NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	20.000	20.000	18.700	19.050	19.050	2,500
2022-03-10	21.000	21.000	19.000	20.000	20.000	439,700
2022-03-09	21.200	21.500	21.000	21.000	21.000	5,400
2022-03-08	20.250	21.800	20.250	21.200	21.200	3,100
2022-03-07	20.300	21.000	20.150	20.250	20.250	15,300
2022-03-04	20.200	21.000	20.150	20.300	20.300	5,800
2022-03-03	20.000	21.000	20.000	20.200	20.200	3,900
2022-03-02	20.000	20.200	20.000	20.000	20.000	17,500
2022-03-01	20.200	20.200	20.000	20.000	20.000	4,700
2022-02-28	20.000	21.500	18.600	20.200	20.200	5,000
2022-02-25	19.750	20.000	18.000	20.000	20.000	64,600
2022-02-24	19.850	20.000	18.800	19.750	19.750	1,800
2022-02-23	19.050	20.250	19.050	19.850	19.850	27,500
2022-02-22	18.700	19.100	18.700	19.050	19.050	11,200
2022-02-21	19.450	20.000	18.500	18.700	18.700	81,200
2022-02-18	19.050	19.500	19.050	19.450	19.450	4,900
2022-02-17	18.800	19.500	18.800	19.050	19.050	1,100
2022-02-16	18.650	19.000	18.600	18.800	18.800	13,900
2022-02-15	19.000	19.000	18.500	18.650	18.650	6,000
2022-02-14	18.600	19.000	18.600	19.000	19.000	100
2022-02-11	18.450	18.900	18.450	18.600	18.600	45,600
2022-02-10	18.300	18.550	18.300	18.450	18.450	1,000
2022-02-09	18.400	18.500	18.050	18.300	18.300	400
2022-02-08	18.750	18.900	18.000	18.400	18.400	14,200
2022-02-07	19.000	19.000	18.600	18.750	18.750	33,300
2022-02-04	18.550	19.000	18.550	19.000	19.000	1,200
2022-02-03	18.650	18.850	18.500	18.550	18.550	6,600
2022-02-02	18.700	20.000	18.600	18.650	18.650	12,600
2022-02-01	18.550	18.900	18.500	18.700	18.700	28,600
2022-01-31	18.500	18.650	18.500	18.550	18.550	1,200
2022-01-28	18.700	18.800	18.400	18.500	18.500	3,000
2022-01-27	18.800	18.800	18.500	18.700	18.700	12,900
2022-01-26	18.950	18.950	18.600	18.800	18.800	2,100
2022-01-25	18.650	19.000	18.650	18.950	18.950	1,600
2022-01-24	18.450	19.000	18.450	18.650	18.650	2,500
2022-01-21	18.450	18.500	18.450	18.450	18.450	26,700
2022-01-20	18.700	18.700	18.450	18.450	18.450	600
2022-01-19	19.150	19.250	18.700	18.700	18.700	21,900
2022-01-18	19.000	19.250	18.700	19.150	19.150	2,100
2022-01-17	19.250	19.300	18.700	19.000	19.000	2,300
2022-01-14	18.550	19.500	18.550	19.250	19.250	1,600
2022-01-13	18.800	18.800	18.500	18.550	18.550	13,000
2022-01-12	19.000	19.000	18.700	18.800	18.800	11,300
2022-01-11	19.100	19.500	18.750	19.000	19.000	2,300
2022-01-10	19.450	19.900	18.750	19.100	19.100	4,300
2022-01-07	19.900	19.900	19.000	19.450	19.450	5,600
2022-01-06	19.400	19.950	19.400	19.900	19.900	3,100
2022-01-05	20.000	20.000	18.500	19.400	19.400	6,600
2022-01-04	19.750	20.000	19.750	20.000	20.000	900
2022-01-03	18.450	20.000	18.450	19.750	19.750	3,300
2021-12-31	18.150	18.700	18.150	18.450	18.450	3,500
2021-12-30	18.350	19.900	18.150	18.150	18.150	11,100
2021-12-29	18.150	19.900	18.150	18.350	18.350	6,300
2021-12-28	19.950	19.950	18.150	18.150	18.150	9,200
2021-12-24	18.950	20.000	18.900	19.950	19.950	4,100
2021-12-23	18.050	19.800	18.050	18.950	18.950	4,400
2021-12-22	20.000	20.500	18.000	18.050	18.050	45,800
2021-12-21	18.950	20.000	18.950	20.000	20.000	40,000
2021-12-20	18.500	19.950	18.400	18.950	18.950	1,500
2021-12-17	18.150	19.000	18.150	18.500	18.500	2,500

← NewerPage 20 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.