NATION MEDIA GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	14.600	15.000	14.600	14.950	14.950	1,300
2023-03-02	14.550	14.750	14.550	14.600	14.600	16,600
2023-03-01	14.750	14.750	14.500	14.550	14.550	2,600
2023-02-28	14.900	14.900	14.700	14.750	14.750	2,000
2023-02-27	14.600	15.000	14.600	14.900	14.900	2,000
2023-02-24	14.550	14.800	14.500	14.600	14.600	9,000
2023-02-23	15.100	15.350	14.500	14.550	14.550	8,900
2023-02-22	15.450	15.450	14.800	15.100	15.100	13,600
2023-02-21	14.850	15.500	14.850	15.450	15.450	6,500
2023-02-20	15.500	15.900	14.600	14.850	14.850	4,500
2023-02-17	14.750	15.500	14.750	15.500	15.500	2,200
2023-02-16	15.100	15.100	14.000	14.750	14.750	15,500
2023-02-15	15.000	15.400	15.000	15.100	15.100	3,800
2023-02-14	15.100	15.100	14.500	15.000	15.000	13,500
2023-02-13	14.800	15.400	14.800	15.100	15.100	2,700
2023-02-10	15.400	15.400	14.650	14.800	14.800	1,300
2023-02-09	14.950	15.400	14.950	15.400	15.400	100
2023-02-08	14.550	15.000	14.500	14.950	14.950	2,800
2023-02-07	14.650	15.000	14.100	14.550	14.550	14,700
2023-02-06	15.000	15.000	14.000	14.650	14.650	9,700
2023-02-03	15.000	15.100	15.000	15.000	15.000	9,400
2023-02-02	14.950	15.050	14.950	15.000	15.000	6,500
2023-02-01	14.950	15.100	14.750	14.950	14.950	18,900
2023-01-31	15.050	15.500	14.800	14.950	14.950	14,200
2023-01-30	15.100	15.600	14.750	15.050	15.050	1,700
2023-01-27	14.750	15.500	14.750	15.100	15.100	8,400
2023-01-26	15.050	15.500	14.600	14.750	14.750	7,600
2023-01-25	15.800	16.000	15.000	15.050	15.050	10,600
2023-01-24	16.300	16.300	15.600	15.800	15.800	6,000
2023-01-23	16.200	16.500	15.700	16.300	16.300	7,400
2023-01-20	16.300	16.500	15.600	16.200	16.200	8,600
2023-01-19	16.000	16.300	16.000	16.300	16.300	100
2023-01-18	16.000	16.000	15.950	16.000	16.000	8,500
2023-01-17	15.900	16.300	15.900	16.050	16.050	2,700
2023-01-16	15.650	16.000	15.650	15.900	15.900	1,900
2023-01-13	16.000	16.000	15.500	15.650	15.650	2,500
2023-01-12	15.950	16.000	15.950	16.000	16.000	2,900
2023-01-11	15.950	16.000	15.600	15.950	15.950	10,700
2023-01-10	16.000	16.000	15.700	15.950	15.950	5,100
2023-01-09	16.250	16.250	15.950	16.000	16.000	9,900
2023-01-06	16.350	16.400	16.000	16.250	16.250	6,200
2023-01-05	15.900	16.400	15.800	16.350	16.350	10,400
2023-01-04	15.800	16.400	15.650	15.900	15.900	6,300
2023-01-03	15.950	16.600	15.700	15.800	15.800	13,000
2022-12-30	16.350	16.350	15.700	15.950	15.950	800
2022-12-29	16.600	16.700	15.650	16.350	16.350	1,000
2022-12-28	16.500	16.600	16.500	16.600	16.600	600
2022-12-23	16.000	16.600	16.000	16.500	16.500	12,700
2022-12-22	16.450	16.450	15.600	16.000	16.000	1,300
2022-12-21	16.150	16.500	15.600	16.450	16.450	14,500
2022-12-20	15.550	16.500	15.500	16.150	16.150	8,300
2022-12-19	16.000	16.500	15.500	15.550	15.550	1,500
2022-12-16	16.200	16.500	16.000	16.000	16.000	21,200
2022-12-15	15.650	16.500	15.650	16.200	16.200	3,200
2022-12-14	15.150	16.500	15.050	15.650	15.650	35,600
2022-12-13	15.850	15.850	14.800	15.150	15.150	3,700
2022-12-09	15.900	15.900	15.800	15.850	15.850	4,800
2022-12-08	15.900	15.950	15.500	15.900	15.900	4,300
2022-12-07	16.000	16.000	15.900	15.900	15.900	4,200
2022-12-06	15.950	16.100	15.900	16.000	16.000	12,200

← NewerPage 16 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.