NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	21.350	22.000	20.000	21.050	21.050	17,100
2022-06-10	21.900	22.900	21.000	21.350	21.350	3,800
2022-06-09	22.700	22.700	21.050	21.900	21.900	46,700
2022-06-08	21.000	22.900	21.000	22.700	22.700	1,800
2022-06-07	21.050	23.000	20.700	21.000	21.000	75,700
2022-06-06	19.950	21.700	19.950	21.050	21.050	9,300
2022-06-03	20.000	20.000	19.700	19.950	19.950	1,300
2022-06-02	19.000	20.200	18.850	20.000	20.000	39,700
2022-05-31	19.550	19.550	19.000	19.000	19.000	6,500
2022-05-30	19.200	20.000	19.000	19.550	19.550	16,400
2022-05-27	19.900	19.900	19.000	19.200	19.200	9,500
2022-05-26	19.500	20.000	19.500	19.900	19.900	2,400
2022-05-25	20.150	20.200	19.000	19.500	19.500	2,000
2022-05-24	20.250	20.400	20.000	20.150	20.150	600
2022-05-23	19.850	20.500	19.850	20.250	20.250	9,900
2022-05-20	19.700	20.000	19.600	19.850	19.850	1,200
2022-05-19	19.900	20.000	19.600	19.700	19.700	2,500
2022-05-18	20.400	20.400	19.600	19.900	19.900	10,300
2022-05-17	20.350	20.400	20.300	20.400	20.400	1,600
2022-05-16	20.100	20.400	20.000	20.350	20.350	1,100
2022-05-13	19.950	20.400	19.950	20.100	20.100	1,400
2022-05-12	20.100	20.100	19.600	19.950	19.950	5,100
2022-05-11	20.300	20.500	19.000	20.100	20.100	4,800
2022-05-10	20.300	20.400	19.800	20.300	20.300	4,600
2022-05-09	20.400	20.400	20.150	20.300	20.300	3,500
2022-05-06	20.550	20.550	20.150	20.400	20.400	400
2022-05-05	21.050	21.050	20.500	20.550	20.550	2,200
2022-05-04	22.100	23.000	20.500	21.050	21.050	1,300
2022-04-28	22.700	23.000	21.750	22.100	22.100	11,500
2022-04-27	22.450	22.800	22.450	22.700	22.700	6,600
2022-04-26	23.200	23.900	22.000	22.450	22.450	17,800
2022-04-25	22.450	24.000	22.000	23.200	23.200	65,300
2022-04-22	22.450	22.500	22.100	22.450	22.450	58,900
2022-04-21	21.850	22.500	21.400	22.450	22.450	117,000
2022-04-20	20.900	22.500	20.600	21.850	21.850	97,400
2022-04-19	21.500	21.500	20.800	20.900	20.900	1,600
2022-04-14	20.150	21.500	20.150	21.500	21.500	300
2022-04-13	21.100	21.500	20.100	20.150	20.150	101,100
2022-04-12	20.050	21.400	19.500	21.100	21.100	600
2022-04-11	20.050	21.950	19.500	20.050	20.050	80,100
2022-04-08	20.100	20.200	20.000	20.050	20.050	37,900
2022-04-07	20.100	20.150	20.100	20.100	20.100	2,200
2022-04-06	20.100	20.250	20.100	20.100	20.100	8,800
2022-04-05	20.000	20.100	20.000	20.100	20.100	600
2022-04-04	20.000	20.250	20.000	20.000	20.000	5,700
2022-04-01	20.000	20.250	19.950	20.000	20.000	54,600
2022-03-31	20.000	20.250	20.000	20.000	20.000	11,100
2022-03-30	19.700	20.000	19.700	20.000	20.000	202,600
2022-03-29	18.550	20.000	18.550	19.700	19.700	700
2022-03-28	19.950	20.000	18.500	18.550	18.550	24,100
2022-03-25	20.000	20.000	19.500	19.950	19.950	6,500
2022-03-24	20.300	20.500	19.950	20.000	20.000	74,900
2022-03-23	20.100	20.500	20.100	20.300	20.300	3,100
2022-03-22	20.450	20.600	20.000	20.100	20.100	9,300
2022-03-21	20.050	20.700	20.050	20.450	20.450	3,600
2022-03-18	20.800	20.800	20.000	20.050	20.050	1,600
2022-03-17	19.150	20.950	19.150	20.800	20.800	4,100
2022-03-16	19.650	19.650	19.000	19.150	19.150	4,000
2022-03-15	18.750	20.300	18.750	19.650	19.650	8,200
2022-03-14	19.050	19.750	18.700	18.750	18.750	6,700

← NewerPage 19 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.