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
21/12/2023 32.00p 32.50p 32.50p 32.50p 0
20/12/2023 32.00p 33.00p 32.00p 32.50p 854658
19/12/2023 32.00p 32.50p 31.50p 31.70p 544428
18/12/2023 32.00p 33.00p 31.40p 32.00p 2400970
15/12/2023 31.00p 32.00p 31.00p 31.50p 234314
14/12/2023 31.00p 32.00p 30.40p 31.50p 75864
13/12/2023 31.00p 31.50p 30.40p 31.50p 44034
12/12/2023 31.00p 31.00p 31.00p 31.00p 494716
11/12/2023 31.00p 32.00p 30.00p 31.50p 506897
08/12/2023 31.00p 31.00p 30.50p 30.80p 123233
07/12/2023 31.00p 32.00p 29.90p 30.50p 401514
06/12/2023 29.75p 31.00p 29.00p 30.00p 1870935
05/12/2023 24.25p 24.25p 24.16p 24.25p 4139
04/12/2023 24.25p 24.25p 24.18p 24.25p 16766
01/12/2023 24.25p 24.50p 23.50p 24.00p 63626
30/11/2023 24.25p 24.25p 24.00p 24.25p 12430
29/11/2023 24.50p 24.50p 23.50p 24.25p 59284
28/11/2023 24.50p 24.53p 24.50p 24.50p 0
27/11/2023 24.50p 25.00p 24.00p 24.50p 41494
24/11/2023 24.50p 25.00p 24.00p 24.50p 84617
23/11/2023 24.50p 24.50p 24.00p 24.50p 42574
22/11/2023 24.50p 25.00p 24.00p 24.50p 5403
21/11/2023 24.50p 24.53p 24.50p 24.50p 0
20/11/2023 24.50p 24.50p 24.45p 24.50p 8000
17/11/2023 24.50p 24.53p 24.50p 24.50p 0
16/11/2023 24.50p 25.00p 24.00p 24.50p 72006
15/11/2023 25.00p 25.00p 24.01p 25.00p 97987
14/11/2023 24.50p 25.00p 24.20p 25.00p 15749
13/11/2023 25.00p 26.00p 24.00p 24.50p 313727
10/11/2023 26.25p 26.25p 26.00p 26.25p 51498
09/11/2023 26.25p 26.27p 26.25p 26.25p 0
08/11/2023 26.25p 26.35p 26.00p 26.25p 24477
07/11/2023 26.25p 26.50p 26.25p 26.25p 7125
06/11/2023 26.50p 27.00p 26.00p 26.25p 276374
03/11/2023 26.50p 26.50p 26.00p 26.50p 54
02/11/2023 26.50p 27.00p 26.00p 26.50p 63456
01/11/2023 26.50p 26.50p 26.22p 26.50p 0
31/10/2023 26.50p 26.50p 26.25p 26.50p 4400
30/10/2023 27.50p 29.00p 26.00p 26.50p 25572
27/10/2023 26.50p 26.50p 26.00p 26.50p 1288
26/10/2023 26.50p 27.00p 26.00p 26.50p 23897
25/10/2023 26.50p 26.80p 26.00p 26.50p 46136
24/10/2023 26.50p 26.75p 26.50p 26.75p 3816
23/10/2023 26.50p 27.00p 26.50p 26.75p 77457
20/10/2023 26.50p 26.75p 26.50p 26.75p 41328
19/10/2023 26.50p 27.00p 26.50p 26.75p 27613
18/10/2023 26.50p 27.00p 26.50p 26.75p 30744
17/10/2023 26.50p 26.75p 26.50p 26.75p 35293
16/10/2023 26.75p 27.00p 26.50p 26.50p 1019
13/10/2023 26.75p 26.80p 26.50p 26.75p 33695
12/10/2023 27.50p 27.50p 26.50p 27.00p 53950
11/10/2023 27.50p 27.75p 27.00p 27.75p 15
10/10/2023 27.50p 27.75p 26.50p 27.75p 28336
09/10/2023 27.75p 27.75p 26.50p 27.75p 108684
06/10/2023 27.75p 27.75p 26.50p 27.75p 70000
05/10/2023 27.75p 28.50p 27.00p 27.10p 75002
04/10/2023 27.75p 27.75p 27.00p 27.75p 160722
03/10/2023 28.00p 28.00p 27.51p 27.75p 4312
02/10/2023 28.00p 28.06p 27.50p 28.00p 71357
29/09/2023 27.25p 28.07p 27.00p 28.00p 283697
28/09/2023 26.75p 28.00p 26.75p 27.50p 60185
27/09/2023 26.75p 27.00p 26.75p 27.00p 118560
26/09/2023 25.75p 26.85p 25.75p 26.75p 1954600
25/09/2023 27.25p 27.25p 25.50p 26.25p 223979
22/09/2023 27.25p 27.50p 26.00p 27.00p 212481
21/09/2023 27.25p 28.00p 26.50p 27.25p 51517
20/09/2023 27.00p 28.00p 26.50p 27.25p 26512
19/09/2023 27.25p 28.00p 26.50p 27.25p 44127
18/09/2023 27.25p 28.00p 26.50p 27.25p 88104
15/09/2023 27.25p 28.00p 26.50p 27.25p 17285
14/09/2023 27.50p 27.50p 27.00p 27.25p 26203
13/09/2023 27.50p 28.00p 27.00p 27.50p 30013
12/09/2023 27.50p 27.50p 26.75p 27.50p 54000
11/09/2023 27.50p 27.50p 27.00p 27.50p 21640
08/09/2023 27.50p 27.50p 27.00p 27.00p 116163
07/09/2023 27.50p 28.00p 27.00p 27.50p 100107
06/09/2023 27.50p 28.00p 26.55p 27.50p 73971
05/09/2023 27.50p 27.80p 27.00p 27.50p 225068
04/09/2023 27.50p 28.00p 27.00p 27.50p 179844
01/09/2023 27.50p 28.00p 27.02p 27.50p 28200
31/08/2023 27.50p 28.00p 27.00p 27.50p 9786
30/08/2023 27.25p 28.00p 26.53p 27.50p 41190
29/08/2023 26.50p 27.25p 26.11p 27.25p 728285
25/08/2023 25.50p 26.50p 25.02p 26.50p 186643
24/08/2023 25.50p 25.50p 25.00p 25.50p 5014330
23/08/2023 25.25p 25.50p 25.00p 25.50p 14662
22/08/2023 25.25p 26.00p 25.00p 25.25p 4
21/08/2023 25.25p 26.00p 24.50p 25.25p 3049
18/08/2023 25.25p 25.62p 25.25p 25.25p 0
17/08/2023 25.25p 26.00p 25.00p 25.25p 10508
16/08/2023 25.25p 25.25p 24.53p 25.25p 17873
15/08/2023 25.25p 25.25p 24.50p 25.25p 35
14/08/2023 25.50p 26.00p 24.76p 25.25p 48830
11/08/2023 25.50p 25.50p 25.00p 25.50p 7705
10/08/2023 25.25p 26.00p 24.76p 25.50p 53462
09/08/2023 24.50p 26.00p 24.50p 26.00p 92862
08/08/2023 24.50p 25.00p 24.00p 25.00p 27612
07/08/2023 24.50p 25.50p 24.48p 25.50p 17697
04/08/2023 24.00p 25.00p 23.07p 24.50p 136974
03/08/2023 24.00p 24.00p 23.05p 24.00p 8759
02/08/2023 24.00p 25.00p 23.02p 24.00p 29136
01/08/2023 24.00p 24.00p 23.00p 24.00p 135356
31/07/2023 24.00p 25.00p 23.00p 23.20p 70577
28/07/2023 24.00p 25.00p 23.00p 23.20p 58905
27/07/2023 23.75p 24.00p 23.00p 23.60p 73858
26/07/2023 23.75p 25.00p 22.60p 23.70p 89119
25/07/2023 23.75p 25.00p 22.50p 22.60p 85107
24/07/2023 23.75p 25.00p 22.50p 23.75p 29451
21/07/2023 24.00p 25.00p 22.50p 23.75p 122627
20/07/2023 24.00p 24.00p 23.00p 23.00p 48615
19/07/2023 24.00p 24.50p 24.00p 24.00p 0
18/07/2023 24.00p 25.00p 23.00p 24.50p 3332
17/07/2023 23.50p 25.00p 23.00p 24.00p 20005
14/07/2023 24.00p 25.00p 23.40p 24.00p 19599
13/07/2023 24.50p 25.00p 23.00p 24.00p 23772
12/07/2023 25.25p 25.25p 23.00p 24.50p 171721
11/07/2023 25.25p 26.50p 25.00p 25.50p 11096
10/07/2023 25.50p 26.50p 24.10p 25.50p 45277
07/07/2023 25.50p 25.50p 24.40p 24.40p 29475
06/07/2023 25.50p 25.50p 24.50p 25.50p 1369
05/07/2023 25.50p 25.50p 24.50p 24.50p 47341
04/07/2023 25.50p 26.00p 24.55p 26.00p 86785
03/07/2023 25.75p 26.50p 24.50p 24.60p 177974
30/06/2023 26.00p 26.25p 24.50p 24.90p 293214
29/06/2023 26.00p 26.00p 25.50p 26.00p 132322
28/06/2023 26.00p 27.00p 25.50p 26.00p 42501
27/06/2023 26.00p 26.50p 25.50p 26.00p 26158
26/06/2023 26.25p 26.25p 25.50p 26.00p 96858
23/06/2023 26.50p 26.50p 26.00p 26.00p 645821
22/06/2023 26.50p 26.50p 26.00p 26.50p 37479
21/06/2023 26.50p 26.50p 26.00p 26.50p 17000
20/06/2023 26.50p 26.50p 26.00p 26.00p 24569
19/06/2023 26.50p 27.00p 26.00p 26.50p 116950
16/06/2023 26.50p 27.00p 26.00p 26.50p 121534
15/06/2023 26.50p 26.95p 26.25p 26.50p 110338
14/06/2023 27.00p 27.00p 26.12p 26.50p 191457
13/06/2023 26.00p 27.00p 25.50p 26.50p 350753
12/06/2023 30.50p 31.00p 25.00p 25.50p 1088951
09/06/2023 30.50p 30.60p 30.10p 30.20p 26557
08/06/2023 30.50p 30.50p 30.20p 30.35p 39762
07/06/2023 30.50p 30.60p 30.10p 30.35p 44127
06/06/2023 30.50p 30.50p 30.00p 30.20p 298595
05/06/2023 30.50p 30.50p 30.00p 30.25p 96462
02/06/2023 30.50p 30.50p 30.00p 30.20p 44905
01/06/2023 30.25p 30.50p 30.00p 30.25p 80365
31/05/2023 30.25p 30.50p 30.00p 30.25p 6547
30/05/2023 30.50p 30.50p 30.20p 30.25p 34671
26/05/2023 30.50p 30.50p 30.00p 30.25p 162456
25/05/2023 30.50p 30.50p 30.25p 30.25p 6
24/05/2023 30.50p 30.50p 30.00p 30.25p 342159
23/05/2023 30.75p 31.00p 30.00p 30.25p 474888
22/05/2023 30.75p 31.00p 30.00p 30.75p 112855
19/05/2023 30.75p 31.00p 30.00p 30.75p 122006
18/05/2023 30.75p 31.00p 30.75p 30.75p 15006
17/05/2023 30.75p 31.00p 30.20p 30.75p 387788
16/05/2023 30.75p 31.00p 30.00p 30.90p 45714
15/05/2023 30.75p 31.00p 30.75p 30.90p 32923
12/05/2023 30.75p 31.00p 30.75p 30.90p 7509
11/05/2023 30.75p 31.00p 30.75p 30.90p 460
10/05/2023 30.75p 31.00p 30.75p 30.90p 41629
09/05/2023 30.75p 31.00p 30.65p 30.90p 98049
05/05/2023 30.75p 31.00p 30.75p 30.90p 58272
04/05/2023 30.75p 31.00p 30.75p 30.90p 47583
03/05/2023 30.75p 31.00p 30.75p 30.90p 68040
02/05/2023 30.90p 31.00p 30.80p 30.90p 375189
28/04/2023 30.75p 30.98p 30.20p 30.20p 40904
27/04/2023 31.25p 31.25p 30.80p 30.90p 41811
26/04/2023 31.25p 31.50p 30.80p 31.15p 187287
25/04/2023 31.25p 31.50p 30.80p 31.15p 125508
24/04/2023 31.25p 31.50p 30.80p 31.15p 87721
21/04/2023 31.25p 31.50p 30.80p 31.25p 232556
20/04/2023 31.15p 31.50p 30.80p 31.15p 119506
19/04/2023 31.00p 31.50p 30.50p 31.15p 248528
18/04/2023 30.75p 31.00p 30.50p 30.75p 34246
17/04/2023 30.50p 31.00p 30.50p 30.75p 41085
14/04/2023 30.50p 31.00p 30.50p 30.75p 96218
13/04/2023 30.75p 31.00p 30.50p 30.75p 11849
12/04/2023 30.50p 31.00p 30.50p 30.50p 151706
11/04/2023 30.50p 31.00p 30.50p 30.50p 74008
06/04/2023 30.50p 31.00p 30.50p 30.75p 10032
05/04/2023 31.00p 31.50p 30.06p 30.75p 152974
04/04/2023 31.00p 31.00p 30.25p 30.50p 170754
03/04/2023 31.50p 31.50p 30.50p 31.00p 271562
31/03/2023 31.00p 31.00p 30.10p 30.30p 78321
30/03/2023 31.00p 31.00p 30.10p 30.25p 122482
29/03/2023 31.00p 31.00p 30.00p 30.50p 18170
28/03/2023 31.00p 31.00p 30.00p 30.50p 23500
27/03/2023 31.00p 31.00p 30.50p 30.60p 299473
24/03/2023 31.00p 31.00p 30.00p 30.50p 99292
23/03/2023 31.00p 31.00p 30.00p 31.00p 185293
22/03/2023 31.00p 31.00p 30.00p 30.50p 40795
21/03/2023 31.00p 31.20p 30.00p 30.50p 76948
20/03/2023 31.00p 32.00p 30.00p 31.00p 21751
17/03/2023 31.50p 31.50p 30.00p 31.00p 86092
16/03/2023 31.50p 32.00p 30.00p 31.50p 510864
15/03/2023 31.50p 31.50p 31.00p 31.50p 415896
14/03/2023 31.50p 32.00p 31.00p 31.50p 631891
13/03/2023 31.50p 32.00p 31.00p 31.50p 203537
10/03/2023 31.50p 32.00p 31.00p 31.50p 134680
09/03/2023 31.50p 31.85p 31.02p 31.50p 256810

*Close Price adjusted for both dividends and splits