LSE - Delayed Quote GBp

National World Plc (NWOR.L)

22.70
0.00
(0.00%)
At close: May 9 at 1:47:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 202522.7022.7022.6022.7022.70100,000
May 8, 202522.6023.0022.2022.7022.702,333
May 7, 202522.6022.6022.6022.6022.601,264
May 6, 202522.6022.5022.2022.6022.601,570,055
May 2, 202522.6022.8022.8022.6022.6044,000
May 1, 202522.6023.0022.2022.6022.60212,254
Apr 30, 202522.3022.4022.2022.6022.6046,157
Apr 29, 202522.5022.4022.3822.3022.30162,000
Apr 28, 202522.5022.6022.0322.2022.20220,577
Apr 25, 202522.5023.0022.0022.5022.50154,958
Apr 24, 202522.2022.9022.0022.5022.5062,752
Apr 23, 202522.2022.2022.2022.2022.20-
Apr 22, 202522.2022.6021.8022.2022.20337,600
Apr 17, 202522.2021.9721.9722.2022.208,299
Apr 16, 202522.2022.4422.4422.2022.2025,457
Apr 15, 202522.2022.0021.9322.2022.20105,000
Apr 14, 202521.9022.4521.3522.2022.2062,802
Apr 11, 202521.9021.3521.3521.9021.9012,000
Apr 10, 202521.6022.6021.2021.9021.9091,955
Apr 9, 202521.6022.0021.2021.6021.6068,362
Apr 8, 202521.6021.6021.2521.6021.6016,114
Apr 7, 202522.1021.8321.2221.6021.60198,328
Apr 4, 202522.8022.5022.0622.5022.50520,000
Apr 3, 202522.8023.0023.0022.8022.8018,339
Apr 2, 202522.8022.8022.8022.8022.80-
Apr 1, 202522.8022.5022.3322.8022.8052,478
Mar 31, 202522.8022.8022.8022.8022.80-
Mar 28, 202521.8023.5021.2023.0023.00319,971
Mar 27, 202521.6022.4021.2021.8021.80215,011
Mar 26, 202521.6021.9521.9521.6021.6083,430
Mar 25, 202521.3021.8021.8021.6021.60106,000
Mar 24, 202522.2022.0021.0021.5021.50250,159
Mar 21, 202522.3022.5922.0022.2022.20796
Mar 20, 202522.3022.3022.3022.3022.30-
Mar 19, 202522.3022.0122.0122.3022.3010,000
Mar 18, 202522.3022.3022.3022.3022.30-
Mar 17, 202522.3022.0122.0122.3022.306,485
Mar 14, 202522.3022.6022.0022.3022.3015,230
Mar 13, 202522.3022.3022.3022.3022.30-
Mar 12, 202522.4022.6022.3822.3022.3083,139
Mar 11, 202522.6022.4022.2122.4022.4068,305
Mar 10, 202522.6022.8422.8022.6022.60115
Mar 7, 202522.6022.6022.6022.6022.60-
Mar 6, 202522.6022.8422.2822.6022.6083,801
Mar 5, 202522.6022.6022.6022.6022.60-
Mar 4, 202522.6022.8422.4022.6022.606,155
Mar 3, 202522.5022.6022.4022.4022.4023,405
Feb 28, 202522.5022.2722.2722.5022.5021,075
Feb 27, 202522.5023.0022.2722.5022.50135,547
Feb 26, 202522.5022.4022.2722.4022.40489,665
Feb 25, 202522.8022.6422.1622.4022.40426,428
Feb 24, 202522.7022.6122.6122.7022.7034,121
Feb 21, 202522.7022.7022.7022.7022.70-
Feb 20, 202522.7022.9522.9522.7022.7013,200
Feb 19, 202522.7022.7022.7022.7022.70-
Feb 18, 202522.7022.5322.5222.7022.7021,575
Feb 17, 202522.7022.7822.6022.7022.709,107
Feb 14, 202522.7022.8022.5122.7022.70100,069
Feb 13, 202522.7023.0022.4022.7022.7012,376
Feb 12, 202522.7022.4922.4022.7022.70107,609
Feb 11, 202522.5022.8022.4022.7022.7031,470
Feb 10, 202522.5022.5022.4022.5022.501,603,080
Feb 7, 202522.5023.0022.4022.5022.5022,439
Feb 6, 202522.5022.3922.3922.5022.505,285
Feb 5, 202522.5022.4022.3922.5022.504,242
Feb 4, 202522.5022.3922.3922.5022.5018,000
Feb 3, 202522.5022.6022.6022.5022.505
Jan 31, 202522.5022.4022.4022.5022.5049,631
Jan 30, 202522.5023.0022.3522.4022.4092,192
Jan 29, 202522.5022.7222.3522.5022.5017,616
Jan 28, 202522.5022.3422.3422.5022.5066,213
Jan 27, 202522.5022.4022.3322.5022.50116,735
Jan 24, 202522.5022.7822.3022.5022.5019,617
Jan 23, 202522.5022.4022.3022.5022.5077,439
Jan 22, 202522.5023.0022.0022.4022.408,088,651
Jan 21, 202522.5022.8022.2922.5022.50191,538
Jan 20, 202522.3022.6822.2722.5022.50323,258
Jan 17, 202522.3023.0021.6022.3022.3086,727
Jan 16, 202522.3022.3022.3022.3022.30-
Jan 15, 202522.3022.2622.0022.3022.3030,000
Jan 14, 202522.3022.6022.2622.3022.30350,889
Jan 13, 202522.3022.4022.2622.3022.3055,130
Jan 10, 202522.3022.5722.2522.3022.3017,782
Jan 9, 202522.3022.2322.2222.3022.3017,687
Jan 8, 202522.3022.4022.2222.4022.402,047,743
Jan 7, 202522.3022.3022.3022.3022.30-
Jan 6, 202522.3022.4022.2222.3022.3047,373
Jan 3, 202522.3022.1322.1222.3022.3016,852
Jan 2, 202522.3022.2022.2022.2022.203,540
Dec 31, 202422.3022.1122.1122.3022.3025,825
Dec 30, 202422.3022.1122.1022.3022.3017,242
Dec 27, 202422.3022.1122.1022.3022.3026,000
Dec 24, 202422.3022.2022.2022.2022.202,600
Dec 23, 202422.3022.2022.0822.3022.3017,493
Dec 20, 202422.3022.6022.0722.3022.30117,708
Dec 19, 202422.2022.6422.0022.3022.30455,561
Dec 18, 202421.0022.0620.7622.2022.201,129,353
Dec 17, 202421.0021.8020.6721.0021.00194,404
Dec 16, 202421.0021.4020.5821.4021.40724,123
Dec 13, 202420.5020.7220.6321.0021.0024,946
Dec 12, 202421.0021.0020.6020.5020.50182,999
Dec 11, 202421.2021.1720.6821.0021.00150,268
Dec 10, 202420.7021.3520.7521.2021.20372,614
Dec 9, 202420.2521.4420.1120.7020.70782,667
Dec 6, 202421.0021.3419.1720.6020.601,181,447
Dec 5, 202418.7519.4018.5019.0019.00109,649
Dec 4, 202418.5019.0017.5018.7518.75330,723
Dec 3, 202419.0019.0018.0018.5018.5054,833
Dec 2, 202419.0018.5918.5018.7518.75130,400
Nov 29, 202419.2519.5018.5519.0019.00312,586
Nov 28, 202419.5019.9219.0019.2519.25432,655
Nov 27, 202419.0020.0018.6620.0020.00971,037
Nov 26, 202419.5020.0018.5019.0019.00482,839
Nov 25, 202419.0020.0018.7719.5019.50912,529
Nov 22, 202418.0019.5017.0019.0019.002,737,886
Nov 21, 202415.0015.5014.5015.0015.0058,451
Nov 20, 202415.0015.5014.5015.0015.00360,473
Nov 19, 202415.0014.8314.5814.7514.75192,068
Nov 18, 202415.0015.0014.3014.7514.7512,336
Nov 15, 202415.0014.8214.6814.7514.7552,694
Nov 14, 202414.7514.7514.7514.7514.75-
Nov 13, 202414.7514.7514.7514.7514.75-
Nov 12, 202415.2515.5014.5014.7514.7595,953
Nov 11, 202415.2514.9014.6115.0015.0061,034
Nov 8, 202415.2514.6914.6915.0015.004,285
Nov 7, 202415.2514.6914.6915.0015.001,401
Nov 6, 202415.2514.6614.6615.0015.0070,000
Nov 5, 202415.2515.3014.7015.0015.0068,946
Nov 4, 202415.2515.3815.0015.0015.0035,000
Nov 1, 202414.5015.4014.5015.0015.00559,472
Oct 31, 202414.5014.9814.3514.5014.5017,008
Oct 30, 202414.5015.0014.0014.5014.50113,676
Oct 29, 202414.5014.8214.0014.5014.50242,977
Oct 28, 202414.5014.8814.5014.7514.7547,007
Oct 25, 202414.5015.0014.3514.7514.75120,195
Oct 24, 202414.2515.0014.0014.2514.25133,849
Oct 23, 202414.5014.1114.1114.2514.2510,000
Oct 22, 202414.5014.7314.1014.5014.5095,552
Oct 21, 202414.3515.5214.0014.5014.50431,465
Oct 18, 202414.3514.5114.5114.6014.608,065
Oct 17, 202414.6014.6914.5314.6014.60151,465
Oct 16, 202414.6914.6914.5114.6014.6060,800
Oct 15, 202414.7514.7114.2014.6014.60123,906
Oct 14, 202415.1015.0214.6014.7514.75104,160
Oct 11, 202415.1015.1415.1415.1015.1042,000
Oct 10, 202415.1015.0115.0115.1015.109,000
Oct 9, 202415.1015.1415.1415.1015.1040,000
Oct 8, 202415.1015.2015.0015.1015.10100,733
Oct 7, 202415.2515.5015.0315.3015.30165,690
Oct 4, 202415.1015.2015.0815.0515.05131,685
Oct 3, 202415.1015.1115.1115.1015.1030,930
Oct 2, 202415.1015.1315.1115.1015.1062,429
Oct 1, 202415.1015.2015.0015.1015.10147,980
Sep 30, 202415.2515.5015.1515.1015.1085,165
Sep 27, 202415.2515.5015.0015.5015.50412,205
Sep 26, 202415.4515.5015.0315.2515.2580,169
Sep 25, 202415.7515.7015.5015.4515.45144,297
Sep 24, 202415.7516.0015.5015.7515.7551,370
Sep 23, 202415.7515.9915.8115.7515.75115,935
Sep 20, 202415.7516.0015.6015.7515.75100,309
Sep 19, 202415.5016.0015.7315.7515.7581,667
Sep 18, 202415.5015.7315.4015.5015.50182,585
Sep 17, 202415.5016.0015.0015.5015.50475,254
Sep 16, 202416.5017.0015.2016.0016.00713,727
Sep 13, 202416.5016.2516.2416.5016.5087,837
Sep 12, 202416.5016.7016.2516.5016.501,924
Sep 11, 202416.5017.0016.0016.5016.5066,080
Sep 10, 202416.5016.6016.6016.5016.50731
Sep 9, 202416.5016.7216.7016.5016.5015,084
Sep 6, 202416.5016.2216.2216.5016.5063,447
Sep 5, 202416.2516.5016.5016.5016.5015,204
Sep 4, 202417.5017.0016.1316.2516.25364,925
Sep 3, 202417.5018.0017.0017.5017.50101,447
Sep 2, 202417.5017.5017.5017.5017.50-
Aug 30, 202417.5017.6417.1317.5017.50122,442
Aug 29, 202417.5017.7517.7517.5017.5020,800
Aug 28, 202417.7517.7817.0017.5017.50959,521
Aug 27, 202417.7518.2917.5617.7517.7534,689
Aug 23, 202417.7518.0017.4517.7517.75162,805
Aug 22, 202417.0018.0017.4417.5017.5025,006
Aug 21, 202417.0017.4517.4517.0017.005,800
Aug 20, 202417.0017.3916.6517.0017.00218,333
Aug 19, 202416.2517.5016.0017.0017.00381,622
Aug 16, 202416.5016.5016.0016.2516.25153,615
Aug 15, 202416.2516.4516.0316.5016.50102,070
Aug 14, 202416.2516.3216.0116.2516.25104,373
Aug 13, 202416.2516.4516.0116.2516.2594,800
Aug 12, 202416.2516.4016.0016.2516.25158,000
Aug 9, 202416.2516.3316.0816.2516.25225,179
Aug 8, 2024 0.2 Dividend
Aug 8, 202416.2516.3516.3316.2516.2543,540
Aug 7, 202416.2516.5016.2916.2516.2561,318
Aug 6, 202416.5017.0016.0016.2516.25114,469
Aug 5, 202416.7516.5015.4816.0016.001,998,342
Aug 2, 202417.5017.5517.1717.2517.25286,331
Aug 1, 202416.7518.6716.7017.5017.50607,314
Jul 31, 202416.2516.5016.0016.2516.25156,074
Jul 30, 202416.2516.4715.7016.2516.25127,150
Jul 29, 202416.2516.5016.2516.2516.251,888
Jul 26, 202416.2516.2616.0216.2516.25125,000
Jul 25, 202416.2516.2516.2516.2516.25-
Jul 24, 202416.2516.2916.2916.2516.2540,000
Jul 23, 202416.2516.5016.2216.2516.2559,246
Jul 22, 202416.2516.3616.3416.2516.2525,876
Jul 19, 202417.2517.1316.3816.2516.2572,442
Jul 18, 202416.2516.5016.0016.2516.257,262
Jul 17, 202416.5016.4016.4016.2516.25600
Jul 16, 202416.5016.7416.0016.5016.5069,808
Jul 15, 202416.5016.7515.9816.5016.501,419,518
Jul 12, 202416.5016.7816.0716.5016.50126,404
Jul 11, 202416.7516.9416.0616.5016.50152,411
Jul 10, 202417.0017.5016.6617.0017.0011,007
Jul 9, 202417.0016.9516.9517.0017.0020,000
Jul 8, 202417.0017.1916.6317.0017.0082,599
Jul 5, 202417.7518.0017.0017.0017.00140,123
Jul 4, 202417.7517.7517.7517.7517.75-
Jul 3, 202417.7517.9817.3617.7517.7550,600
Jul 2, 202418.0017.5617.5417.7517.7542,764
Jul 1, 202418.0018.4917.5318.0018.0037,207
Jun 28, 202416.5018.0016.8918.0018.00191,869
Jun 27, 202416.2516.8716.1616.5016.50172,014
Jun 26, 202416.5016.5016.0016.2516.2520,404
Jun 25, 202416.5016.5015.1616.0016.00657,336
Jun 24, 202417.0018.0016.0016.5016.50250,732
Jun 21, 202415.5017.3915.7817.0017.00393,305
Jun 20, 202414.0015.6114.8015.5015.50314,423
Jun 19, 202414.2514.3314.0014.0014.00295,567
Jun 18, 202414.5014.1714.1714.2514.251,649
Jun 17, 202414.5014.7914.3114.5014.50216,851
Jun 14, 202414.7515.0014.0014.5014.50130,780
Jun 13, 202414.7514.6614.6614.7514.7528,000
Jun 12, 202414.7515.4814.6014.7514.75214,234
Jun 11, 202414.7515.4415.0414.7514.7557,324
Jun 10, 202414.7515.2014.2814.7514.7571,157
Jun 7, 202415.0015.4014.6014.7514.75118,071
Jun 6, 2024 0.55 Dividend
Jun 6, 202415.7515.7214.7615.0015.00292,064
Jun 5, 202415.7517.0015.0016.0015.99181,112
Jun 4, 202415.0016.5015.2715.7515.74179,967
Jun 3, 202415.0015.5015.0015.0014.99183,444
May 31, 202415.2516.0014.7615.0014.99232,271
May 30, 202414.0016.3914.8115.2515.241,589,135
May 29, 202414.0015.0013.0014.0013.99222
May 28, 202413.7515.1014.0014.0013.99190,368
May 24, 202414.7515.1013.2713.7513.74308,580
May 23, 202414.7515.1115.1114.7514.743,600
May 22, 202415.2515.5414.0014.7514.74101,368
May 21, 202415.2515.2515.2515.2515.24-
May 20, 202415.2516.0014.0015.2515.241,069,020
May 17, 202415.2515.6815.6815.2515.2415,376
May 16, 202415.2515.2515.2515.2515.24-
May 15, 202415.0016.0014.5015.2515.241,332,986
May 14, 202414.2515.5914.2315.0014.99204,876
May 13, 202414.2515.2014.6915.2015.19110,507
May 10, 202414.2514.8013.7814.2514.24210,157
May 9, 202414.2514.4413.6513.9013.8932,592

Related Tickers

TIG.L Team Internet Group plc
64.00
+0.63%
 
RMV.L Rightmove plc
726.20
-2.39%
 
MONY.L MONY Group plc
207.40
0.00%
 
GOOG Alphabet Inc.
154.38
-0.88%