NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	17.800	18.850	17.800	18.350	18.350	7,600
2022-09-06	18.250	19.000	17.700	17.800	17.800	117,500
2022-09-05	18.050	18.500	18.000	18.250	18.250	9,500
2022-09-02	18.500	18.500	18.000	18.050	18.050	20,200
2022-09-01	18.800	18.800	18.500	18.500	18.500	400
2022-08-31	18.000	19.000	18.000	18.800	18.800	4,000
2022-08-30	18.500	19.000	18.000	18.000	18.000	30,100
2022-08-29	18.200	19.000	18.000	18.500	18.500	1,100
2022-08-26	18.000	18.400	18.000	18.200	18.200	2,900
2022-08-25	18.050	18.050	18.000	18.000	18.000	4,600
2022-08-24	18.200	18.400	18.000	18.050	18.050	142,800
2022-08-23	18.350	19.050	18.150	18.200	18.200	41,900
2022-08-22	19.050	19.800	18.250	18.350	18.350	216,700
2022-08-19	19.750	19.800	18.000	19.050	19.050	13,300
2022-08-18	19.550	20.000	19.000	19.750	19.750	30,600
2022-08-17	20.050	20.050	19.500	19.550	19.550	104,800
2022-08-16	20.150	20.150	20.050	20.050	20.050	102,300
2022-08-15	20.000	21.500	19.500	20.150	20.150	16,200
2022-08-12	19.750	21.500	19.750	20.000	20.000	42,000
2022-08-11	19.050	19.900	19.000	19.750	19.750	6,100
2022-08-10	19.050	19.600	18.000	19.050	19.050	151,600
2022-08-08	19.700	19.800	18.700	19.050	19.050	28,600
2022-08-05	19.800	19.800	19.600	19.700	19.700	1,000
2022-08-04	19.800	19.800	19.700	19.800	19.800	7,800
2022-08-03	19.750	19.800	19.700	19.800	19.800	2,700
2022-08-02	19.200	19.800	19.200	19.750	19.750	2,500
2022-08-01	19.100	19.600	18.900	19.200	19.200	25,300
2022-07-29	18.900	19.600	18.900	19.100	19.100	5,500
2022-07-28	18.700	19.000	18.700	18.900	18.900	2,800
2022-07-27	18.800	19.300	18.000	18.700	18.700	85,600
2022-07-26	18.050	18.800	18.050	18.800	18.800	100
2022-07-25	18.050	18.050	18.050	18.050	18.050	100
2022-07-22	18.500	18.500	18.000	18.050	18.050	13,100
2022-07-21	18.750	18.750	18.500	18.500	18.500	4,100
2022-07-20	18.000	19.000	18.000	18.750	18.750	1,500
2022-07-19	17.600	19.000	17.500	18.000	18.000	300
2022-07-18	19.000	19.000	17.500	17.600	17.600	50,900
2022-07-15	19.000	19.000	18.000	19.000	19.000	12,200
2022-07-14	19.000	19.500	17.800	19.000	19.000	1,100
2022-07-13	19.000	19.000	18.950	19.000	19.000	30,200
2022-07-12	19.350	19.350	18.000	19.000	19.000	13,500
2022-07-08	18.500	20.300	17.650	19.350	19.350	2,100
2022-07-07	17.650	19.400	17.550	18.500	18.500	6,300
2022-07-06	17.550	18.000	17.200	17.650	17.650	8,900
2022-07-05	17.100	17.600	17.100	17.550	17.550	4,200
2022-07-04	17.050	17.500	17.050	17.100	17.100	3,700
2022-07-01	17.050	17.100	17.000	17.050	17.050	5,400
2022-06-30	17.100	17.100	17.000	17.050	17.050	3,300
2022-06-29	16.200	17.100	16.200	17.100	17.100	5,000
2022-06-28	17.050	17.100	15.400	16.200	16.200	42,100
2022-06-27	16.750	17.100	16.750	17.050	17.050	17,100
2022-06-24	17.050	17.050	16.500	16.750	16.750	10,200
2022-06-23	16.500	18.000	16.500	17.050	17.050	4,600
2022-06-22	17.900	17.900	16.150	16.500	16.500	700
2022-06-21	18.000	18.000	17.000	17.900	17.900	7,900
2022-06-20	20.000	20.000	18.500	18.800	18.800	3,200
2022-06-17	20.600	20.600	19.000	20.000	20.000	13,700
2022-06-16	21.450	21.500	20.000	20.600	20.600	78,500
2022-06-15	21.650	21.650	21.000	21.450	21.450	22,300
2022-06-14	21.050	22.000	20.000	21.650	21.650	46,600

← NewerPage 18 of 21 · 1,244 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.