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
10/11/2020 17.25p 17.25p 16.63p 16.75p 5870
09/11/2020 17.25p 17.25p 16.50p 16.75p 60980
06/11/2020 17.25p 17.25p 17.25p 17.25p 0
05/11/2020 17.25p 17.25p 16.72p 17.25p 47747
04/11/2020 17.25p 17.25p 16.50p 17.25p 47000
03/11/2020 17.25p 17.25p 16.50p 17.25p 14369
02/11/2020 17.25p 17.25p 16.50p 17.25p 7500
30/10/2020 17.25p 17.50p 16.72p 17.25p 36211
29/10/2020 17.00p 17.25p 17.00p 17.25p 0
28/10/2020 17.25p 17.25p 16.50p 17.25p 38799
27/10/2020 17.25p 17.50p 17.25p 17.25p 25000
26/10/2020 17.25p 17.37p 16.30p 17.25p 45487
23/10/2020 17.25p 17.25p 16.30p 16.30p 67645
22/10/2020 17.25p 17.25p 16.50p 17.25p 85850
21/10/2020 17.25p 17.25p 17.25p 17.25p 0
20/10/2020 17.50p 17.50p 17.00p 17.25p 62500
19/10/2020 17.50p 17.50p 17.02p 17.50p 2634
16/10/2020 17.00p 17.50p 17.00p 17.50p 5683
15/10/2020 17.50p 17.50p 17.00p 17.50p 34933
14/10/2020 17.50p 17.95p 17.50p 17.50p 20043
13/10/2020 17.50p 18.00p 17.10p 17.50p 232920
12/10/2020 17.25p 17.90p 17.20p 17.20p 275371
09/10/2020 17.50p 18.00p 17.00p 17.25p 136793
08/10/2020 17.50p 17.78p 16.84p 17.00p 138015
07/10/2020 17.50p 18.00p 17.02p 17.50p 119000
06/10/2020 17.25p 18.00p 16.80p 17.00p 116715
05/10/2020 17.25p 17.51p 16.50p 17.25p 70989
02/10/2020 17.25p 17.51p 16.60p 17.25p 22493
01/10/2020 17.00p 17.75p 17.00p 17.50p 53824
30/09/2020 17.00p 17.63p 16.50p 17.00p 16348
29/09/2020 16.25p 17.10p 16.00p 17.00p 73923
28/09/2020 16.00p 17.00p 16.00p 16.50p 191038
25/09/2020 15.50p 15.84p 15.26p 15.50p 52808
24/09/2020 15.50p 15.50p 15.26p 15.30p 11040
23/09/2020 15.50p 15.90p 15.26p 15.50p 15396
22/09/2020 15.50p 16.00p 15.00p 15.50p 28022
21/09/2020 15.50p 16.00p 15.50p 15.50p 55000
18/09/2020 15.50p 15.50p 15.10p 15.50p 42024
17/09/2020 15.50p 15.50p 15.00p 15.50p 10000
16/09/2020 15.50p 15.50p 15.43p 15.50p 75919
15/09/2020 15.50p 15.50p 15.00p 15.50p 4151
14/09/2020 15.50p 15.50p 15.47p 15.50p 16763
11/09/2020 15.50p 16.00p 15.38p 15.50p 33968
10/09/2020 15.50p 15.50p 15.00p 15.50p 106162
09/09/2020 16.25p 16.50p 15.00p 16.00p 493603
08/09/2020 17.50p 17.50p 16.00p 16.25p 84917
07/09/2020 17.50p 17.50p 16.54p 17.50p 5638
04/09/2020 17.00p 18.00p 16.55p 17.50p 760131
03/09/2020 17.00p 18.00p 16.00p 17.00p 119048
02/09/2020 17.50p 18.50p 17.50p 17.50p 2000
01/09/2020 17.50p 18.50p 16.50p 17.50p 217691
31/08/2020 17.50p 17.50p 16.50p 17.50p 10000
28/08/2020 17.50p 17.50p 16.50p 17.50p 10000
27/08/2020 17.50p 18.50p 17.50p 17.50p 5000
26/08/2020 17.50p 18.50p 17.50p 17.50p 15000
25/08/2020 17.50p 17.70p 17.50p 17.50p 1412
24/08/2020 17.50p 17.50p 17.00p 17.50p 10000
21/08/2020 17.50p 17.50p 17.50p 17.50p 0
20/08/2020 17.50p 17.95p 17.00p 17.50p 55273
19/08/2020 18.00p 18.00p 17.00p 17.50p 43000
18/08/2020 18.00p 18.11p 16.30p 18.00p 45322
17/08/2020 17.00p 18.00p 17.00p 18.00p 70390
14/08/2020 18.00p 18.20p 18.00p 18.00p 18000
13/08/2020 18.00p 18.00p 17.21p 18.00p 6408
12/08/2020 18.00p 18.00p 17.95p 18.00p 4000
11/08/2020 18.00p 19.00p 17.00p 18.00p 59036
10/08/2020 18.00p 18.00p 16.50p 18.00p 35750
07/08/2020 18.00p 18.00p 17.00p 18.00p 18047
06/08/2020 18.00p 18.00p 18.00p 18.00p 0
05/08/2020 18.00p 18.00p 18.00p 18.00p 0
04/08/2020 18.00p 18.00p 17.50p 18.00p 3500
03/08/2020 18.00p 18.00p 17.50p 18.00p 65644
31/07/2020 18.00p 18.00p 17.50p 18.00p 2183
30/07/2020 18.25p 18.25p 17.00p 18.00p 55000
29/07/2020 18.25p 18.25p 18.25p 18.25p 0
28/07/2020 17.00p 18.25p 17.00p 18.25p 46064
27/07/2020 18.25p 18.25p 17.50p 18.00p 55000
24/07/2020 18.25p 18.25p 17.50p 18.25p 12666
23/07/2020 18.25p 18.25p 18.25p 18.25p 12000
22/07/2020 18.50p 18.50p 17.50p 18.25p 25332
21/07/2020 18.50p 18.69p 18.25p 18.25p 262
20/07/2020 18.50p 18.50p 17.87p 18.25p 2369
17/07/2020 18.50p 18.50p 18.25p 18.25p 0
16/07/2020 18.50p 18.50p 17.90p 18.25p 5000
15/07/2020 18.50p 18.50p 17.90p 18.25p 24219
14/07/2020 18.50p 18.50p 18.00p 18.00p 55300
13/07/2020 18.50p 19.00p 18.00p 18.25p 83601
10/07/2020 18.50p 19.00p 18.00p 18.25p 23299
09/07/2020 18.50p 19.00p 18.00p 18.00p 22134
08/07/2020 18.25p 19.00p 17.75p 18.25p 136836
07/07/2020 18.00p 18.00p 17.57p 17.75p 74579
06/07/2020 16.75p 18.00p 16.75p 17.50p 43691
03/07/2020 16.75p 17.00p 16.75p 16.75p 6500
02/07/2020 16.75p 16.90p 16.75p 16.75p 33668
01/07/2020 16.75p 16.75p 16.75p 16.75p 0
30/06/2020 16.00p 16.75p 16.00p 16.75p 0
29/06/2020 16.75p 17.00p 16.50p 16.75p 83526
26/06/2020 17.50p 17.50p 16.65p 16.75p 175300
25/06/2020 17.50p 17.50p 16.57p 17.25p 42906
24/06/2020 17.50p 17.50p 16.89p 17.25p 7500
23/06/2020 17.50p 18.00p 16.66p 17.25p 24272
22/06/2020 17.50p 18.00p 16.74p 17.25p 25297
19/06/2020 17.50p 18.00p 17.25p 17.25p 16138
18/06/2020 16.00p 17.99p 16.00p 17.25p 52714
17/06/2020 16.75p 17.00p 16.50p 16.75p 196314
16/06/2020 16.75p 16.75p 16.50p 16.75p 20520
15/06/2020 16.00p 16.80p 16.00p 16.75p 127515
11/06/2020 16.75p 16.75p 16.75p 16.75p 30000
10/06/2020 16.75p 16.75p 16.75p 16.75p 0
09/06/2020 16.75p 17.00p 16.75p 16.75p 9699
08/06/2020 16.75p 16.75p 16.00p 16.75p 93185
05/06/2020 16.75p 16.75p 16.50p 16.75p 24458
04/06/2020 16.75p 16.75p 16.69p 16.75p 3858
03/06/2020 16.75p 16.75p 16.00p 16.75p 27384
02/06/2020 16.75p 16.75p 16.70p 16.75p 16936
01/06/2020 16.75p 16.75p 16.50p 16.75p 41447
29/05/2020 16.75p 16.75p 16.74p 16.75p 549
28/05/2020 16.75p 16.77p 16.60p 16.75p 6306
27/05/2020 16.75p 16.90p 16.50p 16.75p 84579
26/05/2020 16.75p 16.75p 16.50p 16.75p 525566
25/05/2020 16.75p 16.75p 16.55p 16.75p 39039
22/05/2020 16.75p 16.75p 16.55p 16.75p 39039
21/05/2020 16.75p 16.75p 16.55p 16.75p 12000
20/05/2020 16.75p 16.75p 16.75p 16.75p 23880
19/05/2020 17.25p 17.25p 16.75p 16.75p 10000
18/05/2020 17.75p 17.75p 17.50p 17.50p 3000
15/05/2020 18.00p 18.00p 17.75p 17.75p 100000
14/05/2020 18.00p 18.00p 17.52p 18.00p 67796
13/05/2020 18.00p 18.19p 17.52p 18.00p 79404
12/05/2020 17.75p 18.09p 17.75p 18.00p 199991
11/05/2020 17.75p 18.10p 17.03p 17.75p 27494
08/05/2020 17.75p 17.97p 17.00p 17.75p 32021
07/05/2020 17.75p 17.97p 17.00p 17.75p 32021
06/05/2020 18.25p 18.25p 17.75p 17.75p 512491
05/05/2020 18.25p 18.25p 18.00p 18.25p 40000
04/05/2020 18.25p 18.30p 18.00p 18.25p 25941
01/05/2020 18.25p 18.25p 18.15p 18.25p 10000
30/04/2020 18.25p 18.33p 18.00p 18.25p 80283
29/04/2020 18.50p 19.00p 18.25p 18.25p 35401
28/04/2020 18.50p 18.65p 18.00p 18.50p 37037
27/04/2020 18.50p 19.00p 18.00p 18.50p 93551
24/04/2020 18.00p 18.70p 18.00p 18.50p 41153
23/04/2020 18.00p 18.00p 18.00p 18.00p 0
22/04/2020 18.00p 18.00p 17.56p 18.00p 3350
21/04/2020 18.00p 18.00p 17.56p 18.00p 21200
20/04/2020 18.00p 18.00p 17.00p 18.00p 10000
17/04/2020 17.75p 19.00p 17.00p 18.00p 53831
16/04/2020 17.00p 18.00p 17.00p 17.75p 182500
15/04/2020 17.00p 17.15p 17.00p 17.00p 10000
14/04/2020 17.00p 17.50p 16.50p 17.00p 32248
13/04/2020 17.00p 17.15p 17.00p 17.00p 10000
10/04/2020 17.00p 17.15p 17.00p 17.00p 10000
09/04/2020 17.00p 17.15p 17.00p 17.00p 10000
08/04/2020 17.00p 17.15p 17.00p 17.00p 11632
07/04/2020 17.00p 17.00p 17.00p 17.00p 0
06/04/2020 17.00p 17.00p 17.00p 17.00p 0
03/04/2020 17.00p 17.00p 17.00p 17.00p 0
02/04/2020 17.00p 17.00p 17.00p 17.00p 0
01/04/2020 16.75p 17.40p 16.00p 17.00p 83214
31/03/2020 16.75p 18.00p 16.75p 16.75p 453283
30/03/2020 16.50p 17.00p 16.00p 16.75p 66258
27/03/2020 16.50p 17.50p 16.50p 16.50p 2000
26/03/2020 16.50p 16.50p 16.50p 16.50p 0
25/03/2020 16.50p 16.50p 16.50p 16.50p 0
24/03/2020 16.50p 16.50p 15.50p 16.50p 30000
23/03/2020 16.50p 16.50p 15.50p 16.50p 99999
20/03/2020 15.50p 16.70p 15.00p 16.00p 307061
19/03/2020 15.50p 16.00p 15.00p 15.50p 63874
18/03/2020 16.50p 16.50p 15.00p 15.50p 38654
17/03/2020 16.50p 16.50p 16.00p 16.50p 24591
16/03/2020 16.50p 17.00p 16.00p 16.50p 52183
13/03/2020 16.50p 17.00p 16.10p 16.50p 79579
12/03/2020 17.25p 17.50p 16.50p 16.50p 57800
11/03/2020 18.00p 18.00p 17.00p 17.25p 23500
10/03/2020 17.50p 18.00p 17.00p 18.00p 30200
09/03/2020 18.00p 18.00p 16.80p 17.00p 38500
06/03/2020 18.50p 18.50p 17.90p 18.50p 93857
05/03/2020 18.50p 18.50p 18.50p 18.50p 0
04/03/2020 18.50p 18.50p 18.50p 18.50p 0
03/03/2020 18.75p 18.90p 18.00p 18.50p 48233
02/03/2020 18.75p 19.50p 18.00p 18.75p 4480
28/02/2020 19.25p 19.25p 18.00p 18.75p 57500
27/02/2020 19.75p 20.00p 18.70p 19.25p 42110
26/02/2020 20.00p 20.00p 19.00p 19.75p 52457
25/02/2020 20.00p 20.09p 18.90p 20.00p 52201
24/02/2020 21.00p 21.00p 19.50p 20.00p 52500
21/02/2020 21.00p 21.00p 20.00p 21.00p 8400
20/02/2020 21.50p 21.50p 21.00p 21.00p 40000
19/02/2020 21.50p 21.70p 21.00p 21.50p 12267
18/02/2020 21.50p 21.50p 21.00p 21.50p 68000
17/02/2020 21.50p 21.50p 21.00p 21.50p 25000
14/02/2020 21.50p 22.00p 21.00p 21.50p 15200
13/02/2020 21.50p 22.00p 21.05p 21.50p 15000
12/02/2020 21.50p 22.00p 21.00p 21.50p 34035
11/02/2020 21.50p 22.00p 21.00p 21.50p 3651
10/02/2020 22.00p 22.00p 21.30p 21.50p 25000
07/02/2020 22.00p 22.00p 21.00p 22.00p 32500
06/02/2020 22.00p 22.00p 21.00p 22.00p 15000
05/02/2020 22.00p 22.08p 22.00p 22.00p 1651
04/02/2020 22.00p 22.00p 21.01p 21.30p 60000

*Close Price adjusted for both dividends and splits