15p 12.70p 13.75p 75030
28/02/2024 14.50p 15.00p 13.55p 13.75p 208184
27/02/2024 14.75p 15.00p 14.10p 14.50p 163303
26/02/2024 15.25p 15.25p 14.75p 14.75p 52000
23/02/2024 15.25p 15.25p 15.00p 15.25p 48500
22/02/2024 15.25p 15.33p 15.03p 15.25p 107687
21/02/2024 15.25p 15.38p 14.70p 15.25p 68400
20/02/2024 15.25p 15.50p 15.02p 15.25p 298351
19/02/2024 15.50p 15.50p 15.01p 15.25p 120000
16/02/2024 16.25p 16.25p 15.17p 15.50p 135646
15/02/2024 16.25p 17.00p 15.00p 16.50p 1366685
14/02/2024 16.25p 16.50p 15.71p 16.50p 110000
13/02/2024 16.25p 16.25p 15.66p 16.25p 108933
12/02/2024 16.25p 16.25p 16.00p 16.25p 15000
09/02/2024 16.25p 16.25p 16.00p 16.00p 22067
08/02/2024 16.25p 16.44p 15.76p 16.25p 100339
07/02/2024 16.25p 16.44p 16.25p 16.25p 10000
06/02/2024 16.25p 16.25p 15.58p 16.25p 2005718
05/02/2024 16.50p 16.50p 16.00p 16.25p 59750
02/02/2024 16.25p 16.60p 16.14p 16.50p 126756
01/02/2024 17.00p 17.00p 16.00p 16.25p 1801663
31/01/2024 17.00p 17.00p 17.00p 17.00p 337
30/01/2024 17.00p 17.01p 16.50p 17.00p 760005
29/01/2024 17.00p 17.12p 17.00p 17.00p 0
26/01/2024 17.00p 17.00p 16.68p 17.00p 120252
25/01/2024 17.00p 17.00p 16.50p 17.00p 359587
24/01/2024 17.00p 17.00p 17.00p 17.00p 328050
23/01/2024 17.00p 17.50p 17.00p 17.00p 52955
22/01/2024 17.00p 17.22p 16.60p 17.00p 563600
19/01/2024 17.75p 17.75p 16.50p 17.00p 1455149
18/01/2024 16.00p 17.88p 16.00p 17.50p 5532556
17/01/2024 15.75p 15.80p 15.00p 15.50p 1236336
16/01/2024 16.25p 17.00p 15.26p 15.75p 121780
15/01/2024 15.25p 16.80p 14.40p 16.25p 414612
12/01/2024 14.50p 16.00p 14.40p 14.40p 218987
11/01/2024 14.00p 14.50p 14.00p 14.50p 90181
10/01/2024 14.00p 14.17p 14.00p 14.00p 0
09/01/2024 13.75p 14.24p 13.61p 14.00p 170267
08/01/2024 13.75p 14.00p 13.75p 13.75p 20
05/01/2024 13.75p 13.86p 13.75p 13.75p 69500
04/01/2024 13.75p 14.00p 13.50p 13.75p 5830
03/01/2024 13.75p 14.50p 13.52p 13.75p 210746
02/01/2024 13.75p 14.12p 13.68p 13.75p 154447
29/12/2023 13.75p 14.13p 13.75p 13.75p 0
28/12/2023 13.75p 14.50p 13.75p 13.75p 15006
27/12/2023 13.75p 14.13p 13.75p 13.75p 0
22/12/2023 13.75p 14.13p 13.75p 13.75p 0
21/12/2023 13.75p 14.50p 13.50p 13.75p 179568
20/12/2023 13.25p 13.90p 13.25p 13.75p 210000
19/12/2023 13.25p 13.50p 13.00p 13.50p 225044
18/12/2023 13.75p 14.00p 13.00p 13.25p 135126
15/12/2023 13.75p 14.00p 13.18p 13.75p 150000
14/12/2023 13.25p 13.82p 13.25p 13.75p 25154
13/12/2023 13.50p 13.50p 13.00p 13.25p 2828352
12/12/2023 14.00p 14.00p 13.00p 13.50p 72756
11/12/2023 14.25p 14.50p 13.55p 14.00p 182847
08/12/2023 14.50p 14.90p 13.70p 14.25p 63537
07/12/2023 15.25p 15.25p 14.50p 14.50p 45682
06/12/2023 15.50p 15.50p 15.00p 15.50p 100500
05/12/2023 15.50p 15.50p 15.00p 15.50p 15641
04/12/2023 15.50p 15.50p 15.28p 15.50p 0
01/12/2023 15.75p 15.50p 15.28p 15.50p 0
30/11/2023 15.50p 15.82p 15.28p 15.50p 12452
29/11/2023 15.50p 15.50p 15.28p 15.50p 0
28/11/2023 15.50p 15.50p 15.28p 15.50p 0
27/11/2023 15.50p 15.50p 15.28p 15.50p 0
24/11/2023 15.50p 15.50p 15.28p 15.50p 0
23/11/2023 15.50p 15.82p 15.50p 15.50p 2000
22/11/2023 15.50p 16.00p 15.50p 15.50p 25018
21/11/2023 16.50p 17.00p 14.70p 14.70p 100764
20/11/2023 16.75p 16.75p 16.50p 16.50p 50000
17/11/2023 16.75p 16.75p 16.75p 16.75p 0
16/11/2023 16.75p 16.75p 16.75p 16.75p 0
15/11/2023 16.75p 16.75p 16.75p 16.75p 0
14/11/2023 17.00p 17.00p 16.75p 16.75p 0
13/11/2023 17.00p 17.50p 16.65p 17.00p 3985
10/11/2023 17.00p 17.00p 17.00p 17.00p 0
09/11/2023 17.00p 17.00p 17.00p 17.00p 0
08/11/2023 17.00p 17.00p 17.00p 17.00p 0
07/11/2023 17.00p 17.00p 17.00p 17.00p 0
06/11/2023 17.00p 17.00p 17.00p 17.00p 0
03/11/2023 17.00p 17.00p 17.00p 17.00p 0
02/11/2023 17.00p 17.00p 17.00p 17.00p 0
01/11/2023 17.00p 17.00p 16.50p 17.00p 75000
31/10/2023 17.00p 17.00p 16.52p 17.00p 12490
30/10/2023 17.00p 17.00p 17.00p 17.00p 0
27/10/2023 17.00p 17.00p 16.50p 17.00p 850
26/10/2023 17.00p 17.00p 17.00p 17.00p 0
25/10/2023 17.00p 17.00p 17.00p 17.00p 0
24/10/2023 17.00p 17.00p 17.00p 17.00p 0
23/10/2023 17.00p 17.00p 16.55p 17.00p 3078
20/10/2023 17.00p 17.00p 16.68p 17.00p 8445
19/10/2023 17.00p 17.50p 16.00p 17.00p 0
18/10/2023 17.00p 17.32p 17.00p 17.00p 689
17/10/2023 17.25p 17.25p 16.83p 17.00p 0
16/10/2023 17.50p 17.50p 16.76p 17.25p 35000
13/10/2023 17.75p 18.00p 17.50p 17.50p 139
12/10/2023 17.75p 17.90p 17.60p 17.75p 0
11/10/2023 17.75p 17.75p 17.60p 17.75p 0
10/10/2023 17.75p 18.50p 17.75p 17.75p 253
09/10/2023 17.75p 17.75p 17.00p 17.75p 966
06/10/2023 18.00p 18.00p 17.83p 18.00p 0
05/10/2023 18.00p 18.00p 17.65p 18.00p 20000
04/10/2023 18.00p 18.90p 17.50p 18.00p 3380
03/10/2023 18.00p 18.50p 18.00p 18.00p 6
02/10/2023 18.00p 18.15p 17.80p 17.80p 172852
29/09/2023 15.00p 18.30p 15.00p 16.60p 739742
28/09/2023 15.00p 15.15p 15.00p 15.00p 26238
27/09/2023 15.00p 15.00p 14.75p 15.00p 0
26/09/2023 15.50p 15.50p 15.00p 15.00p 164013
25/09/2023 15.50p 15.50p 15.21p 15.50p 20000
22/09/2023 15.50p 15.84p 15.17p 15.50p 43766
21/09/2023 14.75p 16.00p 14.50p 15.50p 628832
20/09/2023 14.50p 14.89p 14.44p 14.60p 564000
19/09/2023 14.50p 14.50p 14.00p 14.50p 155000
18/09/2023 14.75p 15.00p 14.00p 14.50p 167068
15/09/2023 14.75p 14.85p 14.75p 14.75p 3000
14/09/2023 15.00p 15.00p 14.50p 14.75p 177814
13/09/2023 15.25p 15.50p 14.50p 15.00p 916066
12/09/2023 15.50p 15.50p 15.00p 15.25p 66912
11/09/2023 16.00p 16.00p 15.00p 15.50p 111982
08/09/2023 16.25p 16.38p 16.00p 16.00p 137274
07/09/2023 16.25p 16.50p 16.00p 16.25p 3513
06/09/2023 16.50p 16.72p 16.06p 16.25p 65618
05/09/2023 16.50p 16.50p 16.15p 16.50p 1850000
04/09/2023 16.50p 17.00p 16.00p 16.50p 1891222
01/09/2023 16.50p 16.84p 16.37p 16.50p 59821
31/08/2023 16.75p 17.50p 16.39p 16.50p 51126
30/08/2023 16.75p 16.75p 16.39p 16.75p 9415
29/08/2023 16.75p 16.75p 16.33p 16.75p 0
25/08/2023 16.75p 16.75p 16.33p 16.75p 0
24/08/2023 16.75p 17.50p 16.37p 16.75p 20398
23/08/2023 16.75p 16.75p 16.37p 16.75p 4000
22/08/2023 17.10p 17.50p 16.00p 16.75p 700019
21/08/2023 17.75p 17.84p 17.00p 17.50p 57500
18/08/2023 17.85p 17.85p 17.50p 17.75p 66755
17/08/2023 17.85p 17.85p 17.66p 17.85p 65000
16/08/2023 17.85p 18.20p 17.59p 17.85p 16332
15/08/2023 17.85p 18.20p 17.85p 17.85p 5625
14/08/2023 17.85p 17.85p 17.58p 17.85p 11827
11/08/2023 17.85p 18.00p 17.20p 17.50p 6792
10/08/2023 17.75p 18.00p 17.51p 17.85p 80555
09/08/2023 18.00p 18.60p 17.51p 17.75p 77326
08/08/2023 18.00p 18.15p 18.00p 18.00p 100
07/08/2023 18.50p 18.50p 18.00p 18.00p 158600
04/08/2023 18.50p 18.70p 18.00p 18.50p 25925
03/08/2023 18.75p 18.75p 18.75p 18.75p 0
02/08/2023 19.00p 19.50p 18.50p 18.75p 72807
01/08/2023 19.00p 20.80p 18.60p 20.80p 51692
31/07/2023 18.75p 19.50p 18.50p 19.00p 225128
28/07/2023 18.25p 19.15p 17.00p 18.60p 203571
27/07/2023 16.75p 18.40p 16.67p 18.25p 212294

*Close Price adjusted for both dividends and splits