NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16.050	16.050	15.800	15.950	15.950	3,800
2022-12-02	15.800	16.450	15.800	16.050	16.050	1,500
2022-12-01	16.200	16.400	15.750	15.800	15.800	14,200
2022-11-30	16.400	16.500	15.950	16.200	16.200	1,800
2022-11-29	15.950	17.000	15.500	16.400	16.400	5,700
2022-11-28	16.200	16.200	15.700	15.950	15.950	8,000
2022-11-25	16.300	16.300	15.800	16.200	16.200	800
2022-11-24	16.050	16.300	16.050	16.300	16.300	500
2022-11-23	16.100	16.200	16.000	16.050	16.050	2,700
2022-11-22	15.950	16.600	15.950	16.100	16.100	8,000
2022-11-21	16.000	16.000	15.050	15.950	15.950	14,000
2022-11-18	16.000	16.000	16.000	16.000	16.000	1,900
2022-11-17	15.900	16.000	15.900	16.000	16.000	1,200
2022-11-16	15.900	16.000	15.750	15.900	15.900	300
2022-11-15	16.550	16.550	15.100	15.900	15.900	7,200
2022-11-14	16.700	16.700	16.500	16.550	16.550	2,000
2022-11-11	16.600	17.000	16.500	16.700	16.700	3,000
2022-11-10	16.450	16.950	16.450	16.600	16.600	400
2022-11-09	16.300	17.000	16.000	16.450	16.450	26,900
2022-11-08	16.200	16.500	16.000	16.300	16.300	1,000
2022-11-07	16.250	16.500	16.000	16.200	16.200	6,800
2022-11-04	16.050	16.500	16.050	16.250	16.250	2,500
2022-11-03	16.200	16.200	16.000	16.050	16.050	1,500
2022-11-02	16.200	16.200	16.200	16.200	16.200	2,000
2022-11-01	16.500	17.450	16.500	17.000	17.000	4,900
2022-10-31	15.900	16.500	15.900	16.500	16.500	700
2022-10-28	16.150	16.150	15.850	15.900	15.900	4,700
2022-10-27	15.850	16.500	15.850	16.150	16.150	2,000
2022-10-26	15.700	15.950	15.700	15.850	15.850	9,000
2022-10-25	16.450	16.450	15.000	15.700	15.700	24,400
2022-10-24	16.000	16.500	16.000	16.450	16.450	5,000
2022-10-21	15.900	16.550	15.750	16.000	16.000	17,700
2022-10-19	16.000	16.550	15.550	15.900	15.900	11,500
2022-10-18	15.800	16.550	15.800	16.000	16.000	2,000
2022-10-17	15.900	16.000	15.500	15.800	15.800	20,900
2022-10-14	15.950	16.000	15.600	15.900	15.900	14,600
2022-10-13	15.950	16.000	15.700	15.950	15.950	7,500
2022-10-12	16.150	16.500	15.550	15.950	15.950	49,200
2022-10-11	16.550	17.500	16.000	16.150	16.150	21,100
2022-10-07	16.550	16.550	16.500	16.550	16.550	3,500
2022-10-06	16.450	16.550	16.450	16.550	16.550	3,200
2022-10-05	16.500	16.550	15.400	16.450	16.450	13,800
2022-10-04	16.550	16.550	16.500	16.500	16.500	9,600
2022-10-03	16.950	17.000	16.500	16.650	16.650	41,400
2022-09-30	17.100	17.100	16.800	16.950	16.950	3,400
2022-09-29	17.400	17.500	17.000	17.100	17.100	19,800
2022-09-28	17.300	17.500	17.000	17.400	17.400	5,600
2022-09-27	17.600	17.800	17.250	17.300	17.300	5,400
2022-09-26	17.750	17.800	17.250	17.600	17.600	800
2022-09-23	17.200	17.900	17.200	17.750	17.750	2,100
2022-09-22	17.900	18.000	17.000	17.200	17.200	6,700
2022-09-21	16.800	18.100	16.800	17.900	17.900	1,400
2022-09-20	18.100	18.500	16.650	16.800	16.800	32,300
2022-09-19	18.000	18.500	17.950	18.100	18.100	3,400
2022-09-16	18.050	18.400	17.950	18.000	18.000	41,000
2022-09-15	18.400	18.400	17.000	18.050	18.050	7,800
2022-09-14	18.050	19.650	17.000	18.400	18.400	18,600
2022-09-12	18.850	18.850	17.000	18.050	18.050	231,100
2022-09-09	18.050	19.750	18.000	18.850	18.850	113,800
2022-09-08	18.350	18.500	17.700	18.050	18.050	116,600

← NewerPage 17 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.