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
19/08/2021 24.00p 24.00p 23.31p 23.60p 46815
18/08/2021 24.00p 24.00p 23.00p 23.50p 79022
17/08/2021 24.00p 24.70p 23.25p 24.00p 90280
16/08/2021 24.50p 24.58p 23.00p 24.00p 38737
13/08/2021 23.50p 25.00p 23.50p 24.00p 58591
12/08/2021 23.50p 24.00p 23.11p 23.50p 113020
11/08/2021 23.00p 24.00p 22.20p 23.50p 132766
10/08/2021 23.00p 23.30p 22.00p 23.00p 79702
09/08/2021 23.00p 24.00p 23.00p 23.00p 18881
06/08/2021 23.00p 24.00p 23.00p 24.00p 62217
05/08/2021 23.00p 24.00p 22.00p 23.00p 6156
04/08/2021 23.50p 23.50p 23.49p 23.50p 4223
03/08/2021 23.50p 24.00p 23.00p 24.00p 35769
02/08/2021 23.50p 25.98p 23.10p 23.50p 181382
30/07/2021 23.00p 24.00p 22.80p 23.50p 50369
29/07/2021 23.00p 23.50p 22.00p 23.00p 60044
28/07/2021 23.00p 23.00p 22.41p 23.00p 136960
27/07/2021 23.00p 24.00p 22.00p 23.00p 14400
26/07/2021 23.00p 23.00p 21.80p 23.00p 83567
23/07/2021 23.00p 23.00p 22.04p 23.00p 24153
22/07/2021 23.00p 24.00p 22.70p 23.00p 46340
21/07/2021 23.00p 23.40p 22.00p 23.00p 85681
20/07/2021 24.00p 25.00p 22.00p 23.00p 101292
19/07/2021 24.00p 24.45p 23.04p 24.00p 204148
16/07/2021 23.50p 25.00p 23.50p 24.00p 56157
15/07/2021 24.00p 24.00p 23.00p 23.50p 40286
14/07/2021 23.50p 24.00p 23.50p 24.00p 18736
13/07/2021 24.00p 24.63p 23.00p 23.50p 200391
12/07/2021 24.00p 25.00p 23.66p 24.00p 116703
09/07/2021 24.00p 24.33p 23.40p 23.40p 21513
08/07/2021 24.00p 25.00p 22.50p 24.00p 176115
07/07/2021 24.50p 25.00p 24.00p 24.50p 286326
06/07/2021 24.00p 25.00p 24.00p 24.00p 95435
05/07/2021 24.00p 24.80p 23.12p 24.00p 99096
02/07/2021 24.00p 24.60p 24.00p 24.60p 248797
01/07/2021 24.50p 25.00p 23.00p 24.00p 136166
30/06/2021 25.30p 26.00p 24.00p 24.50p 213077
29/06/2021 25.30p 25.30p 24.60p 25.30p 33806
28/06/2021 25.30p 26.60p 24.60p 25.30p 20651
25/06/2021 26.00p 27.00p 24.60p 25.30p 187452
24/06/2021 26.50p 26.50p 25.50p 26.00p 39945
23/06/2021 26.00p 26.40p 25.52p 26.00p 142344
22/06/2021 26.50p 27.00p 25.45p 26.00p 472616
21/06/2021 26.00p 27.00p 25.00p 26.00p 89824
18/06/2021 26.00p 26.60p 25.22p 26.00p 146108
17/06/2021 26.00p 27.00p 25.13p 25.40p 338016
16/06/2021 26.00p 27.00p 25.25p 26.00p 115219
15/06/2021 26.00p 27.00p 24.00p 25.40p 566815
14/06/2021 25.00p 26.00p 24.00p 24.00p 68681
11/06/2021 25.50p 25.50p 24.00p 25.00p 29182
10/06/2021 25.00p 25.00p 24.00p 25.00p 37187
09/06/2021 25.00p 25.28p 24.00p 25.00p 106334
08/06/2021 25.00p 26.00p 24.10p 25.00p 201745
07/06/2021 25.00p 25.50p 24.50p 24.60p 112176
04/06/2021 24.00p 26.00p 23.80p 24.50p 360587
03/06/2021 24.00p 24.00p 23.35p 24.00p 158336
02/06/2021 24.00p 24.00p 23.00p 23.50p 24075
01/06/2021 24.50p 24.80p 23.00p 23.50p 158811
31/05/2021 25.00p 25.00p 23.00p 23.50p 146474
28/05/2021 25.00p 25.00p 23.00p 23.50p 146474
27/05/2021 25.00p 25.00p 24.00p 24.50p 74800
26/05/2021 25.00p 25.00p 24.00p 24.00p 98734
25/05/2021 25.00p 25.00p 24.00p 24.00p 204235
24/05/2021 25.00p 25.00p 24.00p 24.50p 63543
21/05/2021 25.00p 25.80p 24.10p 24.50p 38440
20/05/2021 25.00p 25.80p 24.00p 24.50p 26035
19/05/2021 25.00p 25.80p 24.00p 24.50p 24600
18/05/2021 25.00p 25.00p 24.00p 25.00p 62800
17/05/2021 24.50p 25.00p 24.50p 24.50p 37644
14/05/2021 24.50p 24.77p 24.50p 24.50p 1502
13/05/2021 25.00p 25.80p 24.00p 24.50p 275114
12/05/2021 25.50p 26.00p 24.32p 24.50p 119720
11/05/2021 25.50p 26.00p 25.00p 25.00p 394941
10/05/2021 25.00p 26.49p 24.89p 25.50p 503052
07/05/2021 25.00p 26.00p 24.50p 25.00p 456706
06/05/2021 24.50p 26.00p 24.00p 25.00p 1065841
05/05/2021 24.50p 25.00p 24.00p 24.50p 478441
04/05/2021 24.00p 25.00p 23.00p 24.50p 7993319
03/05/2021 24.00p 24.20p 23.00p 24.00p 369253
30/04/2021 24.00p 24.20p 23.00p 24.00p 369253
29/04/2021 24.00p 24.00p 23.05p 24.00p 210206
28/04/2021 24.00p 24.00p 23.00p 24.00p 246364
27/04/2021 23.00p 25.00p 23.00p 24.00p 1638702
26/04/2021 23.00p 24.00p 22.00p 22.00p 152869
23/04/2021 23.00p 23.80p 22.00p 23.00p 90490
22/04/2021 23.50p 24.00p 22.00p 23.00p 184049
21/04/2021 22.50p 24.00p 22.50p 24.00p 9704224
20/04/2021 22.50p 22.98p 22.13p 22.80p 10517
19/04/2021 22.00p 22.77p 21.00p 22.50p 37845
16/04/2021 22.00p 23.00p 22.00p 22.00p 204145
15/04/2021 22.00p 22.99p 22.00p 22.00p 46167
14/04/2021 22.00p 23.00p 22.00p 22.00p 86003
13/04/2021 22.00p 23.00p 21.00p 21.00p 221226
12/04/2021 22.00p 23.00p 21.95p 22.00p 64885
09/04/2021 22.50p 23.00p 21.80p 22.00p 90709
08/04/2021 22.00p 23.00p 21.80p 22.50p 76314
07/04/2021 22.00p 22.50p 21.00p 22.00p 55086
06/04/2021 22.00p 23.00p 21.50p 22.00p 372147
05/04/2021 22.00p 23.00p 22.00p 22.00p 31073
02/04/2021 22.00p 23.00p 22.00p 22.00p 31073
01/04/2021 22.00p 23.00p 22.00p 22.00p 31073
31/03/2021 22.00p 23.00p 21.00p 22.00p 126491
30/03/2021 22.00p 23.00p 21.63p 22.00p 96670
29/03/2021 22.00p 22.65p 21.63p 22.00p 148604
26/03/2021 23.00p 23.00p 22.00p 22.50p 43352
25/03/2021 23.00p 23.20p 22.01p 22.60p 56303
24/03/2021 23.00p 24.00p 22.54p 23.80p 63309
23/03/2021 23.00p 24.00p 23.00p 23.00p 12328
22/03/2021 22.50p 23.80p 22.00p 23.80p 70960
19/03/2021 23.00p 23.33p 22.20p 23.00p 14692
18/03/2021 23.00p 23.80p 22.06p 23.00p 157727
17/03/2021 23.00p 24.00p 22.00p 23.80p 115042
16/03/2021 23.00p 24.00p 22.00p 24.00p 168859
15/03/2021 23.00p 24.00p 22.54p 23.80p 216355
12/03/2021 23.00p 24.00p 22.60p 23.00p 140769
11/03/2021 22.00p 23.00p 22.00p 23.00p 61667
10/03/2021 22.00p 22.00p 21.28p 22.00p 62305
09/03/2021 22.00p 22.00p 20.40p 21.50p 21572
08/03/2021 21.50p 22.00p 21.00p 21.50p 132353
05/03/2021 21.00p 21.20p 20.00p 20.00p 37582
04/03/2021 21.00p 21.25p 20.31p 21.00p 30943
03/03/2021 21.00p 21.25p 20.28p 21.00p 67109
02/03/2021 22.00p 22.34p 20.00p 20.50p 281026
01/03/2021 22.50p 22.88p 21.00p 22.00p 107534
26/02/2021 23.00p 23.00p 22.00p 22.50p 23990
25/02/2021 23.00p 23.25p 22.00p 23.00p 92824
24/02/2021 23.00p 24.00p 22.00p 22.00p 190661
23/02/2021 23.00p 23.50p 22.38p 23.00p 226253
22/02/2021 22.50p 23.96p 22.34p 23.00p 137778
19/02/2021 22.50p 23.00p 22.00p 22.80p 57163
18/02/2021 22.50p 23.00p 22.00p 22.00p 173541
17/02/2021 23.00p 23.00p 21.00p 22.80p 52882
16/02/2021 23.50p 23.56p 22.00p 22.50p 119004
15/02/2021 23.50p 24.00p 23.00p 23.50p 260621
12/02/2021 23.50p 23.50p 23.15p 23.20p 45157
11/02/2021 23.50p 23.76p 23.00p 23.00p 110141
10/02/2021 23.50p 23.76p 23.06p 23.50p 124190
09/02/2021 23.00p 23.96p 22.80p 23.50p 175169
08/02/2021 23.00p 23.25p 22.00p 23.00p 94041
05/02/2021 23.00p 23.18p 22.00p 23.00p 113331
04/02/2021 23.00p 23.32p 22.00p 23.00p 33175
03/02/2021 23.00p 24.00p 22.00p 23.00p 48637
02/02/2021 21.00p 24.00p 21.00p 22.00p 121406
01/02/2021 21.00p 22.00p 20.85p 21.00p 150607
29/01/2021 21.00p 21.50p 20.10p 21.00p 11805
28/01/2021 21.50p 22.00p 20.00p 21.00p 108451
27/01/2021 23.00p 23.00p 21.00p 21.50p 45787
26/01/2021 23.00p 23.00p 22.00p 23.00p 32894
25/01/2021 23.00p 23.00p 22.10p 23.00p 130237
22/01/2021 23.00p 23.00p 22.10p 23.00p 60796
21/01/2021 23.00p 23.00p 22.00p 23.00p 89993
20/01/2021 22.50p 23.00p 22.00p 23.00p 172786
19/01/2021 22.50p 22.71p 22.00p 22.50p 67347
18/01/2021 23.00p 23.35p 22.04p 22.50p 119179
15/01/2021 23.00p 24.00p 22.00p 23.00p 284481
14/01/2021 22.50p 23.00p 22.15p 22.80p 371829
13/01/2021 22.00p 23.00p 22.00p 22.40p 199756
12/01/2021 22.00p 23.00p 21.00p 22.00p 273481
11/01/2021 22.00p 23.00p 21.17p 23.00p 370747
08/01/2021 20.50p 22.00p 20.50p 21.60p 285710
07/01/2021 20.00p 21.00p 20.00p 20.50p 294103
06/01/2021 20.50p 21.00p 20.00p 20.00p 106446
05/01/2021 20.50p 21.00p 20.15p 20.50p 179219
04/01/2021 19.00p 21.00p 18.11p 21.00p 432045
01/01/2021 18.50p 19.00p 18.00p 19.00p 84731
31/12/2020 18.50p 19.00p 18.00p 19.00p 84731
30/12/2020 18.50p 19.00p 17.62p 18.25p 84012
28/12/2020 18.00p 19.00p 17.10p 18.00p 12242
25/12/2020 18.00p 19.00p 17.10p 18.00p 12242
24/12/2020 18.00p 19.00p 17.10p 18.00p 12242
23/12/2020 18.00p 18.75p 18.00p 18.00p 4266
22/12/2020 18.00p 18.90p 17.55p 18.00p 42133
21/12/2020 18.00p 18.98p 17.04p 18.00p 66713
18/12/2020 18.00p 18.98p 18.00p 18.00p 151671
17/12/2020 17.50p 17.50p 17.00p 17.00p 24727
16/12/2020 17.50p 17.50p 17.00p 17.50p 43925
15/12/2020 18.00p 18.20p 17.90p 18.00p 12300
14/12/2020 17.50p 18.00p 17.00p 18.00p 100056
11/12/2020 18.00p 18.98p 17.00p 17.50p 76053
10/12/2020 18.00p 19.00p 17.06p 18.00p 37638
09/12/2020 18.00p 19.00p 17.06p 18.00p 171894
08/12/2020 18.00p 19.00p 17.00p 17.50p 356454
07/12/2020 18.00p 18.50p 18.00p 18.00p 15535
04/12/2020 18.00p 19.00p 17.50p 18.00p 88683
03/12/2020 18.00p 18.07p 17.96p 18.00p 52216
02/12/2020 18.00p 18.28p 17.00p 18.00p 45449
01/12/2020 18.00p 19.00p 17.75p 18.00p 72745
30/11/2020 18.00p 19.00p 17.30p 18.00p 53874
27/11/2020 18.00p 18.00p 17.00p 18.00p 43127
26/11/2020 17.50p 19.00p 17.00p 18.00p 69899
25/11/2020 17.50p 17.99p 17.00p 17.50p 20230
24/11/2020 17.00p 18.00p 16.00p 17.50p 215175
23/11/2020 17.00p 17.00p 16.20p 16.50p 367801
20/11/2020 17.00p 17.00p 15.50p 16.40p 79727
19/11/2020 16.50p 16.59p 16.20p 16.40p 119864
18/11/2020 17.25p 17.25p 16.25p 16.50p 166435
17/11/2020 16.75p 17.00p 16.50p 16.75p 129792
16/11/2020 16.75p 16.99p 16.50p 16.50p 240625
13/11/2020 16.75p 16.75p 16.40p 16.40p 336951
12/11/2020 16.75p 16.75p 16.50p 16.75p 43938

*Close Price adjusted for both dividends and splits