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
03/02/2020 23.00p 23.00p 21.23p 22.00p 84876
31/01/2020 23.00p 23.00p 23.00p 23.00p 7000
30/01/2020 22.50p 23.00p 22.50p 23.00p 27689
29/01/2020 21.00p 23.00p 21.00p 22.50p 121057
28/01/2020 21.00p 21.30p 21.00p 21.00p 8000
27/01/2020 21.00p 22.00p 21.00p 21.00p 25000
24/01/2020 21.00p 21.80p 21.00p 21.00p 55000
23/01/2020 21.00p 22.00p 21.00p 21.00p 2000
22/01/2020 20.00p 21.50p 19.90p 21.00p 121182
21/01/2020 20.00p 20.09p 20.00p 20.00p 30000
20/01/2020 20.00p 21.00p 20.00p 20.00p 33000
17/01/2020 19.50p 20.10p 19.24p 20.00p 45000
16/01/2020 19.50p 20.96p 19.00p 19.50p 119364
15/01/2020 19.50p 19.50p 19.50p 19.50p 250544
14/01/2020 19.50p 20.00p 19.50p 19.50p 62000
13/01/2020 19.00p 20.00p 18.98p 19.50p 119007
10/01/2020 19.00p 19.00p 18.98p 19.00p 95000
09/01/2020 19.00p 19.00p 18.98p 19.00p 55771
08/01/2020 19.00p 19.00p 18.96p 19.00p 141240
07/01/2020 19.00p 19.74p 18.50p 19.00p 36464
06/01/2020 19.00p 19.00p 18.88p 19.00p 5929
03/01/2020 19.00p 20.00p 18.65p 19.00p 20200
02/01/2020 19.00p 19.00p 19.00p 19.00p 0
01/01/2020 18.75p 20.00p 18.75p 19.00p 70000
31/12/2019 18.75p 20.00p 18.75p 19.00p 70000
30/12/2019 18.50p 19.32p 18.50p 18.75p 261511
27/12/2019 19.00p 19.00p 18.00p 18.00p 232760
26/12/2019 19.25p 19.92p 19.00p 19.00p 47492
25/12/2019 19.25p 19.92p 19.00p 19.00p 47492
24/12/2019 19.25p 19.92p 19.00p 19.00p 47492
23/12/2019 18.75p 19.40p 18.00p 18.80p 176872
20/12/2019 18.75p 18.80p 18.10p 18.75p 1603
19/12/2019 18.75p 18.75p 18.00p 18.75p 10000
18/12/2019 18.75p 18.75p 18.00p 18.75p 12000
17/12/2019 18.75p 18.84p 18.75p 18.75p 60000
16/12/2019 18.25p 19.00p 17.50p 18.75p 116300
13/12/2019 18.25p 18.40p 18.00p 18.25p 50000
12/12/2019 18.25p 18.25p 18.25p 18.25p 0
11/12/2019 17.75p 18.33p 17.70p 18.25p 25000
10/12/2019 19.25p 19.25p 17.50p 17.75p 65472
09/12/2019 19.40p 19.40p 18.80p 19.25p 10000
06/12/2019 19.40p 19.50p 18.80p 19.40p 18000
05/12/2019 19.40p 19.40p 19.40p 19.40p 0
04/12/2019 19.40p 19.40p 19.40p 19.40p 0
03/12/2019 19.40p 19.40p 18.80p 19.40p 9000
02/12/2019 19.50p 19.50p 19.00p 19.40p 20000
29/11/2019 19.50p 19.50p 19.50p 19.50p 0
28/11/2019 19.50p 19.62p 19.00p 19.50p 35935
27/11/2019 19.50p 19.50p 19.00p 19.50p 4500
26/11/2019 19.50p 19.50p 19.00p 19.50p 34883
25/11/2019 19.50p 19.50p 19.50p 19.50p 0
22/11/2019 19.50p 19.50p 19.02p 19.50p 5000
21/11/2019 19.50p 20.00p 19.50p 19.50p 2616
20/11/2019 19.00p 20.00p 19.00p 19.50p 37224
19/11/2019 19.00p 19.10p 18.20p 19.00p 114250
18/11/2019 17.25p 17.25p 17.00p 17.25p 2530
15/11/2019 17.25p 17.50p 17.25p 17.50p 212000
14/11/2019 17.50p 17.75p 17.00p 17.00p 174109
13/11/2019 17.75p 17.80p 17.50p 17.50p 18528
12/11/2019 17.75p 18.00p 17.75p 17.75p 32543
11/11/2019 18.13p 18.13p 17.51p 17.75p 48600
08/11/2019 18.13p 18.25p 18.00p 18.13p 58126
07/11/2019 18.13p 18.25p 18.13p 18.13p 61000
06/11/2019 18.25p 18.50p 18.00p 18.13p 134821
05/11/2019 19.00p 19.00p 18.00p 18.25p 76953
04/11/2019 19.00p 19.25p 19.00p 19.00p 4819
01/11/2019 19.00p 19.00p 19.00p 19.00p 13000
31/10/2019 19.00p 19.00p 19.00p 19.00p 0
30/10/2019 19.50p 19.50p 19.00p 19.00p 25299
29/10/2019 19.50p 20.00p 19.39p 19.50p 15000
28/10/2019 19.50p 19.50p 19.50p 19.50p 0
25/10/2019 19.50p 20.00p 19.00p 19.50p 36456
24/10/2019 19.50p 19.50p 19.00p 19.50p 7900
23/10/2019 20.25p 20.25p 19.00p 19.50p 38000
22/10/2019 20.25p 20.50p 19.66p 20.25p 6107
21/10/2019 20.25p 20.25p 20.25p 20.25p 0
18/10/2019 20.25p 20.25p 19.50p 20.25p 11865
17/10/2019 20.25p 20.25p 20.25p 20.25p 0
16/10/2019 20.25p 20.25p 19.50p 20.25p 5165
15/10/2019 20.25p 20.25p 19.74p 20.25p 461
14/10/2019 20.25p 20.25p 19.74p 20.25p 1378
11/10/2019 20.25p 20.25p 19.50p 20.25p 28699
10/10/2019 20.25p 20.25p 20.25p 20.25p 0
09/10/2019 20.25p 20.25p 19.50p 20.25p 3587
08/10/2019 20.25p 20.25p 20.25p 20.25p 0
07/10/2019 20.25p 20.25p 19.50p 20.25p 57500
04/10/2019 20.75p 21.00p 19.50p 20.25p 10504
03/10/2019 20.25p 20.25p 19.50p 20.25p 10000
02/10/2019 20.25p 20.25p 19.50p 20.25p 20000
01/10/2019 20.25p 20.25p 19.53p 20.25p 1018
30/09/2019 20.25p 20.25p 19.50p 20.25p 3442
27/09/2019 20.25p 20.25p 20.25p 20.25p 0
26/09/2019 20.25p 20.25p 20.25p 20.25p 0
25/09/2019 20.00p 20.25p 19.50p 20.25p 40912
24/09/2019 20.25p 20.25p 20.25p 20.25p 0
23/09/2019 20.25p 20.25p 20.00p 20.25p 60000
20/09/2019 20.25p 20.25p 20.10p 20.25p 20000
19/09/2019 20.25p 20.25p 20.15p 20.25p 9000
18/09/2019 20.25p 20.75p 19.53p 20.25p 109000
17/09/2019 20.25p 20.25p 20.20p 20.25p 10000
16/09/2019 20.25p 20.25p 19.65p 20.25p 70000
13/09/2019 20.25p 20.40p 19.89p 20.00p 16452
12/09/2019 20.25p 20.25p 20.00p 20.25p 22000
11/09/2019 21.00p 21.00p 19.89p 20.25p 184645
10/09/2019 20.00p 20.00p 19.50p 20.00p 25000
09/09/2019 20.00p 20.00p 20.00p 20.00p 0
06/09/2019 20.00p 20.00p 19.76p 20.00p 26703
05/09/2019 20.00p 20.00p 19.50p 20.00p 49000
04/09/2019 20.25p 20.25p 19.90p 20.00p 42421
03/09/2019 0.00p 20.25p 20.25p 20.25p 0
02/09/2019 20.00p 20.00p 19.50p 19.50p 82500
30/08/2019 20.25p 20.25p 19.50p 20.00p 25000
29/08/2019 20.25p 20.25p 19.86p 20.25p 2453
28/08/2019 19.75p 20.25p 19.50p 20.25p 20000
27/08/2019 19.75p 19.75p 19.75p 19.75p 0
23/08/2019 20.50p 20.50p 19.75p 19.75p 42500
22/08/2019 20.50p 20.50p 20.00p 20.50p 30000
21/08/2019 20.00p 21.00p 20.00p 20.50p 93000
20/08/2019 20.00p 20.00p 20.00p 20.00p 0
19/08/2019 20.00p 20.00p 20.00p 20.00p 0
16/08/2019 20.00p 20.00p 19.50p 20.00p 7000
15/08/2019 20.25p 20.50p 20.00p 20.00p 13000
14/08/2019 20.25p 20.25p 20.00p 20.25p 30000
13/08/2019 20.25p 20.25p 20.05p 20.25p 3190
12/08/2019 20.25p 20.25p 19.50p 20.25p 69999
09/08/2019 20.25p 20.25p 20.25p 20.25p 0
08/08/2019 20.25p 20.45p 20.00p 20.25p 32000
07/08/2019 20.50p 20.56p 20.00p 20.25p 6931
06/08/2019 21.00p 21.00p 20.16p 20.60p 61800
05/08/2019 21.00p 21.00p 21.00p 21.00p 2810
02/08/2019 21.00p 21.30p 20.50p 21.00p 22393
01/08/2019 21.00p 21.00p 20.50p 21.00p 4862
31/07/2019 21.00p 21.00p 20.50p 20.50p 60
30/07/2019 21.00p 21.00p 21.00p 21.00p 0
29/07/2019 21.00p 21.68p 21.00p 21.00p 1102
26/07/2019 21.00p 21.68p 20.43p 21.00p 14283
25/07/2019 21.00p 21.74p 21.00p 21.00p 9000
24/07/2019 21.00p 21.00p 20.42p 21.00p 24200
23/07/2019 21.00p 21.00p 20.00p 21.00p 300
22/07/2019 21.00p 21.00p 20.40p 21.00p 9590
19/07/2019 21.00p 21.00p 20.33p 21.00p 7500
18/07/2019 19.50p 21.90p 19.50p 21.00p 93099
17/07/2019 19.50p 20.00p 19.50p 19.50p 12500
16/07/2019 19.50p 20.00p 19.37p 19.50p 32503
15/07/2019 19.50p 19.90p 19.50p 19.50p 35000
12/07/2019 19.50p 20.00p 19.28p 19.50p 24151
11/07/2019 19.50p 20.00p 19.26p 19.50p 62984
10/07/2019 18.50p 20.00p 18.50p 19.50p 297715
09/07/2019 18.50p 19.00p 18.50p 18.50p 5000
08/07/2019 19.25p 19.25p 18.50p 18.50p 56246
05/07/2019 19.75p 19.75p 19.00p 19.25p 5613720
04/07/2019 19.75p 19.75p 19.00p 19.75p 3150
03/07/2019 20.00p 20.00p 19.75p 19.75p 23000
02/07/2019 20.00p 20.00p 20.00p 20.00p 0
01/07/2019 20.00p 20.00p 19.77p 20.00p 7000
28/06/2019 19.75p 20.47p 19.40p 20.00p 67910
27/06/2019 19.75p 20.20p 19.03p 19.50p 40000
26/06/2019 19.75p 20.40p 19.53p 19.75p 37500
25/06/2019 19.75p 19.75p 19.50p 19.75p 20000
24/06/2019 20.25p 20.25p 19.75p 19.75p 10000
21/06/2019 20.25p 20.25p 20.25p 20.25p 0
20/06/2019 20.25p 20.50p 20.25p 20.50p 27500
19/06/2019 19.75p 20.40p 19.75p 19.75p 10000
18/06/2019 20.25p 20.25p 19.75p 19.75p 38410
17/06/2019 20.75p 20.75p 20.00p 20.25p 22500
14/06/2019 20.75p 20.75p 20.75p 20.75p 0
13/06/2019 21.50p 21.50p 20.75p 20.75p 35000
12/06/2019 21.50p 21.50p 21.50p 21.50p 0
11/06/2019 21.50p 21.80p 21.03p 21.50p 36880
10/06/2019 21.50p 21.50p 21.50p 21.50p 0
07/06/2019 22.50p 22.50p 21.00p 21.50p 58848
06/06/2019 22.00p 23.45p 22.00p 22.50p 234603
05/06/2019 20.00p 22.48p 20.00p 22.00p 182404
04/06/2019 19.50p 21.00p 19.50p 20.00p 9500
03/06/2019 19.00p 20.00p 19.00p 19.50p 40000
31/05/2019 19.00p 19.00p 19.00p 19.00p 25000
30/05/2019 18.75p 19.50p 18.75p 19.00p 90000
29/05/2019 18.75p 18.75p 18.13p 18.75p 19000
28/05/2019 18.75p 19.11p 18.75p 18.75p 50000
24/05/2019 18.75p 19.50p 18.00p 18.75p 10936
23/05/2019 18.75p 18.75p 18.00p 18.75p 933
22/05/2019 19.25p 19.50p 19.00p 19.00p 46394
21/05/2019 19.50p 19.50p 19.00p 19.25p 31100
20/05/2019 20.00p 20.00p 19.00p 19.50p 23934
17/05/2019 20.00p 20.00p 20.00p 20.00p 222
16/05/2019 20.50p 21.00p 19.00p 20.00p 65500
15/05/2019 20.50p 20.50p 19.00p 20.50p 9353
14/05/2019 20.00p 20.50p 20.00p 20.00p 10000
13/05/2019 21.00p 21.00p 20.00p 20.00p 17500
10/05/2019 21.00p 21.00p 21.00p 21.00p 0
09/05/2019 21.00p 21.00p 21.00p 21.00p 0
08/05/2019 21.00p 21.00p 21.00p 21.00p 0
07/05/2019 21.00p 21.00p 21.00p 21.00p 0
03/05/2019 21.00p 21.00p 20.04p 21.00p 352
02/05/2019 21.00p 21.00p 21.00p 21.00p 10000
01/05/2019 21.00p 21.00p 21.00p 21.00p 0
30/04/2019 21.00p 21.00p 21.00p 21.00p 0
29/04/2019 21.50p 21.50p 21.00p 21.00p 10000
26/04/2019 21.50p 21.50p 21.00p 21.50p 52766
25/04/2019 21.50p 22.00p 21.30p 21.50p 15000

*Close Price adjusted for both dividends and splits